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 |
---|---|---|---|---|---|
2009/12/30 | 50,100 | 50,500 | 50,100 | 50,500 | 4 |
2009/12/28 | 49,900 | 49,900 | 49,900 | 49,900 | 27 |
2009/12/25 | 49,000 | 49,000 | 48,100 | 49,000 | 11 |
2009/12/24 | 48,700 | 49,500 | 48,650 | 49,500 | 3 |
2009/12/22 | 48,650 | 49,000 | 48,650 | 49,000 | 6 |
2009/12/21 | 48,550 | 48,550 | 48,550 | 48,550 | 5 |
2009/12/18 | 48,500 | 48,500 | 48,500 | 48,500 | 5 |
2009/12/17 | 48,500 | 48,500 | 48,500 | 48,500 | 4 |
2009/12/16 | 48,500 | 48,500 | 48,500 | 48,500 | 2 |
2009/12/15 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
2009/12/14 | 46,000 | 47,900 | 46,000 | 47,900 | 7 |
2009/12/11 | 48,000 | 48,000 | 46,000 | 46,000 | 13 |
2009/12/09 | 48,500 | 48,500 | 48,000 | 48,000 | 5 |
2009/12/08 | 48,600 | 48,700 | 48,500 | 48,500 | 6 |
2009/12/07 | 48,600 | 48,600 | 48,600 | 48,600 | 5 |
2009/12/04 | 50,200 | 50,200 | 48,100 | 48,100 | 5 |
2009/12/03 | 52,700 | 52,700 | 50,200 | 50,200 | 4 |
2009/12/02 | 52,700 | 52,700 | 52,700 | 52,700 | 11 |
2009/12/01 | 50,900 | 51,000 | 50,900 | 51,000 | 4 |
2009/11/30 | 49,900 | 49,900 | 49,900 | 49,900 | 1 |
2009/11/27 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
2009/11/26 | 52,700 | 52,700 | 49,000 | 49,000 | 20 |
2009/11/25 | 49,000 | 49,000 | 49,000 | 49,000 | 6 |
2009/11/18 | 46,600 | 46,600 | 46,600 | 46,600 | 3 |
2009/11/17 | 45,600 | 45,600 | 45,600 | 45,600 | 2 |
2009/11/16 | 45,600 | 45,600 | 45,600 | 45,600 | 1 |
2009/11/11 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
2009/11/10 | 48,000 | 48,000 | 48,000 | 48,000 | 4 |
2009/11/09 | 47,300 | 48,050 | 47,300 | 48,000 | 8 |
2009/11/06 | 49,600 | 52,100 | 49,600 | 52,100 | 2 |
2009/11/05 | 49,500 | 51,400 | 49,500 | 51,400 | 2 |
2009/11/04 | 52,700 | 52,700 | 50,000 | 52,000 | 11 |
2009/11/02 | 52,100 | 52,100 | 51,500 | 51,500 | 4 |
2009/10/30 | 52,500 | 52,500 | 52,500 | 52,500 | 3 |
2009/10/29 | 52,700 | 52,700 | 52,700 | 52,700 | 9 |
2009/10/28 | 52,800 | 52,800 | 52,700 | 52,700 | 5 |
2009/10/27 | 52,500 | 52,800 | 52,000 | 52,800 | 12 |
2009/10/26 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
2009/10/23 | 50,500 | 53,000 | 50,500 | 53,000 | 4 |
2009/10/22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
2009/10/21 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
2009/10/20 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
2009/10/19 | 52,000 | 53,500 | 52,000 | 53,500 | 5 |
2009/10/13 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
2009/10/09 | 51,000 | 51,500 | 51,000 | 51,500 | 3 |
2009/10/07 | 49,900 | 50,000 | 49,900 | 50,000 | 5 |
2009/10/06 | 48,500 | 48,500 | 48,500 | 48,500 | 6 |
2009/10/05 | 48,500 | 48,500 | 48,500 | 48,500 | 2 |
2009/10/02 | 51,900 | 51,900 | 47,150 | 47,500 | 27 |
2009/10/01 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
2009/09/30 | 50,800 | 50,800 | 50,300 | 50,300 | 3 |
2009/09/29 | 50,400 | 50,400 | 50,300 | 50,300 | 2 |
2009/09/28 | 52,200 | 52,200 | 52,100 | 52,200 | 11 |
2009/09/25 | 49,800 | 50,700 | 49,800 | 50,700 | 16 |
2009/09/24 | 50,300 | 50,700 | 50,200 | 50,700 | 23 |
2009/09/18 | 53,300 | 53,300 | 53,300 | 53,300 | 1 |
2009/09/17 | 53,200 | 53,200 | 53,200 | 53,200 | 1 |
2009/09/16 | 53,900 | 53,900 | 53,000 | 53,100 | 3 |
2009/09/15 | 53,300 | 53,300 | 52,900 | 52,900 | 8 |
2009/09/14 | 53,300 | 53,300 | 53,300 | 53,300 | 5 |
2009/09/07 | 53,600 | 53,600 | 53,500 | 53,500 | 10 |
2009/09/03 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
2009/09/02 | 56,000 | 56,000 | 56,000 | 56,000 | 11 |
2009/09/01 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
2009/08/31 | 53,500 | 53,600 | 53,500 | 53,500 | 7 |
2009/08/28 | 53,500 | 53,500 | 53,500 | 53,500 | 8 |
2009/08/26 | 55,100 | 56,000 | 53,200 | 53,200 | 17 |
2009/08/25 | 53,600 | 54,100 | 53,600 | 54,100 | 4 |
2009/08/24 | 53,700 | 53,700 | 53,500 | 53,500 | 9 |
2009/08/21 | 53,300 | 53,300 | 53,300 | 53,300 | 1 |
2009/08/20 | 53,300 | 53,300 | 53,300 | 53,300 | 1 |
2009/08/19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
2009/08/18 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
2009/08/17 | 54,000 | 54,000 | 54,000 | 54,000 | 6 |
2009/08/14 | 53,700 | 54,000 | 53,700 | 54,000 | 8 |
2009/08/12 | 53,700 | 53,700 | 53,700 | 53,700 | 7 |
2009/08/11 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
2009/08/05 | 56,500 | 56,500 | 56,500 | 56,500 | 6 |
2009/08/04 | 56,500 | 56,500 | 56,500 | 56,500 | 16 |
2009/08/03 | 54,500 | 54,500 | 54,500 | 54,500 | 11 |
2009/07/31 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
2009/07/29 | 59,100 | 59,100 | 58,500 | 58,500 | 37 |
2009/07/28 | 56,600 | 56,600 | 56,600 | 56,600 | 7 |
2009/07/27 | 51,500 | 51,600 | 51,500 | 51,600 | 3 |
2009/07/24 | 52,700 | 53,700 | 52,700 | 53,500 | 11 |
2009/07/22 | 52,500 | 53,600 | 52,100 | 52,100 | 16 |
2009/07/21 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
2009/07/17 | 50,600 | 50,600 | 50,500 | 50,600 | 11 |
2009/07/15 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
2009/07/14 | 50,400 | 50,400 | 50,400 | 50,400 | 1 |
2009/07/13 | 51,000 | 51,000 | 50,300 | 50,300 | 5 |
2009/07/09 | 53,500 | 53,500 | 53,500 | 53,500 | 10 |
2009/07/08 | 53,500 | 53,500 | 53,500 | 53,500 | 11 |
2009/07/07 | 54,000 | 54,000 | 53,500 | 53,500 | 19 |
2009/07/06 | 56,800 | 56,800 | 56,800 | 56,800 | 10 |
2009/07/03 | 56,500 | 56,800 | 56,500 | 56,800 | 12 |
2009/07/02 | 55,800 | 56,500 | 55,800 | 56,500 | 30 |
2009/07/01 | 54,000 | 54,500 | 54,000 | 54,500 | 13 |
2009/06/30 | 54,500 | 54,500 | 53,500 | 53,500 | 10 |
2009/06/29 | 54,000 | 54,000 | 53,000 | 54,000 | 13 |
2009/06/26 | 54,000 | 54,000 | 53,900 | 54,000 | 19 |
2009/06/25 | 53,600 | 53,600 | 51,800 | 51,800 | 39 |
2009/06/24 | 50,500 | 51,000 | 50,100 | 50,100 | 12 |
2009/06/19 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
2009/06/18 | 50,600 | 50,800 | 50,500 | 50,800 | 13 |
2009/06/17 | 50,800 | 50,800 | 50,800 | 50,800 | 7 |
2009/06/16 | 51,500 | 51,500 | 51,300 | 51,300 | 12 |
2009/06/15 | 51,200 | 51,500 | 51,200 | 51,300 | 3 |
2009/06/12 | 52,500 | 53,000 | 51,000 | 51,000 | 15 |
2009/06/10 | 50,600 | 51,000 | 50,600 | 51,000 | 3 |
2009/06/08 | 52,100 | 52,100 | 52,000 | 52,000 | 2 |
2009/06/05 | 51,600 | 52,000 | 51,600 | 52,000 | 7 |
2009/06/04 | 52,800 | 52,800 | 51,100 | 51,100 | 11 |
2009/06/03 | 54,800 | 54,800 | 54,800 | 54,800 | 4 |
2009/06/02 | 54,900 | 54,900 | 54,400 | 54,800 | 15 |
2009/06/01 | 51,700 | 52,900 | 51,700 | 51,800 | 7 |
2009/05/29 | 51,600 | 51,600 | 51,500 | 51,600 | 6 |
2009/05/28 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
2009/05/27 | 51,500 | 51,500 | 51,500 | 51,500 | 4 |
2009/05/26 | 51,500 | 51,500 | 51,500 | 51,500 | 9 |
2009/05/25 | 51,500 | 51,600 | 51,500 | 51,500 | 6 |
2009/05/22 | 51,000 | 51,000 | 51,000 | 51,000 | 9 |
2009/05/21 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
2009/05/20 | 51,000 | 51,000 | 51,000 | 51,000 | 4 |
2009/05/18 | 50,100 | 50,100 | 50,000 | 50,000 | 7 |
2009/05/14 | 49,800 | 50,000 | 49,300 | 50,000 | 17 |
2009/05/13 | 51,300 | 51,300 | 51,300 | 51,300 | 1 |
2009/05/08 | 53,800 | 53,800 | 53,800 | 53,800 | 1 |
2009/05/07 | 57,400 | 57,400 | 57,400 | 57,400 | 9 |
2009/05/01 | 52,600 | 52,900 | 52,600 | 52,900 | 3 |
2009/04/30 | 52,200 | 53,000 | 51,100 | 51,100 | 16 |
2009/04/28 | 51,600 | 51,600 | 50,000 | 50,000 | 19 |
2009/04/27 | 50,500 | 50,500 | 49,500 | 49,500 | 7 |
2009/04/24 | 50,300 | 50,500 | 50,000 | 50,500 | 5 |
2009/04/23 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
2009/04/22 | 49,500 | 50,000 | 49,500 | 50,000 | 5 |
2009/04/21 | 50,000 | 50,000 | 49,500 | 49,500 | 8 |
2009/04/20 | 50,700 | 50,700 | 50,000 | 50,000 | 7 |
2009/04/17 | 50,600 | 50,900 | 50,600 | 50,700 | 6 |
2009/04/16 | 51,800 | 51,800 | 51,800 | 51,800 | 13 |
2009/04/15 | 51,000 | 51,900 | 51,000 | 51,900 | 14 |
2009/04/14 | 50,500 | 50,500 | 50,400 | 50,500 | 9 |
2009/04/13 | 50,100 | 50,500 | 49,100 | 49,100 | 27 |
2009/04/10 | 52,500 | 52,500 | 50,500 | 50,500 | 19 |
2009/04/09 | 50,500 | 52,500 | 50,500 | 52,500 | 19 |
2009/04/08 | 52,100 | 52,100 | 51,000 | 51,000 | 15 |
2009/04/07 | 52,100 | 52,100 | 52,000 | 52,000 | 4 |
2009/04/03 | 50,700 | 51,800 | 50,700 | 51,800 | 20 |
2009/04/02 | 54,000 | 54,000 | 54,000 | 54,000 | 24 |
2009/04/01 | 52,000 | 52,000 | 52,000 | 52,000 | 16 |
2009/03/31 | 50,500 | 52,000 | 50,500 | 52,000 | 6 |
2009/03/27 | 54,000 | 54,000 | 53,500 | 53,500 | 5 |
2009/03/26 | 53,200 | 54,200 | 52,300 | 54,000 | 19 |
2009/03/25 | 58,000 | 59,000 | 57,500 | 59,000 | 17 |
2009/03/24 | 56,000 | 57,000 | 56,000 | 57,000 | 5 |
2009/03/23 | 57,000 | 57,000 | 55,000 | 56,500 | 15 |
2009/03/19 | 57,100 | 58,500 | 57,000 | 57,000 | 17 |
2009/03/18 | 57,800 | 57,800 | 57,000 | 57,000 | 11 |
2009/03/17 | 57,000 | 58,000 | 57,000 | 57,000 | 10 |
2009/03/16 | 58,500 | 58,800 | 57,000 | 57,000 | 15 |
2009/03/13 | 57,000 | 57,900 | 57,000 | 57,000 | 14 |
2009/03/12 | 54,500 | 56,900 | 54,500 | 56,900 | 8 |
2009/03/11 | 57,000 | 57,000 | 56,500 | 56,500 | 9 |
2009/03/10 | 56,500 | 57,000 | 56,500 | 56,500 | 10 |
2009/03/09 | 56,000 | 56,500 | 55,000 | 56,500 | 4 |
2009/03/06 | 57,900 | 57,900 | 57,900 | 57,900 | 8 |
2009/03/05 | 59,000 | 59,000 | 58,000 | 58,000 | 14 |
2009/03/04 | 59,000 | 59,000 | 56,000 | 57,500 | 13 |
2009/03/03 | 59,900 | 59,900 | 59,400 | 59,900 | 20 |
2009/03/02 | 56,000 | 56,000 | 56,000 | 56,000 | 9 |
2009/02/27 | 56,200 | 56,200 | 56,100 | 56,100 | 35 |
2009/02/26 | 56,200 | 56,200 | 56,200 | 56,200 | 11 |
2009/02/25 | 53,200 | 53,200 | 51,000 | 51,200 | 11 |
2009/02/24 | 53,200 | 53,200 | 53,100 | 53,100 | 2 |
2009/02/23 | 55,500 | 55,500 | 54,800 | 54,800 | 2 |
2009/02/20 | 55,500 | 55,500 | 55,500 | 55,500 | 9 |
2009/02/19 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
2009/02/17 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
2009/02/16 | 55,300 | 55,400 | 55,300 | 55,400 | 2 |
2009/02/13 | 55,600 | 56,500 | 55,500 | 55,500 | 13 |
2009/02/12 | 57,000 | 57,000 | 55,600 | 55,600 | 2 |
2009/02/10 | 55,600 | 56,500 | 55,600 | 56,500 | 4 |
2009/02/04 | 58,400 | 58,400 | 58,400 | 58,400 | 5 |
2009/02/03 | 58,400 | 58,400 | 58,400 | 58,400 | 22 |
2009/02/02 | 54,500 | 55,000 | 54,300 | 54,900 | 14 |
2009/01/30 | 54,500 | 54,500 | 54,500 | 54,500 | 2 |
2009/01/29 | 57,300 | 57,300 | 56,500 | 56,500 | 2 |
2009/01/28 | 58,000 | 58,000 | 57,800 | 57,800 | 5 |
2009/01/27 | 58,300 | 58,300 | 58,300 | 58,300 | 1 |
2009/01/26 | 60,500 | 60,500 | 60,500 | 60,500 | 6 |
2009/01/23 | 61,000 | 61,500 | 61,000 | 61,000 | 16 |
2009/01/22 | 61,000 | 61,000 | 60,500 | 60,500 | 6 |
2009/01/21 | 60,000 | 60,500 | 60,000 | 60,500 | 6 |
2009/01/20 | 60,000 | 60,500 | 60,000 | 60,500 | 17 |
2009/01/19 | 60,000 | 60,000 | 60,000 | 60,000 | 17 |
2009/01/16 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
2009/01/15 | 60,000 | 60,000 | 60,000 | 60,000 | 14 |
2009/01/14 | 60,000 | 60,200 | 60,000 | 60,000 | 14 |
2009/01/13 | 60,300 | 60,300 | 59,800 | 60,000 | 23 |
2009/01/09 | 57,400 | 59,800 | 57,400 | 59,800 | 30 |
2009/01/08 | 55,000 | 56,900 | 55,000 | 56,900 | 18 |
2009/01/07 | 53,500 | 54,600 | 53,500 | 54,600 | 7 |
2009/01/06 | 53,000 | 53,000 | 53,000 | 53,000 | 29 |
2009/01/05 | 51,100 | 52,600 | 51,100 | 52,600 | 4 |