ＺＯＺＯ(3092)の株価時系列情報
ＺＯＺＯ(3092)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,905 | 3,955 | 3,845 | 3,930 | 413,600 |
| 2015/12/29 | 3,875 | 3,890 | 3,780 | 3,875 | 391,300 |
| 2015/12/28 | 3,915 | 3,955 | 3,750 | 3,845 | 343,200 |
| 2015/12/25 | 3,800 | 3,885 | 3,750 | 3,845 | 241,100 |
| 2015/12/24 | 4,035 | 4,055 | 3,785 | 3,810 | 583,800 |
| 2015/12/22 | 3,970 | 4,005 | 3,910 | 3,935 | 325,900 |
| 2015/12/21 | 4,010 | 4,085 | 3,940 | 3,990 | 464,000 |
| 2015/12/18 | 4,090 | 4,160 | 4,035 | 4,035 | 455,200 |
| 2015/12/17 | 4,035 | 4,110 | 4,000 | 4,075 | 707,900 |
| 2015/12/16 | 3,995 | 4,020 | 3,915 | 3,935 | 570,800 |
| 2015/12/15 | 3,995 | 4,080 | 3,875 | 3,910 | 494,100 |
| 2015/12/14 | 3,980 | 4,015 | 3,960 | 3,995 | 387,800 |
| 2015/12/11 | 4,005 | 4,100 | 4,005 | 4,050 | 516,600 |
| 2015/12/10 | 4,110 | 4,175 | 4,045 | 4,055 | 760,700 |
| 2015/12/09 | 4,350 | 4,465 | 4,210 | 4,210 | 881,100 |
| 2015/12/08 | 4,285 | 4,305 | 4,195 | 4,260 | 422,400 |
| 2015/12/07 | 4,305 | 4,350 | 4,245 | 4,285 | 512,700 |
| 2015/12/04 | 4,250 | 4,365 | 4,220 | 4,325 | 563,800 |
| 2015/12/03 | 4,385 | 4,450 | 4,330 | 4,335 | 510,300 |
| 2015/12/02 | 4,340 | 4,385 | 4,330 | 4,350 | 318,800 |
| 2015/12/01 | 4,300 | 4,365 | 4,280 | 4,345 | 368,300 |
| 2015/11/30 | 4,325 | 4,360 | 4,260 | 4,275 | 232,400 |
| 2015/11/27 | 4,335 | 4,345 | 4,240 | 4,295 | 263,900 |
| 2015/11/26 | 4,240 | 4,355 | 4,225 | 4,335 | 277,900 |
| 2015/11/25 | 4,275 | 4,280 | 4,200 | 4,230 | 193,100 |
| 2015/11/24 | 4,270 | 4,310 | 4,235 | 4,290 | 473,600 |
| 2015/11/20 | 4,085 | 4,230 | 4,080 | 4,220 | 533,100 |
| 2015/11/19 | 4,020 | 4,085 | 3,970 | 4,075 | 539,700 |
| 2015/11/18 | 3,970 | 4,040 | 3,965 | 3,985 | 772,000 |
| 2015/11/17 | 3,945 | 3,955 | 3,870 | 3,885 | 356,100 |
| 2015/11/16 | 3,860 | 3,915 | 3,855 | 3,890 | 198,200 |
| 2015/11/13 | 3,950 | 3,965 | 3,895 | 3,930 | 263,800 |
| 2015/11/12 | 4,005 | 4,050 | 3,965 | 3,985 | 338,600 |
| 2015/11/11 | 3,875 | 3,955 | 3,875 | 3,935 | 428,800 |
| 2015/11/10 | 3,910 | 3,930 | 3,885 | 3,910 | 310,000 |
| 2015/11/09 | 4,035 | 4,065 | 3,960 | 3,975 | 484,800 |
| 2015/11/06 | 3,980 | 4,015 | 3,940 | 4,005 | 595,800 |
| 2015/11/05 | 3,880 | 3,930 | 3,855 | 3,925 | 670,600 |
| 2015/11/04 | 3,885 | 3,945 | 3,860 | 3,890 | 969,900 |
| 2015/11/02 | 3,950 | 3,955 | 3,715 | 3,750 | 1,088,400 |
| 2015/10/30 | 3,990 | 4,095 | 3,975 | 4,075 | 594,200 |
| 2015/10/29 | 4,095 | 4,125 | 3,970 | 3,995 | 715,100 |
| 2015/10/28 | 4,155 | 4,160 | 4,100 | 4,100 | 246,500 |
| 2015/10/27 | 4,210 | 4,245 | 4,155 | 4,155 | 296,700 |
| 2015/10/26 | 4,125 | 4,270 | 4,110 | 4,210 | 504,900 |
| 2015/10/23 | 4,140 | 4,145 | 4,050 | 4,095 | 301,500 |
| 2015/10/22 | 4,125 | 4,130 | 4,060 | 4,070 | 258,200 |
| 2015/10/21 | 4,085 | 4,185 | 4,070 | 4,170 | 267,200 |
| 2015/10/20 | 4,155 | 4,170 | 4,070 | 4,110 | 408,800 |
| 2015/10/19 | 4,030 | 4,230 | 3,985 | 4,190 | 791,100 |
| 2015/10/16 | 4,100 | 4,130 | 4,015 | 4,015 | 404,700 |
| 2015/10/15 | 3,945 | 4,115 | 3,945 | 4,080 | 424,000 |
| 2015/10/14 | 4,000 | 4,055 | 3,945 | 3,955 | 283,100 |
| 2015/10/13 | 3,955 | 4,060 | 3,950 | 4,035 | 379,200 |
| 2015/10/09 | 3,970 | 4,020 | 3,855 | 3,960 | 424,700 |
| 2015/10/08 | 4,065 | 4,075 | 3,940 | 3,965 | 467,900 |
| 2015/10/07 | 4,160 | 4,160 | 4,005 | 4,065 | 649,200 |
| 2015/10/06 | 4,245 | 4,245 | 4,135 | 4,185 | 583,400 |
| 2015/10/05 | 4,185 | 4,220 | 4,135 | 4,165 | 398,200 |
| 2015/10/02 | 4,090 | 4,190 | 4,085 | 4,120 | 397,400 |
| 2015/10/01 | 3,980 | 4,115 | 3,960 | 4,090 | 492,700 |
| 2015/09/30 | 3,895 | 4,020 | 3,875 | 3,940 | 647,200 |
| 2015/09/29 | 3,835 | 3,875 | 3,700 | 3,745 | 507,100 |
| 2015/09/28 | 3,815 | 3,995 | 3,740 | 3,935 | 661,100 |
| 2015/09/25 | 3,760 | 3,825 | 3,725 | 3,825 | 508,700 |
| 2015/09/24 | 3,605 | 3,820 | 3,570 | 3,765 | 795,500 |
| 2015/09/18 | 3,495 | 3,640 | 3,485 | 3,615 | 674,400 |
| 2015/09/17 | 3,475 | 3,515 | 3,415 | 3,505 | 371,500 |
| 2015/09/16 | 3,480 | 3,510 | 3,370 | 3,405 | 414,100 |
| 2015/09/15 | 3,575 | 3,585 | 3,455 | 3,460 | 258,800 |
| 2015/09/14 | 3,555 | 3,625 | 3,525 | 3,550 | 279,400 |
| 2015/09/11 | 3,405 | 3,600 | 3,405 | 3,525 | 633,500 |
| 2015/09/10 | 3,505 | 3,585 | 3,455 | 3,510 | 672,600 |
| 2015/09/09 | 3,440 | 3,660 | 3,390 | 3,650 | 766,600 |
| 2015/09/08 | 3,395 | 3,445 | 3,280 | 3,305 | 379,900 |
| 2015/09/07 | 3,340 | 3,420 | 3,275 | 3,395 | 506,000 |
| 2015/09/04 | 3,585 | 3,595 | 3,310 | 3,355 | 510,100 |
| 2015/09/03 | 3,600 | 3,665 | 3,530 | 3,530 | 556,400 |
| 2015/09/02 | 3,385 | 3,605 | 3,355 | 3,560 | 923,000 |
| 2015/09/01 | 3,725 | 3,765 | 3,500 | 3,500 | 615,300 |
| 2015/08/31 | 3,660 | 3,705 | 3,590 | 3,700 | 609,000 |
| 2015/08/28 | 3,725 | 3,745 | 3,660 | 3,730 | 351,800 |
| 2015/08/27 | 3,705 | 3,785 | 3,600 | 3,630 | 491,300 |
| 2015/08/26 | 3,500 | 3,675 | 3,470 | 3,640 | 608,500 |
| 2015/08/25 | 3,445 | 3,700 | 3,290 | 3,505 | 932,000 |
| 2015/08/24 | 3,680 | 3,755 | 3,585 | 3,590 | 695,300 |
| 2015/08/21 | 3,850 | 3,890 | 3,805 | 3,840 | 737,600 |
| 2015/08/20 | 4,155 | 4,175 | 3,975 | 3,980 | 733,800 |
| 2015/08/19 | 4,230 | 4,290 | 4,170 | 4,175 | 423,200 |
| 2015/08/18 | 4,260 | 4,280 | 4,225 | 4,265 | 311,800 |
| 2015/08/17 | 4,200 | 4,275 | 4,190 | 4,260 | 328,600 |
| 2015/08/14 | 4,285 | 4,290 | 4,005 | 4,195 | 949,000 |
| 2015/08/13 | 4,245 | 4,375 | 4,245 | 4,355 | 553,300 |
| 2015/08/12 | 4,295 | 4,350 | 4,255 | 4,285 | 486,600 |
| 2015/08/11 | 4,365 | 4,400 | 4,275 | 4,320 | 437,100 |
| 2015/08/10 | 4,320 | 4,410 | 4,270 | 4,355 | 448,200 |
| 2015/08/07 | 4,295 | 4,390 | 4,215 | 4,370 | 511,400 |
| 2015/08/06 | 4,190 | 4,455 | 4,135 | 4,365 | 1,129,400 |
| 2015/08/05 | 4,295 | 4,330 | 4,175 | 4,190 | 711,100 |
| 2015/08/04 | 4,285 | 4,340 | 4,190 | 4,295 | 1,279,700 |
| 2015/08/03 | 4,150 | 4,380 | 4,070 | 4,355 | 1,553,500 |
| 2015/07/31 | 3,900 | 3,995 | 3,845 | 3,975 | 540,400 |
| 2015/07/30 | 3,895 | 3,895 | 3,780 | 3,875 | 753,800 |
| 2015/07/29 | 3,890 | 3,915 | 3,760 | 3,840 | 886,500 |
| 2015/07/28 | 3,890 | 3,970 | 3,840 | 3,905 | 410,800 |
| 2015/07/27 | 3,980 | 4,035 | 3,925 | 3,950 | 813,400 |
| 2015/07/24 | 3,980 | 4,015 | 3,940 | 3,975 | 409,100 |
| 2015/07/23 | 4,090 | 4,135 | 3,940 | 3,955 | 823,400 |
| 2015/07/22 | 3,945 | 4,060 | 3,930 | 4,035 | 699,300 |
| 2015/07/21 | 3,970 | 4,045 | 3,960 | 4,010 | 613,200 |
| 2015/07/17 | 3,950 | 3,965 | 3,900 | 3,950 | 470,800 |
| 2015/07/16 | 3,800 | 3,995 | 3,795 | 3,995 | 834,500 |
| 2015/07/15 | 3,710 | 3,830 | 3,700 | 3,815 | 631,800 |
| 2015/07/14 | 3,600 | 3,720 | 3,600 | 3,710 | 813,300 |
| 2015/07/13 | 3,450 | 3,540 | 3,435 | 3,530 | 281,400 |
| 2015/07/10 | 3,445 | 3,520 | 3,380 | 3,400 | 447,700 |
| 2015/07/09 | 3,355 | 3,450 | 3,300 | 3,440 | 477,100 |
| 2015/07/08 | 3,560 | 3,575 | 3,435 | 3,445 | 520,200 |
| 2015/07/07 | 3,570 | 3,615 | 3,525 | 3,590 | 522,100 |
| 2015/07/06 | 3,550 | 3,595 | 3,500 | 3,515 | 330,100 |
| 2015/07/03 | 3,570 | 3,600 | 3,515 | 3,575 | 258,100 |
| 2015/07/02 | 3,610 | 3,640 | 3,560 | 3,585 | 256,000 |
| 2015/07/01 | 3,450 | 3,610 | 3,435 | 3,590 | 605,400 |
| 2015/06/30 | 3,405 | 3,450 | 3,390 | 3,425 | 469,900 |
| 2015/06/29 | 3,410 | 3,480 | 3,405 | 3,425 | 474,000 |
| 2015/06/26 | 3,510 | 3,530 | 3,490 | 3,520 | 365,600 |
| 2015/06/25 | 3,500 | 3,520 | 3,480 | 3,505 | 432,200 |
| 2015/06/24 | 3,490 | 3,550 | 3,440 | 3,525 | 693,700 |
| 2015/06/23 | 3,460 | 3,485 | 3,440 | 3,485 | 420,400 |
| 2015/06/22 | 3,390 | 3,445 | 3,385 | 3,420 | 519,400 |
| 2015/06/19 | 3,375 | 3,390 | 3,330 | 3,360 | 587,600 |
| 2015/06/18 | 3,305 | 3,350 | 3,270 | 3,340 | 571,500 |
| 2015/06/17 | 3,350 | 3,380 | 3,260 | 3,315 | 728,300 |
| 2015/06/16 | 3,345 | 3,370 | 3,310 | 3,340 | 514,300 |
| 2015/06/15 | 3,265 | 3,365 | 3,265 | 3,355 | 463,700 |
| 2015/06/12 | 3,255 | 3,295 | 3,205 | 3,270 | 536,300 |
| 2015/06/11 | 3,200 | 3,260 | 3,195 | 3,255 | 428,800 |
| 2015/06/10 | 3,195 | 3,225 | 3,150 | 3,170 | 467,300 |
| 2015/06/09 | 3,270 | 3,290 | 3,155 | 3,165 | 647,300 |
| 2015/06/08 | 3,390 | 3,395 | 3,300 | 3,305 | 443,500 |
| 2015/06/05 | 3,340 | 3,430 | 3,340 | 3,395 | 360,400 |
| 2015/06/04 | 3,375 | 3,430 | 3,375 | 3,395 | 235,000 |
| 2015/06/03 | 3,485 | 3,495 | 3,375 | 3,395 | 345,100 |
| 2015/06/02 | 3,350 | 3,525 | 3,325 | 3,505 | 862,400 |
| 2015/06/01 | 3,320 | 3,370 | 3,305 | 3,365 | 321,300 |
| 2015/05/29 | 3,320 | 3,385 | 3,300 | 3,350 | 752,500 |
| 2015/05/28 | 3,360 | 3,380 | 3,305 | 3,340 | 660,400 |
| 2015/05/27 | 3,385 | 3,435 | 3,335 | 3,415 | 474,200 |
| 2015/05/26 | 3,395 | 3,420 | 3,345 | 3,375 | 527,300 |
| 2015/05/25 | 3,490 | 3,505 | 3,430 | 3,440 | 291,200 |
| 2015/05/22 | 3,390 | 3,515 | 3,370 | 3,490 | 561,900 |
| 2015/05/21 | 3,390 | 3,405 | 3,350 | 3,380 | 320,500 |
| 2015/05/20 | 3,410 | 3,415 | 3,335 | 3,400 | 491,800 |
| 2015/05/19 | 3,475 | 3,495 | 3,375 | 3,380 | 688,400 |
| 2015/05/18 | 3,440 | 3,490 | 3,405 | 3,490 | 487,900 |
| 2015/05/15 | 3,450 | 3,540 | 3,440 | 3,460 | 592,800 |
| 2015/05/14 | 3,315 | 3,465 | 3,280 | 3,420 | 654,400 |
| 2015/05/13 | 3,180 | 3,350 | 3,130 | 3,345 | 758,800 |
| 2015/05/12 | 3,190 | 3,245 | 3,120 | 3,140 | 440,000 |
| 2015/05/11 | 3,220 | 3,230 | 3,175 | 3,190 | 443,000 |
| 2015/05/08 | 3,065 | 3,180 | 3,040 | 3,150 | 540,100 |
| 2015/05/07 | 3,200 | 3,245 | 3,035 | 3,080 | 984,800 |
| 2015/05/01 | 3,265 | 3,315 | 3,110 | 3,195 | 1,681,500 |
| 2015/04/30 | 3,005 | 3,020 | 2,869 | 2,965 | 929,400 |
| 2015/04/28 | 3,050 | 3,070 | 3,010 | 3,045 | 292,700 |
| 2015/04/27 | 3,045 | 3,080 | 3,030 | 3,040 | 263,100 |
| 2015/04/24 | 3,030 | 3,055 | 2,999 | 3,035 | 274,800 |
| 2015/04/23 | 3,065 | 3,085 | 3,025 | 3,030 | 272,400 |
| 2015/04/22 | 3,045 | 3,100 | 3,015 | 3,035 | 322,500 |
| 2015/04/21 | 3,010 | 3,035 | 2,965 | 3,010 | 364,900 |
| 2015/04/20 | 2,986 | 3,030 | 2,954 | 2,992 | 265,900 |
| 2015/04/17 | 3,060 | 3,090 | 3,010 | 3,025 | 450,400 |
| 2015/04/16 | 3,220 | 3,225 | 3,030 | 3,065 | 579,100 |
| 2015/04/15 | 3,240 | 3,255 | 3,185 | 3,220 | 307,200 |
| 2015/04/14 | 3,200 | 3,300 | 3,185 | 3,265 | 506,800 |
| 2015/04/13 | 3,245 | 3,265 | 3,185 | 3,205 | 275,600 |
| 2015/04/10 | 3,200 | 3,240 | 3,155 | 3,225 | 307,000 |
| 2015/04/09 | 3,140 | 3,230 | 3,105 | 3,185 | 373,900 |
| 2015/04/08 | 3,110 | 3,120 | 3,080 | 3,090 | 297,700 |
| 2015/04/07 | 3,110 | 3,125 | 3,070 | 3,090 | 226,900 |
| 2015/04/06 | 3,065 | 3,110 | 3,065 | 3,090 | 236,800 |
| 2015/04/03 | 3,020 | 3,100 | 3,015 | 3,080 | 395,700 |
| 2015/04/02 | 2,987 | 3,025 | 2,966 | 2,992 | 631,800 |
| 2015/04/01 | 3,110 | 3,130 | 2,985 | 2,988 | 839,800 |
| 2015/03/31 | 3,190 | 3,215 | 3,155 | 3,165 | 362,500 |
| 2015/03/30 | 3,060 | 3,170 | 3,055 | 3,155 | 602,000 |
| 2015/03/27 | 3,100 | 3,190 | 3,015 | 3,050 | 680,600 |
| 2015/03/26 | 3,155 | 3,180 | 3,100 | 3,145 | 516,300 |
| 2015/03/25 | 3,275 | 3,290 | 3,160 | 3,180 | 484,200 |
| 2015/03/24 | 3,265 | 3,315 | 3,250 | 3,290 | 483,500 |
| 2015/03/23 | 3,300 | 3,310 | 3,185 | 3,255 | 610,100 |
| 2015/03/20 | 3,135 | 3,265 | 3,065 | 3,255 | 621,800 |
| 2015/03/19 | 3,120 | 3,180 | 3,100 | 3,150 | 398,600 |
| 2015/03/18 | 3,095 | 3,135 | 3,070 | 3,120 | 311,600 |
| 2015/03/17 | 3,145 | 3,155 | 3,065 | 3,080 | 358,100 |
| 2015/03/16 | 3,040 | 3,140 | 2,984 | 3,110 | 564,500 |
| 2015/03/13 | 3,245 | 3,245 | 3,080 | 3,105 | 815,900 |
| 2015/03/12 | 2,960 | 3,035 | 2,957 | 3,035 | 896,300 |
| 2015/03/11 | 2,872 | 2,954 | 2,863 | 2,940 | 534,400 |
| 2015/03/10 | 2,904 | 2,928 | 2,885 | 2,896 | 486,100 |
| 2015/03/09 | 2,922 | 2,946 | 2,903 | 2,920 | 378,200 |
| 2015/03/06 | 2,936 | 2,955 | 2,921 | 2,947 | 825,000 |
| 2015/03/05 | 2,981 | 2,999 | 2,957 | 2,963 | 281,400 |
| 2015/03/04 | 3,045 | 3,045 | 2,970 | 2,997 | 642,700 |
| 2015/03/03 | 2,965 | 3,040 | 2,959 | 3,035 | 908,800 |
| 2015/03/02 | 2,914 | 2,978 | 2,890 | 2,961 | 557,700 |
| 2015/02/27 | 2,832 | 2,916 | 2,831 | 2,912 | 561,400 |
| 2015/02/26 | 2,745 | 2,834 | 2,745 | 2,832 | 449,500 |
| 2015/02/25 | 2,797 | 2,810 | 2,767 | 2,785 | 448,900 |
| 2015/02/24 | 2,822 | 2,837 | 2,797 | 2,812 | 403,700 |
| 2015/02/23 | 2,877 | 2,880 | 2,819 | 2,850 | 287,300 |
| 2015/02/20 | 2,850 | 2,858 | 2,812 | 2,848 | 311,600 |
| 2015/02/19 | 2,825 | 2,881 | 2,824 | 2,845 | 451,100 |
| 2015/02/18 | 2,850 | 2,868 | 2,790 | 2,803 | 494,800 |
| 2015/02/17 | 2,815 | 2,844 | 2,795 | 2,814 | 736,200 |
| 2015/02/16 | 2,730 | 2,808 | 2,721 | 2,771 | 495,800 |
| 2015/02/13 | 2,733 | 2,769 | 2,701 | 2,730 | 653,500 |
| 2015/02/12 | 2,712 | 2,742 | 2,661 | 2,732 | 589,600 |
| 2015/02/10 | 2,619 | 2,659 | 2,618 | 2,653 | 325,200 |
| 2015/02/09 | 2,657 | 2,669 | 2,615 | 2,619 | 402,000 |
| 2015/02/06 | 2,645 | 2,689 | 2,636 | 2,656 | 407,300 |
| 2015/02/05 | 2,628 | 2,661 | 2,625 | 2,645 | 759,800 |
| 2015/02/04 | 2,557 | 2,603 | 2,555 | 2,594 | 735,600 |
| 2015/02/03 | 2,649 | 2,649 | 2,512 | 2,519 | 878,800 |
| 2015/02/02 | 2,547 | 2,629 | 2,520 | 2,549 | 1,957,100 |
| 2015/01/30 | 2,437 | 2,445 | 2,364 | 2,397 | 947,900 |
| 2015/01/29 | 2,428 | 2,488 | 2,420 | 2,462 | 1,052,600 |
| 2015/01/28 | 2,435 | 2,455 | 2,392 | 2,439 | 826,500 |
| 2015/01/27 | 2,440 | 2,452 | 2,420 | 2,448 | 515,300 |
| 2015/01/26 | 2,385 | 2,432 | 2,381 | 2,423 | 407,900 |
| 2015/01/23 | 2,434 | 2,464 | 2,387 | 2,397 | 369,900 |
| 2015/01/22 | 2,428 | 2,436 | 2,385 | 2,400 | 471,200 |
| 2015/01/21 | 2,417 | 2,435 | 2,383 | 2,427 | 634,700 |
| 2015/01/20 | 2,412 | 2,438 | 2,395 | 2,413 | 972,600 |
| 2015/01/19 | 2,415 | 2,425 | 2,371 | 2,415 | 1,101,800 |
| 2015/01/16 | 2,430 | 2,462 | 2,376 | 2,389 | 1,264,500 |
| 2015/01/15 | 2,482 | 2,501 | 2,453 | 2,463 | 854,100 |
| 2015/01/14 | 2,548 | 2,548 | 2,479 | 2,498 | 629,600 |
| 2015/01/13 | 2,517 | 2,588 | 2,513 | 2,584 | 802,400 |
| 2015/01/09 | 2,513 | 2,538 | 2,497 | 2,522 | 614,900 |
| 2015/01/08 | 2,472 | 2,546 | 2,469 | 2,506 | 707,500 |
| 2015/01/07 | 2,485 | 2,493 | 2,423 | 2,426 | 723,200 |
| 2015/01/06 | 2,529 | 2,586 | 2,512 | 2,520 | 809,600 |
| 2015/01/05 | 2,528 | 2,599 | 2,519 | 2,550 | 802,300 |