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 |
|---|---|---|---|---|---|
| 2012/12/28 | 51,900 | 52,000 | 51,500 | 52,000 | 5 |
| 2012/12/26 | 51,400 | 51,800 | 50,900 | 50,900 | 27 |
| 2012/12/25 | 51,600 | 51,600 | 51,100 | 51,400 | 14 |
| 2012/12/21 | 50,800 | 51,300 | 50,800 | 51,300 | 8 |
| 2012/12/20 | 50,200 | 51,000 | 50,200 | 51,000 | 12 |
| 2012/12/19 | 51,000 | 51,000 | 50,200 | 50,200 | 9 |
| 2012/12/18 | 50,100 | 51,200 | 50,100 | 50,800 | 16 |
| 2012/12/17 | 50,600 | 50,700 | 50,400 | 50,600 | 27 |
| 2012/12/14 | 49,950 | 49,950 | 49,950 | 49,950 | 3 |
| 2012/12/13 | 50,200 | 50,200 | 50,100 | 50,100 | 7 |
| 2012/12/12 | 50,900 | 50,900 | 50,900 | 50,900 | 1 |
| 2012/12/11 | 50,200 | 50,200 | 50,200 | 50,200 | 1 |
| 2012/12/10 | 50,200 | 50,200 | 50,200 | 50,200 | 3 |
| 2012/12/06 | 50,200 | 50,200 | 50,200 | 50,200 | 1 |
| 2012/12/05 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2012/12/04 | 50,900 | 51,000 | 50,900 | 51,000 | 11 |
| 2012/12/03 | 50,800 | 50,800 | 50,800 | 50,800 | 3 |
| 2012/11/30 | 50,000 | 50,000 | 49,800 | 50,000 | 37 |
| 2012/11/29 | 50,200 | 50,200 | 50,200 | 50,200 | 1 |
| 2012/11/26 | 51,400 | 51,400 | 50,100 | 50,100 | 13 |
| 2012/11/22 | 50,800 | 51,900 | 50,800 | 51,900 | 3 |
| 2012/11/20 | 49,700 | 49,700 | 49,700 | 49,700 | 5 |
| 2012/11/12 | 49,500 | 49,500 | 49,250 | 49,250 | 2 |
| 2012/11/02 | 50,500 | 50,500 | 50,500 | 50,500 | 9 |
| 2012/11/01 | 50,600 | 50,600 | 50,000 | 50,500 | 7 |
| 2012/10/31 | 50,700 | 50,700 | 50,600 | 50,600 | 2 |
| 2012/10/29 | 50,200 | 52,700 | 50,100 | 50,100 | 12 |
| 2012/10/26 | 50,100 | 50,100 | 50,100 | 50,100 | 5 |
| 2012/10/24 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2012/10/23 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/10/22 | 50,200 | 50,200 | 50,000 | 50,000 | 7 |
| 2012/10/18 | 51,200 | 52,000 | 51,200 | 52,000 | 2 |
| 2012/10/17 | 49,500 | 49,500 | 49,500 | 49,500 | 10 |
| 2012/10/16 | 51,300 | 51,300 | 51,000 | 51,000 | 4 |
| 2012/10/12 | 52,300 | 52,300 | 52,300 | 52,300 | 1 |
| 2012/10/11 | 49,200 | 50,300 | 49,200 | 50,300 | 4 |
| 2012/10/04 | 51,200 | 51,200 | 51,200 | 51,200 | 2 |
| 2012/10/03 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
| 2012/10/02 | 53,400 | 53,400 | 53,400 | 53,400 | 7 |
| 2012/10/01 | 53,100 | 53,300 | 53,100 | 53,300 | 3 |
| 2012/09/26 | 51,000 | 51,000 | 51,000 | 51,000 | 6 |
| 2012/09/25 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2012/09/20 | 50,100 | 50,100 | 50,100 | 50,100 | 7 |
| 2012/09/18 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2012/09/11 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/09/07 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2012/09/06 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2012/09/05 | 51,000 | 51,000 | 51,000 | 51,000 | 4 |
| 2012/09/04 | 51,800 | 51,800 | 51,000 | 51,000 | 11 |
| 2012/09/03 | 51,600 | 52,500 | 51,600 | 52,500 | 5 |
| 2012/08/31 | 51,600 | 51,600 | 51,600 | 51,600 | 2 |
| 2012/08/30 | 51,600 | 51,600 | 51,600 | 51,600 | 4 |
| 2012/08/29 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2012/08/27 | 51,700 | 51,700 | 51,700 | 51,700 | 9 |
| 2012/08/24 | 51,400 | 53,200 | 51,400 | 53,200 | 3 |
| 2012/08/22 | 51,000 | 52,000 | 51,000 | 51,300 | 11 |
| 2012/08/21 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/08/20 | 50,900 | 50,900 | 50,900 | 50,900 | 3 |
| 2012/08/17 | 53,600 | 53,600 | 53,600 | 53,600 | 3 |
| 2012/08/16 | 50,600 | 50,600 | 50,600 | 50,600 | 5 |
| 2012/08/15 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2012/08/03 | 55,000 | 55,000 | 54,000 | 54,000 | 7 |
| 2012/08/02 | 55,000 | 55,000 | 55,000 | 55,000 | 8 |
| 2012/08/01 | 54,000 | 54,000 | 53,200 | 53,200 | 5 |
| 2012/07/31 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2012/07/27 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/07/26 | 56,000 | 56,000 | 56,000 | 56,000 | 38 |
| 2012/07/25 | 53,100 | 53,100 | 53,100 | 53,100 | 4 |
| 2012/07/24 | 51,200 | 52,100 | 51,200 | 52,100 | 2 |
| 2012/07/23 | 50,900 | 50,900 | 50,900 | 50,900 | 4 |
| 2012/07/18 | 50,900 | 50,900 | 50,900 | 50,900 | 3 |
| 2012/07/13 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
| 2012/07/12 | 51,500 | 51,500 | 51,200 | 51,200 | 3 |
| 2012/07/06 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2012/07/05 | 51,800 | 52,500 | 51,800 | 51,800 | 17 |
| 2012/07/03 | 55,800 | 55,800 | 55,800 | 55,800 | 8 |
| 2012/07/02 | 53,000 | 54,000 | 53,000 | 54,000 | 4 |
| 2012/06/28 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/06/27 | 53,000 | 53,000 | 53,000 | 53,000 | 6 |
| 2012/06/26 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2012/06/25 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/06/20 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2012/06/19 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2012/06/18 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/06/14 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2012/06/13 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2012/06/06 | 50,200 | 50,200 | 50,200 | 50,200 | 1 |
| 2012/06/04 | 52,500 | 52,500 | 50,400 | 50,400 | 9 |
| 2012/06/01 | 51,800 | 52,500 | 51,800 | 52,500 | 2 |
| 2012/05/31 | 50,800 | 50,800 | 50,800 | 50,800 | 1 |
| 2012/05/30 | 50,100 | 50,100 | 50,100 | 50,100 | 4 |
| 2012/05/29 | 50,200 | 50,200 | 50,200 | 50,200 | 3 |
| 2012/05/28 | 53,000 | 53,000 | 53,000 | 53,000 | 6 |
| 2012/05/25 | 52,200 | 52,200 | 52,200 | 52,200 | 1 |
| 2012/05/24 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/05/17 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
| 2012/05/15 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/05/14 | 50,200 | 50,200 | 50,200 | 50,200 | 2 |
| 2012/05/08 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2012/05/07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/05/02 | 55,800 | 55,800 | 55,800 | 55,800 | 8 |
| 2012/05/01 | 54,200 | 55,000 | 54,200 | 55,000 | 3 |
| 2012/04/26 | 53,900 | 53,900 | 53,900 | 53,900 | 6 |
| 2012/04/25 | 52,100 | 54,000 | 52,100 | 54,000 | 2 |
| 2012/04/24 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2012/04/23 | 55,200 | 55,200 | 51,400 | 51,400 | 4 |
| 2012/04/19 | 50,200 | 50,200 | 50,200 | 50,200 | 2 |
| 2012/04/18 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2012/04/16 | 51,300 | 51,300 | 50,100 | 50,100 | 6 |
| 2012/04/11 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2012/04/10 | 51,000 | 51,100 | 51,000 | 51,100 | 3 |
| 2012/04/09 | 51,000 | 51,000 | 51,000 | 51,000 | 4 |
| 2012/04/06 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/04/04 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2012/04/03 | 56,000 | 56,000 | 56,000 | 56,000 | 9 |
| 2012/04/02 | 55,700 | 55,700 | 55,400 | 55,700 | 5 |
| 2012/03/27 | 55,000 | 55,600 | 53,000 | 55,600 | 12 |
| 2012/03/26 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
| 2012/03/23 | 54,500 | 54,700 | 54,500 | 54,700 | 2 |
| 2012/03/19 | 54,400 | 54,600 | 54,400 | 54,400 | 5 |
| 2012/03/16 | 54,400 | 54,400 | 54,400 | 54,400 | 1 |
| 2012/03/15 | 54,400 | 54,400 | 54,400 | 54,400 | 4 |
| 2012/03/12 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/03/05 | 52,300 | 52,300 | 52,200 | 52,200 | 3 |
| 2012/03/02 | 52,100 | 52,100 | 52,100 | 52,100 | 9 |
| 2012/03/01 | 53,000 | 54,000 | 53,000 | 54,000 | 4 |
| 2012/02/29 | 52,100 | 52,100 | 52,100 | 52,100 | 3 |
| 2012/02/28 | 52,100 | 52,100 | 52,100 | 52,100 | 4 |
| 2012/02/27 | 52,500 | 52,500 | 52,100 | 52,100 | 9 |
| 2012/02/24 | 52,900 | 52,900 | 52,900 | 52,900 | 2 |
| 2012/02/21 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2012/02/20 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2012/02/17 | 51,900 | 51,900 | 51,900 | 51,900 | 3 |
| 2012/02/16 | 51,100 | 51,100 | 51,100 | 51,100 | 2 |
| 2012/02/15 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/02/10 | 52,000 | 52,000 | 51,500 | 51,500 | 4 |
| 2012/02/08 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2012/02/07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/02/06 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2012/02/03 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/02/02 | 55,700 | 55,700 | 55,700 | 55,700 | 9 |
| 2012/02/01 | 52,500 | 53,000 | 52,500 | 53,000 | 2 |
| 2012/01/30 | 51,900 | 51,900 | 51,900 | 51,900 | 1 |
| 2012/01/26 | 55,900 | 55,900 | 55,900 | 55,900 | 6 |
| 2012/01/25 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2012/01/24 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/01/23 | 51,000 | 53,100 | 51,000 | 53,100 | 4 |
| 2012/01/17 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2012/01/16 | 50,100 | 51,900 | 50,100 | 51,900 | 2 |
| 2012/01/11 | 49,500 | 49,550 | 49,500 | 49,550 | 5 |
| 2012/01/05 | 52,500 | 52,500 | 52,500 | 52,500 | 8 |
| 2012/01/04 | 53,900 | 54,000 | 50,600 | 50,600 | 5 |