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 |
|---|---|---|---|---|---|
| 2008/12/30 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/12/29 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2008/12/26 | 55,900 | 55,900 | 50,700 | 53,000 | 66 |
| 2008/12/25 | 48,150 | 51,000 | 48,150 | 51,000 | 15 |
| 2008/12/24 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/12/22 | 50,000 | 50,000 | 47,900 | 47,900 | 10 |
| 2008/12/19 | 50,400 | 50,400 | 50,400 | 50,400 | 11 |
| 2008/12/18 | 48,500 | 50,400 | 48,500 | 50,400 | 15 |
| 2008/12/17 | 49,000 | 50,500 | 49,000 | 49,900 | 9 |
| 2008/12/16 | 48,900 | 48,900 | 48,900 | 48,900 | 12 |
| 2008/12/12 | 48,500 | 48,500 | 48,500 | 48,500 | 11 |
| 2008/12/11 | 47,000 | 47,500 | 47,000 | 47,500 | 2 |
| 2008/12/10 | 47,000 | 47,000 | 47,000 | 47,000 | 7 |
| 2008/12/08 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/12/05 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/12/04 | 47,000 | 47,000 | 47,000 | 47,000 | 10 |
| 2008/12/03 | 48,300 | 48,400 | 47,000 | 47,000 | 23 |
| 2008/12/02 | 48,300 | 48,300 | 48,300 | 48,300 | 34 |
| 2008/12/01 | 45,100 | 45,100 | 45,100 | 45,100 | 4 |
| 2008/11/27 | 45,050 | 45,050 | 45,050 | 45,050 | 30 |
| 2008/11/26 | 43,300 | 45,000 | 43,300 | 45,000 | 23 |
| 2008/11/25 | 40,900 | 42,900 | 40,900 | 42,900 | 12 |
| 2008/11/21 | 39,500 | 39,600 | 39,500 | 39,600 | 5 |
| 2008/11/20 | 39,600 | 39,600 | 39,600 | 39,600 | 26 |
| 2008/11/19 | 40,000 | 42,000 | 40,000 | 42,000 | 17 |
| 2008/11/17 | 39,450 | 39,950 | 39,450 | 39,950 | 15 |
| 2008/11/14 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2008/11/13 | 38,000 | 39,500 | 38,000 | 39,000 | 28 |
| 2008/11/12 | 38,550 | 38,650 | 38,550 | 38,650 | 26 |
| 2008/11/11 | 38,000 | 38,550 | 38,000 | 38,550 | 40 |
| 2008/11/10 | 38,700 | 39,000 | 38,500 | 38,550 | 48 |
| 2008/11/07 | 36,700 | 36,700 | 36,700 | 36,700 | 1 |
| 2008/11/06 | 38,800 | 39,500 | 38,800 | 39,100 | 16 |
| 2008/11/05 | 40,500 | 40,500 | 39,000 | 39,050 | 42 |
| 2008/11/04 | 38,400 | 38,700 | 38,400 | 38,500 | 14 |
| 2008/10/31 | 36,100 | 38,000 | 36,100 | 38,000 | 10 |
| 2008/10/30 | 38,150 | 38,500 | 38,100 | 38,500 | 33 |
| 2008/10/29 | 38,050 | 38,500 | 37,900 | 38,050 | 70 |
| 2008/10/28 | 44,850 | 44,850 | 41,000 | 41,000 | 31 |
| 2008/10/27 | 45,000 | 45,000 | 45,000 | 45,000 | 25 |
| 2008/10/24 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/10/23 | 50,500 | 50,500 | 50,500 | 50,500 | 3 |
| 2008/10/22 | 50,500 | 50,500 | 50,500 | 50,500 | 15 |
| 2008/10/21 | 49,850 | 49,900 | 49,850 | 49,900 | 14 |
| 2008/10/20 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/10/17 | 46,000 | 47,000 | 46,000 | 47,000 | 12 |
| 2008/10/16 | 45,450 | 45,450 | 45,400 | 45,450 | 5 |
| 2008/10/15 | 46,900 | 46,900 | 45,450 | 45,450 | 21 |
| 2008/10/14 | 44,000 | 46,500 | 44,000 | 46,000 | 12 |
| 2008/10/10 | 44,300 | 44,300 | 42,000 | 42,500 | 21 |
| 2008/10/09 | 44,900 | 45,100 | 44,500 | 45,000 | 23 |
| 2008/10/08 | 48,000 | 49,000 | 48,000 | 48,000 | 59 |
| 2008/10/07 | 52,500 | 53,000 | 52,500 | 53,000 | 8 |
| 2008/10/06 | 60,900 | 60,900 | 56,500 | 56,500 | 17 |
| 2008/10/03 | 60,200 | 60,500 | 60,200 | 60,500 | 5 |
| 2008/10/02 | 63,500 | 63,500 | 63,000 | 63,500 | 14 |
| 2008/09/30 | 60,300 | 60,300 | 60,300 | 60,300 | 4 |
| 2008/09/29 | 65,200 | 65,200 | 65,100 | 65,100 | 2 |
| 2008/09/26 | 66,500 | 66,500 | 66,500 | 66,500 | 6 |
| 2008/09/25 | 64,500 | 65,000 | 64,500 | 65,000 | 6 |
| 2008/09/24 | 66,200 | 70,000 | 66,000 | 70,000 | 23 |
| 2008/09/22 | 65,000 | 65,500 | 64,800 | 65,500 | 8 |
| 2008/09/19 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2008/09/18 | 64,300 | 64,300 | 64,200 | 64,300 | 7 |
| 2008/09/17 | 65,000 | 67,000 | 65,000 | 67,000 | 9 |
| 2008/09/16 | 64,500 | 65,000 | 64,500 | 65,000 | 4 |
| 2008/09/12 | 65,000 | 67,500 | 65,000 | 67,500 | 6 |
| 2008/09/11 | 67,900 | 67,900 | 64,900 | 64,900 | 14 |
| 2008/09/10 | 68,700 | 68,700 | 65,900 | 65,900 | 5 |
| 2008/09/09 | 68,700 | 68,700 | 68,700 | 68,700 | 6 |
| 2008/09/08 | 67,500 | 67,500 | 65,000 | 65,000 | 4 |
| 2008/09/05 | 67,000 | 67,000 | 67,000 | 67,000 | 7 |
| 2008/09/04 | 65,300 | 66,100 | 65,100 | 66,100 | 11 |
| 2008/09/02 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/09/01 | 65,100 | 66,500 | 65,100 | 66,500 | 5 |
| 2008/08/28 | 66,200 | 66,200 | 66,200 | 66,200 | 1 |
| 2008/08/27 | 66,100 | 66,100 | 66,100 | 66,100 | 2 |
| 2008/08/26 | 67,800 | 67,900 | 66,800 | 66,800 | 8 |
| 2008/08/25 | 66,800 | 67,800 | 66,800 | 67,800 | 3 |
| 2008/08/21 | 69,900 | 69,900 | 66,200 | 66,200 | 9 |
| 2008/08/20 | 67,000 | 67,000 | 67,000 | 67,000 | 8 |
| 2008/08/19 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/08/15 | 69,500 | 69,500 | 68,000 | 68,000 | 12 |
| 2008/08/13 | 70,000 | 70,000 | 70,000 | 70,000 | 7 |
| 2008/08/11 | 68,100 | 68,100 | 68,100 | 68,100 | 1 |
| 2008/08/08 | 70,000 | 70,000 | 68,200 | 68,200 | 2 |
| 2008/08/05 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2008/07/31 | 69,500 | 69,500 | 69,500 | 69,500 | 8 |
| 2008/07/29 | 70,200 | 70,200 | 68,000 | 68,500 | 39 |
| 2008/07/28 | 74,600 | 74,600 | 73,000 | 73,000 | 22 |
| 2008/07/25 | 70,600 | 70,600 | 70,600 | 70,600 | 2 |
| 2008/07/22 | 69,200 | 69,600 | 69,200 | 69,600 | 2 |
| 2008/07/18 | 70,000 | 70,000 | 69,600 | 69,600 | 2 |
| 2008/07/17 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/07/16 | 69,300 | 69,300 | 69,300 | 69,300 | 3 |
| 2008/07/15 | 70,000 | 70,000 | 69,200 | 69,200 | 7 |
| 2008/07/11 | 69,100 | 69,100 | 69,100 | 69,100 | 3 |
| 2008/07/10 | 70,100 | 70,100 | 70,100 | 70,100 | 1 |
| 2008/07/09 | 70,200 | 70,200 | 70,000 | 70,000 | 11 |
| 2008/07/08 | 71,500 | 71,500 | 70,100 | 70,200 | 12 |
| 2008/07/07 | 73,500 | 73,600 | 73,500 | 73,500 | 6 |
| 2008/07/04 | 71,400 | 71,500 | 71,400 | 71,500 | 2 |
| 2008/07/02 | 71,900 | 71,900 | 71,800 | 71,800 | 2 |
| 2008/07/01 | 71,300 | 71,500 | 71,300 | 71,500 | 2 |
| 2008/06/30 | 74,000 | 74,000 | 74,000 | 74,000 | 5 |
| 2008/06/27 | 75,200 | 75,200 | 75,200 | 75,200 | 1 |
| 2008/06/26 | 75,900 | 75,900 | 75,600 | 75,600 | 18 |
| 2008/06/25 | 72,000 | 72,900 | 71,000 | 72,900 | 14 |
| 2008/06/23 | 72,000 | 72,000 | 72,000 | 72,000 | 9 |
| 2008/06/20 | 70,500 | 71,000 | 70,500 | 71,000 | 2 |
| 2008/06/18 | 70,300 | 71,000 | 70,300 | 70,500 | 10 |
| 2008/06/13 | 69,000 | 69,000 | 68,200 | 68,500 | 11 |
| 2008/06/12 | 72,500 | 72,500 | 69,000 | 69,000 | 22 |
| 2008/06/11 | 73,000 | 74,200 | 72,500 | 72,500 | 9 |
| 2008/06/10 | 73,900 | 73,900 | 73,000 | 73,000 | 24 |
| 2008/06/09 | 74,700 | 75,000 | 74,100 | 74,100 | 12 |
| 2008/06/06 | 75,300 | 75,300 | 75,300 | 75,300 | 4 |
| 2008/06/05 | 75,300 | 75,300 | 75,300 | 75,300 | 11 |
| 2008/06/04 | 77,400 | 77,400 | 76,000 | 76,000 | 5 |
| 2008/06/03 | 76,400 | 76,400 | 76,400 | 76,400 | 7 |
| 2008/06/02 | 76,000 | 76,500 | 76,000 | 76,000 | 18 |
| 2008/05/30 | 75,100 | 75,800 | 74,500 | 75,600 | 42 |
| 2008/05/29 | 76,000 | 76,500 | 76,000 | 76,000 | 17 |
| 2008/05/28 | 76,500 | 76,500 | 76,100 | 76,500 | 8 |
| 2008/05/27 | 76,100 | 76,100 | 76,100 | 76,100 | 10 |
| 2008/05/26 | 78,700 | 78,700 | 78,000 | 78,000 | 24 |
| 2008/05/22 | 78,000 | 78,000 | 78,000 | 78,000 | 10 |
| 2008/05/21 | 77,300 | 77,300 | 77,200 | 77,200 | 18 |
| 2008/05/20 | 78,900 | 79,900 | 78,100 | 78,100 | 14 |
| 2008/05/19 | 78,000 | 78,600 | 78,000 | 78,500 | 23 |
| 2008/05/16 | 77,100 | 77,500 | 77,100 | 77,500 | 11 |
| 2008/05/15 | 77,100 | 77,100 | 77,000 | 77,100 | 28 |
| 2008/05/14 | 77,400 | 77,800 | 75,000 | 77,000 | 40 |
| 2008/05/13 | 76,500 | 77,000 | 76,500 | 77,000 | 16 |
| 2008/05/12 | 77,000 | 77,000 | 77,000 | 77,000 | 5 |
| 2008/05/09 | 76,100 | 76,100 | 76,000 | 76,000 | 18 |
| 2008/05/08 | 76,100 | 76,100 | 76,100 | 76,100 | 14 |
| 2008/05/07 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2008/05/02 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2008/05/01 | 76,200 | 76,200 | 76,100 | 76,100 | 13 |
| 2008/04/30 | 77,000 | 77,000 | 76,100 | 76,100 | 6 |
| 2008/04/28 | 79,000 | 79,000 | 79,000 | 79,000 | 8 |
| 2008/04/25 | 75,200 | 76,000 | 75,200 | 76,000 | 4 |
| 2008/04/24 | 75,200 | 75,500 | 75,100 | 75,100 | 3 |
| 2008/04/23 | 76,000 | 77,500 | 76,000 | 77,500 | 8 |
| 2008/04/22 | 74,700 | 76,000 | 74,600 | 75,800 | 13 |
| 2008/04/18 | 74,700 | 74,700 | 74,700 | 74,700 | 2 |
| 2008/04/17 | 74,600 | 75,000 | 74,600 | 74,700 | 6 |
| 2008/04/15 | 74,500 | 74,500 | 74,500 | 74,500 | 3 |
| 2008/04/14 | 75,200 | 75,300 | 75,000 | 75,200 | 14 |
| 2008/04/10 | 75,100 | 75,200 | 75,100 | 75,200 | 7 |
| 2008/04/09 | 79,800 | 79,800 | 78,200 | 78,200 | 2 |
| 2008/04/07 | 79,000 | 79,000 | 79,000 | 79,000 | 7 |
| 2008/04/04 | 78,000 | 78,000 | 78,000 | 78,000 | 3 |
| 2008/04/03 | 78,000 | 79,000 | 78,000 | 79,000 | 3 |
| 2008/04/02 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/04/01 | 80,100 | 80,100 | 78,000 | 78,000 | 12 |
| 2008/03/31 | 80,100 | 80,100 | 80,100 | 80,100 | 3 |
| 2008/03/28 | 81,500 | 81,500 | 81,500 | 81,500 | 3 |
| 2008/03/27 | 81,700 | 81,700 | 81,700 | 81,700 | 4 |
| 2008/03/26 | 83,500 | 83,500 | 81,500 | 83,500 | 6 |
| 2008/03/25 | 84,000 | 85,000 | 83,000 | 85,000 | 13 |
| 2008/03/24 | 82,000 | 84,000 | 81,000 | 81,000 | 17 |
| 2008/03/21 | 78,400 | 80,000 | 78,400 | 80,000 | 8 |
| 2008/03/19 | 80,900 | 81,000 | 78,500 | 78,500 | 31 |
| 2008/03/13 | 84,500 | 84,500 | 84,300 | 84,400 | 12 |
| 2008/03/12 | 83,900 | 84,000 | 83,900 | 84,000 | 24 |
| 2008/03/11 | 84,600 | 84,600 | 84,500 | 84,500 | 2 |
| 2008/03/10 | 84,300 | 84,500 | 81,000 | 84,500 | 18 |
| 2008/03/07 | 85,200 | 85,600 | 84,400 | 84,400 | 39 |
| 2008/03/06 | 85,900 | 86,000 | 85,900 | 86,000 | 2 |
| 2008/03/04 | 88,800 | 90,000 | 85,900 | 85,900 | 36 |
| 2008/03/03 | 85,000 | 85,100 | 84,400 | 84,500 | 35 |
| 2008/02/28 | 87,000 | 87,000 | 87,000 | 87,000 | 2 |
| 2008/02/26 | 91,500 | 91,800 | 90,900 | 91,500 | 25 |
| 2008/02/25 | 84,400 | 85,000 | 84,400 | 85,000 | 10 |
| 2008/02/22 | 84,100 | 84,500 | 84,100 | 84,500 | 2 |
| 2008/02/21 | 86,000 | 86,000 | 86,000 | 86,000 | 3 |
| 2008/02/20 | 86,000 | 86,200 | 85,900 | 86,000 | 23 |
| 2008/02/19 | 85,000 | 86,000 | 84,500 | 86,000 | 26 |
| 2008/02/18 | 86,500 | 86,600 | 85,100 | 85,100 | 36 |
| 2008/02/15 | 86,000 | 86,000 | 86,000 | 86,000 | 2 |
| 2008/02/14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/02/12 | 87,000 | 87,000 | 87,000 | 87,000 | 2 |
| 2008/02/08 | 89,500 | 89,500 | 88,500 | 88,600 | 3 |
| 2008/02/07 | 88,500 | 89,000 | 88,500 | 89,000 | 11 |
| 2008/02/06 | 89,000 | 89,000 | 87,900 | 88,000 | 19 |
| 2008/02/05 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2008/02/01 | 90,000 | 92,000 | 90,000 | 92,000 | 18 |
| 2008/01/31 | 90,000 | 90,000 | 90,000 | 90,000 | 11 |
| 2008/01/30 | 90,000 | 90,000 | 89,900 | 90,000 | 4 |
| 2008/01/29 | 90,000 | 90,000 | 89,800 | 89,900 | 6 |
| 2008/01/28 | 89,900 | 91,100 | 88,700 | 91,000 | 17 |
| 2008/01/25 | 86,700 | 89,300 | 86,700 | 89,300 | 3 |
| 2008/01/24 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/01/23 | 82,400 | 83,500 | 82,400 | 83,500 | 16 |
| 2008/01/22 | 90,000 | 90,000 | 81,500 | 81,500 | 53 |
| 2008/01/21 | 90,400 | 95,100 | 89,900 | 90,000 | 16 |
| 2008/01/18 | 89,500 | 90,000 | 89,500 | 90,000 | 2 |
| 2008/01/17 | 90,100 | 92,100 | 90,000 | 91,500 | 25 |
| 2008/01/16 | 95,500 | 95,600 | 89,900 | 95,000 | 45 |
| 2008/01/15 | 97,000 | 97,100 | 95,600 | 95,600 | 24 |
| 2008/01/11 | 100,000 | 100,000 | 98,000 | 98,000 | 12 |
| 2008/01/10 | 100,000 | 100,000 | 100,000 | 100,000 | 11 |
| 2008/01/09 | 99,900 | 100,000 | 99,900 | 100,000 | 18 |
| 2008/01/08 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2008/01/07 | 103,000 | 103,000 | 101,000 | 102,000 | 33 |
| 2008/01/04 | 105,000 | 105,000 | 104,000 | 104,000 | 4 |