4387 (株)ZUU の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,259	2,437	2,226	2,399	35,400	2,399
2020-12-29	2,279	2,279	2,160	2,230	31,600	2,230
2020-12-28	2,303	2,314	2,202	2,239	37,600	2,239
2020-12-25	2,327	2,379	2,300	2,322	14,800	2,322
2020-12-24	2,313	2,345	2,240	2,343	21,400	2,343
2020-12-23	2,383	2,398	2,170	2,263	51,000	2,263
2020-12-22	2,436	2,485	2,270	2,283	40,300	2,283
2020-12-21	2,415	2,533	2,415	2,484	35,000	2,484
2020-12-18	2,457	2,489	2,346	2,420	64,800	2,420
2020-12-17	2,560	2,560	2,431	2,455	61,900	2,455
2020-12-16	2,700	2,746	2,578	2,594	82,000	2,594
2020-12-15	2,616	2,719	2,527	2,699	78,100	2,699
2020-12-14	2,542	2,637	2,455	2,590	62,100	2,590
2020-12-11	2,482	2,510	2,420	2,492	44,100	2,492
2020-12-10	2,340	2,500	2,337	2,478	46,900	2,478
2020-12-09	2,340	2,530	2,320	2,382	107,900	2,382
2020-12-08	2,010	2,407	2,010	2,358	109,400	2,358
2020-12-07	2,199	2,234	2,025	2,041	63,100	2,041
2020-12-04	2,200	2,200	2,120	2,156	39,500	2,156
2020-12-03	2,216	2,235	2,152	2,208	88,500	2,208
2020-12-02	2,131	2,190	2,095	2,190	81,900	2,190
2020-12-01	2,031	2,139	2,029	2,081	100,700	2,081
2020-11-30	2,020	2,082	1,991	1,991	104,900	1,991
2020-11-27	1,915	1,994	1,905	1,985	129,400	1,985
2020-11-26	1,925	1,980	1,905	1,945	44,100	1,945
2020-11-25	1,848	1,891	1,814	1,885	45,800	1,885
2020-11-24	1,800	1,879	1,799	1,811	18,200	1,811
2020-11-20	1,750	1,785	1,740	1,785	19,800	1,785
2020-11-19	1,750	1,770	1,740	1,763	17,100	1,763
2020-11-18	1,724	1,784	1,715	1,755	18,300	1,755
2020-11-17	1,810	1,838	1,731	1,732	21,000	1,732
2020-11-16	1,823	1,847	1,757	1,806	33,100	1,806
2020-11-13	1,877	1,906	1,791	1,823	65,100	1,823
2020-11-12	2,174	2,200	1,929	1,949	155,500	1,949
2020-11-11	1,865	1,904	1,790	1,904	50,600	1,904
2020-11-10	1,807	1,820	1,760	1,785	10,300	1,785
2020-11-09	1,779	1,842	1,753	1,808	21,800	1,808
2020-11-06	1,739	1,771	1,717	1,757	4,400	1,757
2020-11-05	1,788	1,790	1,720	1,731	6,400	1,731
2020-11-04	1,646	1,780	1,646	1,753	8,300	1,753
2020-11-02	1,697	1,731	1,620	1,641	7,600	1,641
2020-10-30	1,707	1,730	1,643	1,665	11,200	1,665
2020-10-29	1,764	1,764	1,670	1,707	8,700	1,707
2020-10-28	1,735	1,750	1,692	1,729	5,400	1,729
2020-10-27	1,670	1,764	1,607	1,735	18,200	1,735
2020-10-26	1,939	1,939	1,790	1,790	14,800	1,790
2020-10-23	1,868	1,920	1,810	1,902	9,500	1,902
2020-10-22	1,925	1,925	1,824	1,835	8,100	1,835
2020-10-21	1,872	1,940	1,870	1,889	28,300	1,889
2020-10-20	1,850	1,958	1,834	1,889	14,000	1,889
2020-10-19	1,883	1,883	1,790	1,846	25,800	1,846
2020-10-16	1,757	1,999	1,757	1,960	39,800	1,960
2020-10-15	1,773	1,797	1,739	1,757	12,600	1,757
2020-10-14	1,824	1,825	1,772	1,803	21,200	1,803
2020-10-13	1,875	1,875	1,800	1,825	18,300	1,825
2020-10-12	1,924	1,925	1,801	1,860	21,300	1,860
2020-10-09	1,983	1,983	1,880	1,905	22,300	1,905
2020-10-08	2,011	2,028	1,902	1,983	27,000	1,983
2020-10-07	2,078	2,084	2,001	2,011	11,200	2,011
2020-10-06	2,022	2,084	2,022	2,068	3,100	2,068
2020-10-05	2,051	2,114	2,021	2,021	5,400	2,021
2020-10-02	2,135	2,135	2,021	2,021	7,100	2,021
2020-09-30	2,110	2,123	2,067	2,109	8,100	2,109
2020-09-29	2,000	2,112	2,000	2,112	10,900	2,112
2020-09-28	4,065	4,190	4,010	4,065	6,000	2,032.50
2020-09-25	3,930	4,190	3,930	4,100	7,500	2,050
2020-09-24	4,190	4,205	4,000	4,000	10,800	2,000
2020-09-23	4,210	4,290	4,110	4,200	10,000	2,100
2020-09-18	4,070	4,280	4,070	4,210	17,100	2,105
2020-09-17	3,935	4,050	3,935	4,050	6,500	2,025
2020-09-16	3,850	4,000	3,850	3,935	8,300	1,967.50
2020-09-15	3,900	3,900	3,850	3,860	3,300	1,930
2020-09-14	3,900	3,900	3,855	3,900	6,200	1,950
2020-09-11	3,870	3,870	3,760	3,855	2,700	1,927.50
2020-09-10	3,885	3,895	3,735	3,800	7,600	1,900
2020-09-09	3,905	3,910	3,880	3,880	2,600	1,940
2020-09-08	3,975	3,975	3,890	3,905	1,600	1,952.50
2020-09-07	4,045	4,045	3,890	3,910	5,300	1,955
2020-09-04	3,880	3,945	3,855	3,920	3,600	1,960
2020-09-03	3,900	3,950	3,875	3,880	3,600	1,940
2020-09-02	3,935	3,975	3,855	3,890	11,900	1,945
2020-09-01	3,900	4,015	3,900	3,925	5,400	1,962.50
2020-08-31	3,945	4,080	3,880	3,890	7,400	1,945
2020-08-28	4,005	4,130	3,910	3,950	8,400	1,975
2020-08-27	3,970	4,150	3,910	4,050	13,400	2,025
2020-08-26	4,135	4,175	3,885	3,950	37,400	1,975
2020-08-25	4,420	4,420	4,125	4,130	44,100	2,065
2020-08-24	4,260	4,330	4,200	4,280	7,300	2,140
2020-08-21	4,175	4,255	4,155	4,190	4,000	2,095
2020-08-20	4,270	4,270	4,130	4,175	5,500	2,087.50
2020-08-19	4,100	4,250	4,075	4,130	6,900	2,065
2020-08-18	4,015	4,100	3,965	4,045	8,800	2,022.50
2020-08-17	3,855	4,080	3,810	3,960	43,400	1,980
2020-08-14	4,505	4,530	4,230	4,390	19,300	2,195
2020-08-13	4,430	4,580	4,350	4,495	6,400	2,247.50
2020-08-12	4,500	4,530	4,430	4,430	3,600	2,215
2020-08-11	4,605	4,605	4,395	4,565	4,900	2,282.50
2020-08-07	4,635	4,635	4,565	4,565	2,000	2,282.50
2020-08-06	4,535	4,600	4,500	4,545	3,700	2,272.50
2020-08-05	4,485	4,575	4,315	4,515	9,600	2,257.50
2020-08-04	4,490	4,515	4,425	4,495	2,800	2,247.50
2020-08-03	4,280	4,490	4,280	4,385	5,000	2,192.50
2020-07-31	4,540	4,605	4,185	4,185	11,100	2,092.50
2020-07-30	4,820	4,930	4,430	4,610	12,800	2,305
2020-07-29	4,720	4,810	4,575	4,680	6,900	2,340
2020-07-28	4,290	4,600	4,290	4,600	6,100	2,300
2020-07-27	4,490	4,510	4,260	4,290	5,700	2,145
2020-07-22	4,780	4,780	4,550	4,560	1,900	2,280
2020-07-21	4,550	4,690	4,550	4,650	2,400	2,325
2020-07-20	4,700	4,760	4,495	4,550	4,800	2,275
2020-07-17	4,900	4,900	4,655	4,670	3,300	2,335
2020-07-16	4,930	4,930	4,750	4,900	5,100	2,450
2020-07-15	4,845	4,955	4,835	4,895	3,500	2,447.50
2020-07-14	4,820	4,880	4,750	4,845	1,800	2,422.50
2020-07-13	4,750	4,900	4,740	4,890	2,600	2,445
2020-07-10	4,700	4,815	4,665	4,750	3,800	2,375
2020-07-09	4,870	4,890	4,735	4,770	5,000	2,385
2020-07-08	4,725	5,050	4,725	4,940	5,000	2,470
2020-07-07	4,860	4,965	4,655	4,755	9,500	2,377.50
2020-07-06	4,920	5,020	4,880	4,930	3,500	2,465
2020-07-03	4,885	5,060	4,885	5,020	3,800	2,510
2020-07-02	5,210	5,210	4,900	4,945	11,800	2,472.50
2020-07-01	5,270	5,500	5,150	5,210	6,100	2,605
2020-06-30	5,220	5,520	5,000	5,260	10,700	2,630
2020-06-29	5,290	5,440	5,210	5,220	5,600	2,610
2020-06-26	5,650	5,690	5,310	5,460	7,700	2,730
2020-06-25	5,580	5,610	5,460	5,520	3,500	2,760
2020-06-24	5,290	5,800	5,290	5,660	21,200	2,830
2020-06-23	5,530	5,690	5,220	5,350	15,200	2,675
2020-06-22	5,720	6,040	5,500	5,600	27,200	2,800
2020-06-19	5,550	6,190	5,530	5,800	54,900	2,900
2020-06-18	5,470	5,470	5,210	5,450	9,200	2,725
2020-06-17	5,180	5,630	5,180	5,470	20,600	2,735
2020-06-16	5,010	5,210	5,010	5,180	6,000	2,590
2020-06-15	5,230	5,240	4,920	4,935	11,700	2,467.50
2020-06-12	4,700	5,200	4,655	5,200	20,100	2,600
2020-06-11	5,280	5,350	5,100	5,180	7,700	2,590
2020-06-10	5,270	5,360	5,250	5,280	4,000	2,640
2020-06-09	5,290	5,310	5,060	5,240	13,800	2,620
2020-06-08	5,630	5,790	5,370	5,370	17,600	2,685
2020-06-05	5,570	5,630	5,350	5,550	14,000	2,775
2020-06-04	5,380	5,650	5,300	5,470	18,000	2,735
2020-06-03	5,670	5,800	5,220	5,290	30,200	2,645
2020-06-02	5,900	6,200	5,400	5,570	136,300	2,785
2020-06-01	5,200	5,200	5,200	5,200	3,100	2,600
2020-05-29	4,470	4,590	4,315	4,500	16,600	2,250
2020-05-28	4,400	4,470	4,220	4,440	13,200	2,220
2020-05-27	4,170	4,290	4,140	4,220	6,000	2,110
2020-05-26	4,200	4,310	4,130	4,210	6,800	2,105
2020-05-25	4,340	4,465	4,240	4,250	17,100	2,125
2020-05-22	3,750	4,385	3,655	4,200	30,300	2,100
2020-05-21	3,645	3,750	3,600	3,695	7,300	1,847.50
2020-05-20	3,765	3,775	3,570	3,575	32,100	1,787.50
2020-05-19	3,840	3,885	3,660	3,800	26,400	1,900
2020-05-18	3,350	3,980	3,340	3,980	21,600	1,990
2020-05-15	3,440	3,450	3,195	3,280	6,600	1,640
2020-05-14	3,350	3,585	3,350	3,430	6,900	1,715
2020-05-13	3,320	3,400	3,235	3,350	8,800	1,675
2020-05-12	3,300	3,320	3,100	3,320	9,400	1,660
2020-05-11	2,880	3,280	2,880	3,280	17,800	1,640
2020-05-08	2,780	2,799	2,739	2,780	4,100	1,390
2020-05-07	2,700	2,725	2,673	2,685	9,200	1,342.50
2020-05-01	2,651	2,703	2,649	2,694	2,900	1,347
2020-04-30	2,700	2,727	2,650	2,660	1,600	1,330
2020-04-28	2,620	2,650	2,600	2,619	2,400	1,309.50
2020-04-27	2,539	2,598	2,539	2,585	2,000	1,292.50
2020-04-24	2,563	2,588	2,514	2,514	2,800	1,257
2020-04-23	2,527	2,563	2,522	2,563	2,100	1,281.50
2020-04-22	2,630	2,630	2,524	2,535	7,500	1,267.50
2020-04-21	2,707	2,774	2,630	2,630	9,400	1,315
2020-04-20	2,635	2,721	2,550	2,681	7,600	1,340.50
2020-04-17	2,780	2,938	2,616	2,630	17,400	1,315
2020-04-16	2,500	2,599	2,471	2,593	7,900	1,296.50
2020-04-15	2,295	2,476	2,290	2,470	6,300	1,235
2020-04-14	2,300	2,369	2,250	2,308	3,200	1,154
2020-04-13	2,207	2,294	2,207	2,230	1,800	1,115
2020-04-10	2,307	2,307	2,224	2,240	1,800	1,120
2020-04-09	2,326	2,376	2,250	2,257	4,200	1,128.50
2020-04-08	2,240	2,255	2,215	2,226	3,000	1,113
2020-04-07	2,265	2,271	2,200	2,240	7,400	1,120
2020-04-06	2,250	2,250	2,227	2,250	2,500	1,125
2020-04-03	2,400	2,400	2,298	2,300	5,800	1,150
2020-04-02	-	-	-	2,430	-	1,215
2020-04-01	2,450	2,450	2,410	2,430	1,000	1,215
2020-03-31	2,398	2,450	2,264	2,411	9,200	1,205.50
2020-03-30	2,348	2,548	2,348	2,348	5,300	1,174
2020-03-27	2,450	2,450	2,330	2,340	3,300	1,170
2020-03-26	2,450	2,484	2,382	2,484	3,300	1,242
2020-03-25	2,510	2,612	2,500	2,575	23,000	1,287.50
2020-03-24	2,548	2,554	2,430	2,448	18,600	1,224
2020-03-23	2,750	2,750	2,648	2,648	3,100	1,324
2020-03-19	2,800	2,802	2,800	2,800	900	1,400
2020-03-18	2,810	2,885	2,770	2,850	2,600	1,425
2020-03-17	2,700	2,835	2,700	2,796	1,200	1,398
2020-03-16	2,500	2,760	2,500	2,700	3,000	1,350
2020-03-13	2,479	2,590	2,401	2,540	6,100	1,270
2020-03-12	2,789	2,789	2,700	2,753	2,000	1,376.50
2020-03-11	2,980	2,980	2,804	2,839	2,700	1,419.50
2020-03-10	2,605	3,190	2,520	3,190	5,600	1,595
2020-03-09	2,726	2,900	2,726	2,797	2,700	1,398.50
2020-03-06	3,155	3,155	3,115	3,115	1,200	1,557.50
2020-03-05	3,300	3,335	3,280	3,325	2,200	1,662.50
2020-03-04	3,290	3,290	3,195	3,225	1,700	1,612.50
2020-03-03	3,150	3,200	3,080	3,080	1,700	1,540
2020-03-02	2,740	2,910	2,735	2,910	4,400	1,455
2020-02-28	2,990	2,990	2,752	2,780	5,500	1,390
2020-02-27	3,020	3,035	2,982	3,025	2,500	1,512.50
2020-02-26	3,065	3,090	3,030	3,035	2,300	1,517.50
2020-02-25	3,170	3,175	3,040	3,115	3,300	1,557.50
2020-02-21	3,340	3,345	3,265	3,265	2,300	1,632.50
2020-02-20	3,470	3,470	3,355	3,355	3,000	1,677.50
2020-02-19	3,410	3,410	3,280	3,375	4,400	1,687.50
2020-02-18	3,585	3,590	3,495	3,495	1,600	1,747.50
2020-02-17	3,580	3,675	3,575	3,580	4,300	1,790
2020-02-14	3,720	3,755	3,720	3,720	2,100	1,860
2020-02-13	3,700	3,760	3,700	3,720	1,800	1,860
2020-02-12	3,715	3,725	3,650	3,650	1,000	1,825
2020-02-10	3,755	3,755	3,715	3,715	600	1,857.50
2020-02-07	3,670	3,670	3,670	3,670	100	1,835
2020-02-06	3,650	3,685	3,650	3,670	600	1,835
2020-02-05	3,630	3,680	3,630	3,640	500	1,820
2020-02-04	3,655	3,655	3,565	3,630	1,200	1,815
2020-02-03	3,625	3,765	3,625	3,670	900	1,835
2020-01-31	3,660	3,660	3,620	3,625	800	1,812.50
2020-01-30	3,835	3,835	3,720	3,720	2,400	1,860
2020-01-29	3,945	3,945	3,870	3,875	800	1,937.50
2020-01-28	3,875	3,940	3,870	3,940	900	1,970
2020-01-27	4,070	4,070	3,930	3,940	900	1,970
2020-01-24	4,055	4,070	4,050	4,070	2,200	2,035
2020-01-23	4,100	4,110	4,085	4,110	1,100	2,055
2020-01-22	4,210	4,210	4,100	4,100	500	2,050
2020-01-21	4,160	4,160	4,140	4,140	200	2,070
2020-01-20	4,230	4,230	4,160	4,210	2,200	2,105
2020-01-17	4,255	4,260	4,185	4,230	2,000	2,115
2020-01-16	4,185	4,185	4,185	4,185	300	2,092.50
2020-01-15	4,180	4,300	4,130	4,240	2,700	2,120
2020-01-14	4,310	4,310	4,195	4,210	1,500	2,105
2020-01-10	4,230	4,295	4,230	4,280	700	2,140
2020-01-09	4,275	4,275	4,200	4,200	400	2,100
2020-01-08	4,325	4,325	4,200	4,275	2,000	2,137.50
2020-01-07	4,350	4,350	4,230	4,280	3,500	2,140
2020-01-06	4,475	4,475	4,355	4,355	1,100	2,177.50

分割・併合履歴： [2020-09-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31