4387 (株)ZUU の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 5,700 | 6,080 | 5,700 | 5,700 | 37,400 | 2,850 |
| 2018-12-27 | 5,150 | 5,190 | 4,910 | 5,190 | 14,700 | 2,595 |
| 2018-12-26 | 4,450 | 4,520 | 4,450 | 4,485 | 6,200 | 2,242.50 |
| 2018-12-25 | 4,500 | 4,570 | 4,275 | 4,450 | 20,800 | 2,225 |
| 2018-12-21 | 4,830 | 5,000 | 4,800 | 4,920 | 13,800 | 2,460 |
| 2018-12-20 | 5,680 | 5,680 | 5,050 | 5,070 | 10,500 | 2,535 |
| 2018-12-19 | 5,890 | 5,890 | 5,690 | 5,710 | 9,300 | 2,855 |
| 2018-12-18 | 5,640 | 5,800 | 5,600 | 5,700 | 11,100 | 2,850 |
| 2018-12-17 | 5,420 | 5,590 | 5,350 | 5,540 | 8,000 | 2,770 |
| 2018-12-14 | 5,890 | 5,920 | 5,670 | 5,700 | 6,000 | 2,850 |
| 2018-12-13 | 5,820 | 5,950 | 5,630 | 5,810 | 8,300 | 2,905 |
| 2018-12-12 | 5,800 | 5,800 | 5,730 | 5,780 | 1,300 | 2,890 |
| 2018-12-11 | 5,770 | 5,770 | 5,600 | 5,700 | 8,200 | 2,850 |
| 2018-12-10 | 5,850 | 5,990 | 5,770 | 5,780 | 5,600 | 2,890 |
| 2018-12-07 | 5,700 | 6,000 | 5,670 | 5,980 | 25,400 | 2,990 |
| 2018-12-06 | 5,650 | 5,750 | 5,500 | 5,530 | 10,300 | 2,765 |
| 2018-12-05 | 5,540 | 5,610 | 5,500 | 5,600 | 3,500 | 2,800 |
| 2018-12-04 | 5,650 | 5,710 | 5,520 | 5,540 | 4,100 | 2,770 |
| 2018-12-03 | 5,720 | 5,890 | 5,650 | 5,650 | 8,300 | 2,825 |
| 2018-11-30 | 5,520 | 5,640 | 5,500 | 5,640 | 9,900 | 2,820 |
| 2018-11-29 | 5,540 | 5,570 | 5,510 | 5,570 | 7,100 | 2,785 |
| 2018-11-28 | 5,500 | 5,570 | 5,500 | 5,500 | 7,700 | 2,750 |
| 2018-11-27 | 5,530 | 5,590 | 5,500 | 5,500 | 13,300 | 2,750 |
| 2018-11-26 | 5,520 | 5,750 | 5,460 | 5,560 | 25,600 | 2,780 |
| 2018-11-22 | 4,850 | 5,190 | 4,800 | 5,040 | 12,200 | 2,520 |
| 2018-11-21 | 4,720 | 4,895 | 4,720 | 4,760 | 2,300 | 2,380 |
| 2018-11-20 | 4,800 | 4,900 | 4,800 | 4,820 | 3,300 | 2,410 |
| 2018-11-19 | 4,935 | 4,995 | 4,820 | 4,915 | 6,400 | 2,457.50 |
| 2018-11-16 | 5,100 | 5,110 | 4,935 | 4,935 | 4,000 | 2,467.50 |
| 2018-11-15 | 5,110 | 5,160 | 5,040 | 5,110 | 4,600 | 2,555 |
| 2018-11-14 | 5,260 | 5,330 | 5,130 | 5,140 | 7,400 | 2,570 |
| 2018-11-13 | 5,200 | 5,450 | 5,130 | 5,310 | 6,500 | 2,655 |
| 2018-11-12 | 5,460 | 5,500 | 5,320 | 5,400 | 15,200 | 2,700 |
| 2018-11-09 | 5,440 | 5,880 | 5,440 | 5,850 | 32,900 | 2,925 |
| 2018-11-08 | 5,340 | 5,390 | 5,270 | 5,340 | 10,200 | 2,670 |
| 2018-11-07 | 5,330 | 5,400 | 5,240 | 5,240 | 7,400 | 2,620 |
| 2018-11-06 | 5,490 | 5,570 | 5,300 | 5,330 | 7,900 | 2,665 |
| 2018-11-05 | 5,470 | 5,580 | 5,450 | 5,450 | 4,600 | 2,725 |
| 2018-11-02 | 5,360 | 5,600 | 5,360 | 5,450 | 7,400 | 2,725 |
| 2018-11-01 | 5,490 | 5,500 | 5,300 | 5,310 | 6,600 | 2,655 |
| 2018-10-31 | 5,380 | 5,640 | 5,310 | 5,400 | 8,700 | 2,700 |
| 2018-10-30 | 5,140 | 5,350 | 5,120 | 5,320 | 15,300 | 2,660 |
| 2018-10-29 | 5,400 | 5,620 | 5,200 | 5,240 | 8,200 | 2,620 |
| 2018-10-26 | 5,780 | 5,950 | 5,150 | 5,240 | 24,200 | 2,620 |
| 2018-10-25 | 5,940 | 6,000 | 5,680 | 5,680 | 16,600 | 2,840 |
| 2018-10-24 | 6,380 | 6,380 | 6,070 | 6,140 | 8,000 | 3,070 |
| 2018-10-23 | 6,500 | 6,670 | 6,210 | 6,210 | 10,200 | 3,105 |
| 2018-10-22 | 6,490 | 6,630 | 6,430 | 6,470 | 3,200 | 3,235 |
| 2018-10-19 | 6,400 | 6,530 | 6,290 | 6,490 | 4,600 | 3,245 |
| 2018-10-18 | 6,390 | 6,600 | 6,390 | 6,490 | 6,900 | 3,245 |
| 2018-10-17 | 6,500 | 6,600 | 6,250 | 6,370 | 8,800 | 3,185 |
| 2018-10-16 | 6,020 | 6,440 | 6,010 | 6,330 | 10,500 | 3,165 |
| 2018-10-15 | 6,250 | 6,290 | 6,000 | 6,040 | 8,600 | 3,020 |
| 2018-10-12 | 5,910 | 6,260 | 5,910 | 6,220 | 13,100 | 3,110 |
| 2018-10-11 | 6,140 | 6,210 | 5,730 | 6,010 | 30,300 | 3,005 |
| 2018-10-10 | 6,610 | 6,740 | 6,500 | 6,580 | 12,800 | 3,290 |
| 2018-10-09 | 6,720 | 6,770 | 6,570 | 6,640 | 7,200 | 3,320 |
| 2018-10-05 | 6,600 | 6,810 | 6,500 | 6,730 | 23,200 | 3,365 |
| 2018-10-04 | 6,910 | 6,940 | 6,650 | 6,700 | 26,800 | 3,350 |
| 2018-10-03 | 7,050 | 7,220 | 6,850 | 6,880 | 29,500 | 3,440 |
| 2018-10-02 | 7,220 | 7,490 | 7,010 | 7,040 | 65,900 | 3,520 |
| 2018-10-01 | 6,990 | 7,200 | 6,830 | 7,150 | 51,400 | 3,575 |
| 2018-09-28 | 6,830 | 6,970 | 6,560 | 6,850 | 48,800 | 3,425 |
| 2018-09-27 | 7,230 | 7,230 | 6,760 | 6,850 | 49,100 | 3,425 |
| 2018-09-26 | 6,870 | 7,160 | 6,690 | 7,150 | 48,700 | 3,575 |
| 2018-09-25 | 6,750 | 6,860 | 6,730 | 6,810 | 11,900 | 3,405 |
| 2018-09-21 | 6,720 | 6,880 | 6,670 | 6,750 | 27,000 | 3,375 |
| 2018-09-20 | 6,870 | 6,960 | 6,630 | 6,720 | 28,800 | 3,360 |
| 2018-09-19 | 7,210 | 7,380 | 6,840 | 6,860 | 68,600 | 3,430 |
| 2018-09-18 | 7,430 | 7,850 | 7,170 | 7,170 | 100,100 | 3,585 |
| 2018-09-14 | 7,200 | 7,370 | 7,000 | 7,360 | 29,300 | 3,680 |
| 2018-09-13 | 7,030 | 7,160 | 6,830 | 7,050 | 17,200 | 3,525 |
| 2018-09-12 | 7,110 | 7,110 | 6,880 | 7,010 | 13,800 | 3,505 |
| 2018-09-11 | 7,380 | 7,590 | 7,110 | 7,110 | 51,700 | 3,555 |
| 2018-09-10 | 6,800 | 7,320 | 6,760 | 7,320 | 36,200 | 3,660 |
| 2018-09-07 | 6,920 | 7,000 | 6,710 | 6,870 | 11,600 | 3,435 |
| 2018-09-06 | 7,070 | 7,180 | 7,010 | 7,100 | 14,700 | 3,550 |
| 2018-09-05 | 7,110 | 7,240 | 7,100 | 7,230 | 12,600 | 3,615 |
| 2018-09-04 | 7,340 | 7,350 | 7,090 | 7,150 | 23,800 | 3,575 |
| 2018-09-03 | 6,960 | 7,320 | 6,720 | 7,280 | 60,900 | 3,640 |
| 2018-08-31 | 7,210 | 7,490 | 6,920 | 7,110 | 81,800 | 3,555 |
| 2018-08-30 | 7,150 | 7,480 | 7,000 | 7,360 | 146,300 | 3,680 |
| 2018-08-29 | 7,000 | 7,360 | 6,800 | 7,150 | 386,300 | 3,575 |
| 2018-08-28 | 5,700 | 6,590 | 5,690 | 6,590 | 232,100 | 3,295 |
| 2018-08-27 | 5,630 | 5,720 | 5,510 | 5,590 | 30,500 | 2,795 |
| 2018-08-24 | 5,180 | 6,000 | 5,170 | 5,660 | 135,300 | 2,830 |
| 2018-08-23 | 4,925 | 5,290 | 4,870 | 5,050 | 29,300 | 2,525 |
| 2018-08-22 | 4,770 | 4,980 | 4,575 | 4,925 | 30,900 | 2,462.50 |
| 2018-08-21 | 5,030 | 5,090 | 4,830 | 4,840 | 28,500 | 2,420 |
| 2018-08-20 | 5,270 | 5,380 | 5,070 | 5,130 | 18,100 | 2,565 |
| 2018-08-17 | 5,450 | 5,590 | 5,280 | 5,290 | 18,000 | 2,645 |
| 2018-08-16 | 5,550 | 5,650 | 5,350 | 5,430 | 28,100 | 2,715 |
| 2018-08-15 | 6,010 | 6,050 | 5,670 | 5,720 | 31,100 | 2,860 |
| 2018-08-14 | 5,910 | 6,240 | 5,880 | 6,000 | 9,800 | 3,000 |
| 2018-08-13 | 5,900 | 6,280 | 5,770 | 5,950 | 30,200 | 2,975 |
| 2018-08-10 | 5,810 | 6,370 | 5,790 | 6,280 | 38,500 | 3,140 |
| 2018-08-09 | 5,930 | 5,930 | 5,760 | 5,880 | 16,300 | 2,940 |
| 2018-08-08 | 5,930 | 6,090 | 5,910 | 5,930 | 14,000 | 2,965 |
| 2018-08-07 | 6,140 | 6,160 | 5,980 | 5,980 | 17,800 | 2,990 |
| 2018-08-06 | 6,230 | 6,400 | 6,070 | 6,170 | 21,400 | 3,085 |
| 2018-08-03 | 6,800 | 6,820 | 6,310 | 6,310 | 44,900 | 3,155 |
| 2018-08-02 | 6,350 | 6,730 | 6,350 | 6,700 | 61,600 | 3,350 |
| 2018-08-01 | 6,230 | 6,500 | 6,140 | 6,420 | 45,000 | 3,210 |
| 2018-07-31 | 6,100 | 6,130 | 5,870 | 6,130 | 33,200 | 3,065 |
| 2018-07-30 | 6,520 | 6,520 | 6,130 | 6,130 | 49,000 | 3,065 |
| 2018-07-27 | 6,640 | 6,710 | 6,530 | 6,560 | 20,600 | 3,280 |
| 2018-07-26 | 6,750 | 6,800 | 6,630 | 6,650 | 21,900 | 3,325 |
| 2018-07-25 | 6,580 | 6,850 | 6,560 | 6,730 | 63,900 | 3,365 |
| 2018-07-24 | 7,000 | 7,100 | 6,660 | 6,680 | 52,900 | 3,340 |
| 2018-07-23 | 6,990 | 7,020 | 6,880 | 6,910 | 30,900 | 3,455 |
| 2018-07-20 | 6,900 | 7,140 | 6,850 | 7,030 | 109,100 | 3,515 |
| 2018-07-19 | 7,650 | 7,730 | 7,050 | 7,050 | 252,300 | 3,525 |
| 2018-07-18 | 7,140 | 7,560 | 6,940 | 7,500 | 281,300 | 3,750 |
| 2018-07-17 | 6,880 | 7,200 | 6,750 | 7,020 | 160,600 | 3,510 |
| 2018-07-13 | 7,250 | 7,370 | 6,910 | 6,940 | 213,800 | 3,470 |
| 2018-07-12 | 7,670 | 7,930 | 7,260 | 7,330 | 271,400 | 3,665 |
| 2018-07-11 | 7,960 | 8,030 | 7,610 | 7,710 | 261,800 | 3,855 |
| 2018-07-10 | 7,590 | 8,350 | 7,590 | 8,110 | 701,800 | 4,055 |
| 2018-07-09 | 7,780 | 8,070 | 7,580 | 7,600 | 464,800 | 3,800 |
| 2018-07-06 | 8,800 | 8,890 | 7,570 | 7,800 | 1,041,700 | 3,900 |
| 2018-07-05 | 9,560 | 9,780 | 8,210 | 8,300 | 1,499,500 | 4,150 |
| 2018-07-04 | 9,800 | 10,300 | 9,450 | 10,150 | 1,399,600 | 5,075 |
| 2018-07-03 | 8,520 | 9,650 | 8,380 | 9,500 | 2,097,300 | 4,750 |
| 2018-07-02 | 8,060 | 8,940 | 7,800 | 8,500 | 1,430,800 | 4,250 |
| 2018-06-29 | 8,030 | 8,600 | 7,520 | 7,760 | 903,900 | 3,880 |
| 2018-06-28 | 7,620 | 8,380 | 6,720 | 7,950 | 2,250,800 | 3,975 |
| 2018-06-27 | 6,140 | 7,170 | 5,980 | 7,170 | 986,900 | 3,585 |
| 2018-06-26 | 5,270 | 6,410 | 5,200 | 6,170 | 1,171,000 | 3,085 |
| 2018-06-25 | 6,850 | 7,110 | 5,550 | 5,570 | 1,157,600 | 2,785 |
| 2018-06-22 | 5,550 | 6,550 | 5,550 | 6,550 | 777,500 | 3,275 |
| 2018-06-21 | - | - | - | 0 | - | 0 |
分割・併合履歴 ： [2020-09-29]1株→2株
