ＺＯＡ(3375)の株価時系列情報
ＺＯＡ(3375)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 305,000 | 321,000 | 305,000 | 320,000 | 195 |
| 2005/12/29 | 301,000 | 310,000 | 300,000 | 305,000 | 85 |
| 2005/12/28 | 292,000 | 299,000 | 292,000 | 299,000 | 54 |
| 2005/12/27 | 299,000 | 300,000 | 290,000 | 293,000 | 176 |
| 2005/12/26 | 309,000 | 311,000 | 298,000 | 298,000 | 148 |
| 2005/12/22 | 310,000 | 316,000 | 305,000 | 309,000 | 223 |
| 2005/12/21 | 309,000 | 339,000 | 309,000 | 309,000 | 893 |
| 2005/12/20 | 289,000 | 306,000 | 289,000 | 303,000 | 187 |
| 2005/12/19 | 290,000 | 290,000 | 286,000 | 289,000 | 63 |
| 2005/12/16 | 289,000 | 291,000 | 285,000 | 290,000 | 38 |
| 2005/12/15 | 285,000 | 290,000 | 285,000 | 290,000 | 38 |
| 2005/12/14 | 285,000 | 287,000 | 283,000 | 287,000 | 53 |
| 2005/12/13 | 282,000 | 285,000 | 281,000 | 285,000 | 44 |
| 2005/12/12 | 287,000 | 289,000 | 282,000 | 283,000 | 110 |
| 2005/12/09 | 290,000 | 290,000 | 285,000 | 287,000 | 27 |
| 2005/12/08 | 291,000 | 292,000 | 286,000 | 287,000 | 47 |
| 2005/12/07 | 290,000 | 290,000 | 286,000 | 290,000 | 52 |
| 2005/12/06 | 294,000 | 295,000 | 285,000 | 290,000 | 66 |
| 2005/12/05 | 292,000 | 294,000 | 289,000 | 294,000 | 58 |
| 2005/12/02 | 294,000 | 295,000 | 289,000 | 293,000 | 81 |
| 2005/12/01 | 294,000 | 295,000 | 293,000 | 293,000 | 29 |
| 2005/11/30 | 296,000 | 296,000 | 289,000 | 293,000 | 30 |
| 2005/11/29 | 294,000 | 298,000 | 293,000 | 295,000 | 60 |
| 2005/11/28 | 294,000 | 295,000 | 293,000 | 294,000 | 78 |
| 2005/11/25 | 294,000 | 296,000 | 283,000 | 294,000 | 129 |
| 2005/11/24 | 294,000 | 316,000 | 293,000 | 294,000 | 273 |
| 2005/11/22 | 295,000 | 296,000 | 292,000 | 293,000 | 42 |
| 2005/11/21 | 293,000 | 296,000 | 292,000 | 295,000 | 65 |
| 2005/11/18 | 298,000 | 299,000 | 291,000 | 293,000 | 84 |
| 2005/11/17 | 294,000 | 298,000 | 292,000 | 298,000 | 77 |
| 2005/11/16 | 295,000 | 296,000 | 292,000 | 294,000 | 25 |
| 2005/11/15 | 293,000 | 299,000 | 293,000 | 293,000 | 55 |
| 2005/11/14 | 295,000 | 297,000 | 291,000 | 293,000 | 45 |
| 2005/11/11 | 292,000 | 305,000 | 290,000 | 296,000 | 101 |
| 2005/11/10 | 295,000 | 296,000 | 288,000 | 291,000 | 182 |
| 2005/11/09 | 310,000 | 311,000 | 296,000 | 298,000 | 182 |
| 2005/11/08 | 303,000 | 319,000 | 303,000 | 309,000 | 228 |
| 2005/11/07 | 305,000 | 308,000 | 300,000 | 301,000 | 86 |
| 2005/11/04 | 311,000 | 311,000 | 303,000 | 306,000 | 107 |
| 2005/11/02 | 324,000 | 336,000 | 300,000 | 310,000 | 656 |
| 2005/11/01 | 295,000 | 341,000 | 294,000 | 325,000 | 2,146 |
| 2005/10/31 | 287,000 | 301,000 | 281,000 | 287,000 | 306 |
| 2005/10/28 | 290,000 | 290,000 | 277,000 | 285,000 | 240 |
| 2005/10/27 | 309,000 | 310,000 | 290,000 | 293,000 | 315 |
| 2005/10/26 | 319,000 | 346,000 | 308,000 | 309,000 | 932 |
| 2005/10/25 | 370,000 | 380,000 | 300,000 | 307,000 | 2,338 |
| 2005/10/24 | 250,000 | 365,000 | 250,000 | 360,000 | 2,039 |
| 2005/10/21 | 249,000 | 254,000 | 246,000 | 250,000 | 64 |
| 2005/10/20 | 255,000 | 255,000 | 246,000 | 250,000 | 45 |
| 2005/10/19 | 251,000 | 252,000 | 248,000 | 250,000 | 76 |
| 2005/10/18 | 252,000 | 256,000 | 250,000 | 251,000 | 41 |
| 2005/10/17 | 261,000 | 263,000 | 251,000 | 258,000 | 46 |
| 2005/10/14 | 255,000 | 260,000 | 254,000 | 260,000 | 30 |
| 2005/10/13 | 260,000 | 261,000 | 260,000 | 260,000 | 29 |
| 2005/10/12 | 265,000 | 265,000 | 260,000 | 264,000 | 43 |
| 2005/10/11 | 279,000 | 281,000 | 264,000 | 264,000 | 87 |
| 2005/10/07 | 265,000 | 280,000 | 265,000 | 280,000 | 46 |
| 2005/10/06 | 271,000 | 272,000 | 260,000 | 265,000 | 52 |
| 2005/10/05 | 271,000 | 274,000 | 267,000 | 272,000 | 47 |
| 2005/10/04 | 280,000 | 289,000 | 265,000 | 275,000 | 97 |
| 2005/10/03 | 269,000 | 282,000 | 269,000 | 280,000 | 84 |
| 2005/09/30 | 247,000 | 265,000 | 247,000 | 263,000 | 105 |
| 2005/09/29 | 254,000 | 262,000 | 246,000 | 249,000 | 174 |
| 2005/09/28 | 270,000 | 271,000 | 252,000 | 255,000 | 258 |
| 2005/09/27 | 281,000 | 283,000 | 269,000 | 271,000 | 174 |
| 2005/09/26 | 296,000 | 300,000 | 287,000 | 287,000 | 119 |
| 2005/09/22 | 294,000 | 299,000 | 291,000 | 298,000 | 34 |
| 2005/09/21 | 307,000 | 307,000 | 295,000 | 299,000 | 97 |
| 2005/09/20 | 312,000 | 313,000 | 307,000 | 307,000 | 68 |
| 2005/09/16 | 317,000 | 318,000 | 308,000 | 312,000 | 65 |
| 2005/09/15 | 310,000 | 317,000 | 309,000 | 317,000 | 63 |
| 2005/09/14 | 314,000 | 315,000 | 310,000 | 315,000 | 91 |
| 2005/09/13 | 321,000 | 321,000 | 315,000 | 315,000 | 44 |
| 2005/09/12 | 325,000 | 325,000 | 320,000 | 321,000 | 9 |
| 2005/09/09 | 323,000 | 323,000 | 318,000 | 320,000 | 63 |
| 2005/09/08 | 330,000 | 330,000 | 322,000 | 323,000 | 32 |
| 2005/09/07 | 335,000 | 335,000 | 328,000 | 330,000 | 62 |
| 2005/09/06 | 338,000 | 340,000 | 331,000 | 339,000 | 41 |
| 2005/09/05 | 338,000 | 341,000 | 335,000 | 338,000 | 60 |
| 2005/09/02 | 338,000 | 353,000 | 337,000 | 338,000 | 61 |
| 2005/09/01 | 345,000 | 347,000 | 337,000 | 338,000 | 76 |
| 2005/08/31 | 334,000 | 354,000 | 334,000 | 350,000 | 102 |
| 2005/08/30 | 334,000 | 335,000 | 334,000 | 335,000 | 32 |
| 2005/08/29 | 333,000 | 336,000 | 333,000 | 335,000 | 36 |
| 2005/08/26 | 342,000 | 345,000 | 328,000 | 335,000 | 85 |
| 2005/08/25 | 350,000 | 350,000 | 343,000 | 344,000 | 44 |
| 2005/08/24 | 347,000 | 354,000 | 347,000 | 350,000 | 49 |
| 2005/08/23 | 355,000 | 355,000 | 350,000 | 350,000 | 83 |
| 2005/08/22 | 351,000 | 360,000 | 346,000 | 360,000 | 58 |
| 2005/08/19 | 365,000 | 365,000 | 345,000 | 352,000 | 95 |
| 2005/08/18 | 379,000 | 385,000 | 356,000 | 363,000 | 269 |
| 2005/08/17 | 355,000 | 374,000 | 345,000 | 372,000 | 289 |
| 2005/08/16 | 364,000 | 371,000 | 348,000 | 358,000 | 191 |
| 2005/08/15 | 335,000 | 365,000 | 335,000 | 364,000 | 201 |
| 2005/08/12 | 337,000 | 340,000 | 335,000 | 335,000 | 70 |
| 2005/08/11 | 336,000 | 340,000 | 332,000 | 338,000 | 79 |
| 2005/08/10 | 342,000 | 343,000 | 332,000 | 335,000 | 131 |
| 2005/08/09 | 320,000 | 342,000 | 320,000 | 335,000 | 124 |
| 2005/08/08 | 328,000 | 329,000 | 314,000 | 328,000 | 82 |
| 2005/08/05 | 339,000 | 343,000 | 331,000 | 336,000 | 173 |
| 2005/08/04 | 350,000 | 351,000 | 320,000 | 333,000 | 361 |
| 2005/08/03 | 371,000 | 372,000 | 349,000 | 351,000 | 222 |
| 2005/08/02 | 394,000 | 395,000 | 370,000 | 375,000 | 179 |
| 2005/08/01 | 396,000 | 397,000 | 394,000 | 397,000 | 135 |
| 2005/07/29 | 409,000 | 410,000 | 393,000 | 399,000 | 169 |
| 2005/07/28 | 401,000 | 406,000 | 396,000 | 403,000 | 144 |
| 2005/07/27 | 400,000 | 401,000 | 390,000 | 393,000 | 131 |
| 2005/07/26 | 415,000 | 416,000 | 396,000 | 400,000 | 321 |
| 2005/07/25 | 432,000 | 443,000 | 410,000 | 412,000 | 300 |
| 2005/07/22 | 450,000 | 450,000 | 431,000 | 437,000 | 181 |
| 2005/07/21 | 449,000 | 453,000 | 448,000 | 450,000 | 103 |
| 2005/07/20 | 450,000 | 454,000 | 446,000 | 450,000 | 189 |
| 2005/07/19 | 460,000 | 462,000 | 450,000 | 451,000 | 116 |
| 2005/07/15 | 448,000 | 459,000 | 448,000 | 457,000 | 277 |
| 2005/07/14 | 466,000 | 470,000 | 446,000 | 448,000 | 356 |
| 2005/07/13 | 446,000 | 462,000 | 444,000 | 459,000 | 384 |
| 2005/07/12 | 451,000 | 455,000 | 442,000 | 446,000 | 472 |
| 2005/07/11 | 459,000 | 460,000 | 450,000 | 454,000 | 242 |
| 2005/07/08 | 459,000 | 475,000 | 453,000 | 454,000 | 678 |
| 2005/07/07 | 461,000 | 467,000 | 450,000 | 453,000 | 207 |
| 2005/07/06 | 456,000 | 472,000 | 456,000 | 462,000 | 491 |
| 2005/07/05 | 457,000 | 483,000 | 457,000 | 462,000 | 1,723 |
| 2005/07/04 | 454,000 | 455,000 | 449,000 | 450,000 | 366 |
| 2005/07/01 | 453,000 | 458,000 | 449,000 | 452,000 | 477 |
| 2005/06/30 | 460,000 | 465,000 | 450,000 | 454,000 | 477 |
| 2005/06/29 | 469,000 | 482,000 | 457,000 | 460,000 | 805 |
| 2005/06/28 | 469,000 | 470,000 | 455,000 | 469,000 | 648 |
| 2005/06/27 | 480,000 | 481,000 | 467,000 | 470,000 | 541 |
| 2005/06/24 | 490,000 | 501,000 | 476,000 | 485,000 | 752 |
| 2005/06/23 | 540,000 | 549,000 | 500,000 | 504,000 | 1,838 |
| 2005/06/22 | 509,000 | 532,000 | 490,000 | 532,000 | 2,932 |
| 2005/06/21 | 460,000 | 540,000 | 446,000 | 485,000 | 4,699 |
| 2005/06/20 | 549,000 | 550,000 | 465,000 | 472,000 | 3,744 |
| 2005/06/17 | 647,000 | 715,000 | 541,000 | 550,000 | 16,250 |