3375 (株)ZOA の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 821 | 821 | 821 | 821 | 100 | 821 |
2019-12-27 | - | - | - | 835 | - | 835 |
2019-12-26 | 851 | 851 | 835 | 835 | 900 | 835 |
2019-12-25 | 824 | 824 | 822 | 822 | 600 | 822 |
2019-12-24 | 844 | 857 | 824 | 824 | 1,200 | 824 |
2019-12-23 | 822 | 850 | 822 | 836 | 1,300 | 836 |
2019-12-20 | 830 | 830 | 820 | 820 | 800 | 820 |
2019-12-19 | - | - | - | 835 | - | 835 |
2019-12-18 | - | - | - | 835 | - | 835 |
2019-12-17 | 835 | 835 | 835 | 835 | 200 | 835 |
2019-12-16 | - | - | - | 835 | - | 835 |
2019-12-13 | 835 | 835 | 835 | 835 | 200 | 835 |
2019-12-12 | - | - | - | 817 | - | 817 |
2019-12-11 | 812 | 817 | 812 | 817 | 600 | 817 |
2019-12-10 | - | - | - | 816 | - | 816 |
2019-12-09 | 816 | 816 | 816 | 816 | 100 | 816 |
2019-12-06 | 821 | 830 | 821 | 830 | 400 | 830 |
2019-12-05 | 831 | 831 | 830 | 830 | 600 | 830 |
2019-12-04 | 831 | 831 | 831 | 831 | 100 | 831 |
2019-12-03 | 844 | 844 | 843 | 843 | 200 | 843 |
2019-12-02 | 849 | 849 | 847 | 847 | 600 | 847 |
2019-11-29 | - | - | - | 860 | - | 860 |
2019-11-28 | 860 | 860 | 860 | 860 | 200 | 860 |
2019-11-27 | 820 | 835 | 814 | 835 | 1,000 | 835 |
2019-11-26 | 838 | 847 | 835 | 847 | 800 | 847 |
2019-11-25 | 808 | 834 | 808 | 834 | 500 | 834 |
2019-11-22 | - | - | - | 802 | - | 802 |
2019-11-21 | 813 | 813 | 802 | 802 | 200 | 802 |
2019-11-20 | 813 | 813 | 801 | 801 | 200 | 801 |
2019-11-19 | - | - | - | 798 | - | 798 |
2019-11-18 | 797 | 800 | 797 | 798 | 300 | 798 |
2019-11-15 | 795 | 795 | 795 | 795 | 100 | 795 |
2019-11-14 | - | - | - | 810 | - | 810 |
2019-11-13 | - | - | - | 810 | - | 810 |
2019-11-12 | - | - | - | 810 | - | 810 |
2019-11-11 | 810 | 810 | 810 | 810 | 100 | 810 |
2019-11-08 | 810 | 810 | 800 | 810 | 800 | 810 |
2019-11-07 | 800 | 800 | 800 | 800 | 100 | 800 |
2019-11-06 | 793 | 793 | 793 | 793 | 100 | 793 |
2019-11-05 | 806 | 809 | 793 | 793 | 900 | 793 |
2019-11-01 | 805 | 806 | 805 | 806 | 300 | 806 |
2019-10-31 | - | - | - | 805 | - | 805 |
2019-10-30 | - | - | - | 805 | - | 805 |
2019-10-29 | - | - | - | 805 | - | 805 |
2019-10-28 | 805 | 805 | 805 | 805 | 100 | 805 |
2019-10-25 | 796 | 806 | 796 | 805 | 2,600 | 805 |
2019-10-24 | - | - | - | 811 | - | 811 |
2019-10-23 | 811 | 811 | 811 | 811 | 500 | 811 |
2019-10-21 | 815 | 815 | 805 | 805 | 200 | 805 |
2019-10-18 | - | - | - | 793 | - | 793 |
2019-10-17 | - | - | - | 793 | - | 793 |
2019-10-16 | 793 | 793 | 793 | 793 | 600 | 793 |
2019-10-15 | 808 | 808 | 808 | 808 | 200 | 808 |
2019-10-11 | 793 | 793 | 793 | 793 | 400 | 793 |
2019-10-10 | 786 | 795 | 786 | 793 | 1,000 | 793 |
2019-10-09 | 801 | 801 | 801 | 801 | 100 | 801 |
2019-10-08 | - | - | - | 810 | - | 810 |
2019-10-07 | - | - | - | 810 | - | 810 |
2019-10-04 | - | - | - | 810 | - | 810 |
2019-10-03 | 810 | 810 | 810 | 810 | 100 | 810 |
2019-10-02 | 810 | 820 | 810 | 820 | 600 | 820 |
2019-10-01 | - | - | - | 791 | - | 791 |
2019-09-30 | - | - | - | 791 | - | 791 |
2019-09-27 | 800 | 800 | 785 | 791 | 400 | 791 |
2019-09-26 | 813 | 813 | 790 | 804 | 600 | 804 |
2019-09-25 | 783 | 783 | 783 | 783 | 100 | 783 |
2019-09-24 | 787 | 787 | 787 | 787 | 100 | 787 |
2019-09-20 | 787 | 787 | 783 | 783 | 200 | 783 |
2019-09-19 | - | - | - | 787 | - | 787 |
2019-09-18 | - | - | - | 787 | - | 787 |
2019-09-17 | 787 | 787 | 787 | 787 | 100 | 787 |
2019-09-13 | 787 | 787 | 787 | 787 | 200 | 787 |
2019-09-12 | 801 | 801 | 786 | 787 | 1,100 | 787 |
2019-09-11 | 788 | 788 | 788 | 788 | 100 | 788 |
2019-09-10 | 790 | 790 | 790 | 790 | 100 | 790 |
2019-09-09 | 776 | 783 | 776 | 780 | 300 | 780 |
2019-09-06 | 777 | 778 | 777 | 777 | 400 | 777 |
2019-09-05 | 779 | 779 | 779 | 779 | 100 | 779 |
2019-09-04 | 775 | 775 | 775 | 775 | 100 | 775 |
2019-09-03 | 770 | 772 | 770 | 772 | 3,900 | 772 |
2019-09-02 | 787 | 787 | 781 | 781 | 400 | 781 |
2019-08-30 | 783 | 787 | 783 | 787 | 300 | 787 |
2019-08-29 | 782 | 783 | 782 | 783 | 200 | 783 |
2019-08-28 | 785 | 785 | 782 | 783 | 800 | 783 |
2019-08-27 | 786 | 790 | 785 | 785 | 2,800 | 785 |
2019-08-26 | 813 | 813 | 782 | 782 | 4,000 | 782 |
2019-08-23 | 845 | 845 | 820 | 820 | 3,600 | 820 |
2019-08-22 | 839 | 919 | 830 | 838 | 47,400 | 838 |
2019-08-21 | 794 | 794 | 794 | 794 | 100 | 794 |
2019-08-20 | 794 | 794 | 794 | 794 | 200 | 794 |
2019-08-19 | 794 | 794 | 794 | 794 | 100 | 794 |
2019-08-16 | 802 | 802 | 794 | 794 | 200 | 794 |
2019-08-15 | 802 | 802 | 802 | 802 | 100 | 802 |
2019-08-14 | - | - | - | 802 | - | 802 |
2019-08-13 | - | - | - | 802 | - | 802 |
2019-08-09 | - | - | - | 802 | - | 802 |
2019-08-08 | - | - | - | 802 | - | 802 |
2019-08-07 | 802 | 802 | 802 | 802 | 200 | 802 |
2019-08-06 | - | - | - | 801 | - | 801 |
2019-08-05 | 789 | 801 | 789 | 801 | 400 | 801 |
2019-08-02 | 797 | 812 | 797 | 812 | 300 | 812 |
2019-08-01 | 790 | 793 | 790 | 793 | 500 | 793 |
2019-07-31 | - | - | - | 800 | - | 800 |
2019-07-30 | - | - | - | 800 | - | 800 |
2019-07-29 | 791 | 800 | 784 | 800 | 1,600 | 800 |
2019-07-26 | 818 | 818 | 814 | 815 | 2,000 | 815 |
2019-07-25 | 810 | 820 | 810 | 815 | 1,000 | 815 |
2019-07-24 | 810 | 810 | 809 | 810 | 1,200 | 810 |
2019-07-23 | 792 | 796 | 792 | 796 | 9,800 | 796 |
2019-07-22 | 788 | 792 | 788 | 791 | 500 | 791 |
2019-07-19 | 804 | 804 | 786 | 786 | 400 | 786 |
2019-07-18 | 801 | 801 | 771 | 793 | 3,300 | 793 |
2019-07-17 | 806 | 806 | 805 | 805 | 600 | 805 |
2019-07-16 | 815 | 815 | 815 | 815 | 600 | 815 |
2019-07-12 | 808 | 810 | 807 | 810 | 1,600 | 810 |
2019-07-11 | 815 | 815 | 808 | 808 | 600 | 808 |
2019-07-10 | 810 | 815 | 810 | 815 | 400 | 815 |
2019-07-09 | 810 | 810 | 810 | 810 | 1,300 | 810 |
2019-07-08 | 824 | 840 | 810 | 810 | 3,300 | 810 |
2019-07-05 | 815 | 823 | 815 | 823 | 300 | 823 |
2019-07-04 | 815 | 815 | 815 | 815 | 200 | 815 |
2019-07-03 | 824 | 824 | 824 | 824 | 200 | 824 |
2019-07-02 | 824 | 824 | 824 | 824 | 300 | 824 |
2019-07-01 | - | - | - | 808 | - | 808 |
2019-06-28 | - | - | - | 808 | - | 808 |
2019-06-27 | 808 | 808 | 808 | 808 | 200 | 808 |
2019-06-26 | 808 | 808 | 808 | 808 | 400 | 808 |
2019-06-25 | 808 | 825 | 808 | 810 | 1,300 | 810 |
2019-06-24 | 808 | 808 | 808 | 808 | 300 | 808 |
2019-06-21 | - | - | - | 820 | - | 820 |
2019-06-20 | 814 | 820 | 814 | 820 | 300 | 820 |
2019-06-19 | 814 | 814 | 814 | 814 | 200 | 814 |
2019-06-18 | 814 | 814 | 814 | 814 | 500 | 814 |
2019-06-17 | 814 | 814 | 814 | 814 | 200 | 814 |
2019-06-14 | 820 | 827 | 814 | 814 | 1,400 | 814 |
2019-06-13 | 819 | 819 | 819 | 819 | 100 | 819 |
2019-06-12 | 815 | 815 | 815 | 815 | 200 | 815 |
2019-06-11 | - | - | - | 815 | - | 815 |
2019-06-10 | 815 | 815 | 815 | 815 | 100 | 815 |
2019-06-07 | 802 | 817 | 802 | 817 | 900 | 817 |
2019-06-06 | 802 | 802 | 802 | 802 | 200 | 802 |
2019-06-05 | 801 | 801 | 801 | 801 | 300 | 801 |
2019-06-04 | 820 | 820 | 801 | 801 | 600 | 801 |
2019-06-03 | 808 | 823 | 808 | 823 | 900 | 823 |
2019-05-31 | 808 | 808 | 807 | 807 | 200 | 807 |
2019-05-30 | 805 | 805 | 802 | 802 | 200 | 802 |
2019-05-29 | 803 | 820 | 799 | 820 | 1,100 | 820 |
2019-05-28 | 805 | 805 | 802 | 803 | 400 | 803 |
2019-05-27 | 814 | 820 | 814 | 820 | 1,100 | 820 |
2019-05-24 | 818 | 818 | 813 | 814 | 1,000 | 814 |
2019-05-23 | 807 | 807 | 801 | 801 | 600 | 801 |
2019-05-22 | - | - | - | 807 | - | 807 |
2019-05-21 | 825 | 825 | 807 | 807 | 3,000 | 807 |
2019-05-20 | 825 | 825 | 825 | 825 | 1,600 | 825 |
2019-05-17 | 834 | 834 | 819 | 825 | 2,200 | 825 |
2019-05-16 | 834 | 834 | 834 | 834 | 700 | 834 |
2019-05-15 | 835 | 835 | 834 | 834 | 7,600 | 834 |
2019-05-14 | 837 | 837 | 837 | 837 | 200 | 837 |
2019-05-13 | 860 | 860 | 837 | 837 | 1,900 | 837 |
2019-05-10 | 860 | 861 | 860 | 860 | 700 | 860 |
2019-05-09 | 875 | 875 | 860 | 860 | 400 | 860 |
2019-05-08 | 880 | 880 | 880 | 880 | 100 | 880 |
2019-05-07 | 880 | 880 | 880 | 880 | 100 | 880 |
2019-04-26 | 886 | 886 | 877 | 880 | 500 | 880 |
2019-04-25 | 900 | 900 | 884 | 886 | 900 | 886 |
2019-04-24 | 886 | 886 | 886 | 886 | 500 | 886 |
2019-04-23 | 885 | 885 | 885 | 885 | 100 | 885 |
2019-04-22 | 877 | 880 | 877 | 880 | 400 | 880 |
2019-04-19 | 884 | 884 | 877 | 877 | 300 | 877 |
2019-04-18 | 899 | 899 | 899 | 899 | 100 | 899 |
2019-04-17 | 910 | 910 | 910 | 910 | 100 | 910 |
2019-04-16 | - | - | - | 922 | - | 922 |
2019-04-15 | 922 | 922 | 922 | 922 | 400 | 922 |
2019-04-12 | - | - | - | 890 | - | 890 |
2019-04-11 | - | - | - | 890 | - | 890 |
2019-04-10 | 900 | 900 | 890 | 890 | 700 | 890 |
2019-04-09 | - | - | - | 902 | - | 902 |
2019-04-08 | 902 | 902 | 902 | 902 | 200 | 902 |
2019-04-05 | 904 | 904 | 902 | 902 | 200 | 902 |
2019-04-04 | - | - | - | 911 | - | 911 |
2019-04-03 | 911 | 911 | 911 | 911 | 200 | 911 |
2019-04-02 | 919 | 920 | 913 | 913 | 1,100 | 913 |
2019-04-01 | 919 | 919 | 919 | 919 | 300 | 919 |
2019-03-29 | 935 | 935 | 915 | 915 | 600 | 915 |
2019-03-28 | 949 | 949 | 949 | 949 | 100 | 949 |
2019-03-27 | 920 | 935 | 920 | 935 | 1,100 | 935 |
2019-03-26 | 930 | 930 | 930 | 930 | 200 | 930 |
2019-03-25 | 930 | 930 | 930 | 930 | 100 | 930 |
2019-03-22 | 926 | 940 | 926 | 940 | 400 | 940 |
2019-03-20 | 941 | 941 | 941 | 941 | 200 | 941 |
2019-03-19 | 911 | 911 | 911 | 911 | 100 | 911 |
2019-03-18 | - | - | - | 911 | - | 911 |
2019-03-15 | - | - | - | 911 | - | 911 |
2019-03-14 | - | - | - | 911 | - | 911 |
2019-03-13 | - | - | - | 911 | - | 911 |
2019-03-12 | - | - | - | 911 | - | 911 |
2019-03-11 | 912 | 912 | 911 | 911 | 300 | 911 |
2019-03-08 | 910 | 910 | 910 | 910 | 100 | 910 |
2019-03-07 | - | - | - | 910 | - | 910 |
2019-03-06 | 905 | 910 | 905 | 910 | 200 | 910 |
2019-03-05 | 905 | 905 | 905 | 905 | 100 | 905 |
2019-03-04 | 920 | 920 | 920 | 920 | 100 | 920 |
2019-03-01 | 892 | 920 | 892 | 920 | 1,100 | 920 |
2019-02-28 | 887 | 887 | 887 | 887 | 100 | 887 |
2019-02-27 | 887 | 887 | 887 | 887 | 100 | 887 |
2019-02-26 | 900 | 920 | 887 | 887 | 1,100 | 887 |
2019-02-25 | 870 | 870 | 870 | 870 | 100 | 870 |
2019-02-22 | 870 | 870 | 870 | 870 | 300 | 870 |
2019-02-21 | 875 | 875 | 870 | 870 | 200 | 870 |
2019-02-20 | 870 | 875 | 870 | 875 | 300 | 875 |
2019-02-19 | 870 | 870 | 870 | 870 | 100 | 870 |
2019-02-18 | 870 | 870 | 870 | 870 | 100 | 870 |
2019-02-15 | 868 | 870 | 868 | 870 | 300 | 870 |
2019-02-14 | 879 | 879 | 867 | 867 | 200 | 867 |
2019-02-13 | - | - | - | 879 | - | 879 |
2019-02-12 | 862 | 879 | 862 | 879 | 300 | 879 |
2019-02-08 | 863 | 863 | 860 | 860 | 300 | 860 |
2019-02-07 | 871 | 871 | 871 | 871 | 200 | 871 |
2019-02-06 | 871 | 871 | 871 | 871 | 100 | 871 |
2019-02-05 | 884 | 884 | 884 | 884 | 600 | 884 |
2019-02-04 | 884 | 886 | 884 | 886 | 1,200 | 886 |
2019-02-01 | 884 | 884 | 884 | 884 | 100 | 884 |
2019-01-31 | 884 | 884 | 884 | 884 | 100 | 884 |
2019-01-30 | 886 | 886 | 886 | 886 | 200 | 886 |
2019-01-29 | 910 | 910 | 910 | 910 | 100 | 910 |
2019-01-28 | 925 | 925 | 925 | 925 | 200 | 925 |
2019-01-25 | 880 | 880 | 880 | 880 | 100 | 880 |
2019-01-24 | 880 | 880 | 880 | 880 | 100 | 880 |
2019-01-23 | 881 | 881 | 880 | 880 | 300 | 880 |
2019-01-22 | 881 | 881 | 881 | 881 | 100 | 881 |
2019-01-21 | 891 | 891 | 881 | 881 | 700 | 881 |
2019-01-18 | 902 | 902 | 902 | 902 | 500 | 902 |
2019-01-17 | 903 | 903 | 903 | 903 | 100 | 903 |
2019-01-16 | 903 | 903 | 903 | 903 | 100 | 903 |
2019-01-15 | 904 | 904 | 904 | 904 | 100 | 904 |
2019-01-11 | 902 | 902 | 902 | 902 | 100 | 902 |
2019-01-10 | 902 | 902 | 902 | 902 | 200 | 902 |
2019-01-09 | 902 | 902 | 902 | 902 | 100 | 902 |
2019-01-08 | 921 | 921 | 902 | 902 | 800 | 902 |
2019-01-07 | 936 | 936 | 936 | 936 | 200 | 936 |
2019-01-04 | 950 | 950 | 950 | 950 | 200 | 950 |
分割・併合履歴 : [2013-09-26]1株→100株