ＺＵＵ(4387)の株価時系列情報
ＺＵＵ(4387)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,700 | 6,080 | 5,700 | 5,700 | 37,400 |
| 2018/12/27 | 5,150 | 5,190 | 4,910 | 5,190 | 14,700 |
| 2018/12/26 | 4,450 | 4,520 | 4,450 | 4,485 | 6,200 |
| 2018/12/25 | 4,500 | 4,570 | 4,275 | 4,450 | 20,800 |
| 2018/12/21 | 4,830 | 5,000 | 4,800 | 4,920 | 13,800 |
| 2018/12/20 | 5,680 | 5,680 | 5,050 | 5,070 | 10,500 |
| 2018/12/19 | 5,890 | 5,890 | 5,690 | 5,710 | 9,300 |
| 2018/12/18 | 5,640 | 5,800 | 5,600 | 5,700 | 11,100 |
| 2018/12/17 | 5,420 | 5,590 | 5,350 | 5,540 | 8,000 |
| 2018/12/14 | 5,890 | 5,920 | 5,670 | 5,700 | 6,000 |
| 2018/12/13 | 5,820 | 5,950 | 5,630 | 5,810 | 8,300 |
| 2018/12/12 | 5,800 | 5,800 | 5,730 | 5,780 | 1,300 |
| 2018/12/11 | 5,770 | 5,770 | 5,600 | 5,700 | 8,200 |
| 2018/12/10 | 5,850 | 5,990 | 5,770 | 5,780 | 5,600 |
| 2018/12/07 | 5,700 | 6,000 | 5,670 | 5,980 | 25,400 |
| 2018/12/06 | 5,650 | 5,750 | 5,500 | 5,530 | 10,300 |
| 2018/12/05 | 5,540 | 5,610 | 5,500 | 5,600 | 3,500 |
| 2018/12/04 | 5,650 | 5,710 | 5,520 | 5,540 | 4,100 |
| 2018/12/03 | 5,720 | 5,890 | 5,650 | 5,650 | 8,300 |
| 2018/11/30 | 5,520 | 5,640 | 5,500 | 5,640 | 9,900 |
| 2018/11/29 | 5,540 | 5,570 | 5,510 | 5,570 | 7,100 |
| 2018/11/28 | 5,500 | 5,570 | 5,500 | 5,500 | 7,700 |
| 2018/11/27 | 5,530 | 5,590 | 5,500 | 5,500 | 13,300 |
| 2018/11/26 | 5,520 | 5,750 | 5,460 | 5,560 | 25,600 |
| 2018/11/22 | 4,850 | 5,190 | 4,800 | 5,040 | 12,200 |
| 2018/11/21 | 4,720 | 4,895 | 4,720 | 4,760 | 2,300 |
| 2018/11/20 | 4,800 | 4,900 | 4,800 | 4,820 | 3,300 |
| 2018/11/19 | 4,935 | 4,995 | 4,820 | 4,915 | 6,400 |
| 2018/11/16 | 5,100 | 5,110 | 4,935 | 4,935 | 4,000 |
| 2018/11/15 | 5,110 | 5,160 | 5,040 | 5,110 | 4,600 |
| 2018/11/14 | 5,260 | 5,330 | 5,130 | 5,140 | 7,400 |
| 2018/11/13 | 5,200 | 5,450 | 5,130 | 5,310 | 6,500 |
| 2018/11/12 | 5,460 | 5,500 | 5,320 | 5,400 | 15,200 |
| 2018/11/09 | 5,440 | 5,880 | 5,440 | 5,850 | 32,900 |
| 2018/11/08 | 5,340 | 5,390 | 5,270 | 5,340 | 10,200 |
| 2018/11/07 | 5,330 | 5,400 | 5,240 | 5,240 | 7,400 |
| 2018/11/06 | 5,490 | 5,570 | 5,300 | 5,330 | 7,900 |
| 2018/11/05 | 5,470 | 5,580 | 5,450 | 5,450 | 4,600 |
| 2018/11/02 | 5,360 | 5,600 | 5,360 | 5,450 | 7,400 |
| 2018/11/01 | 5,490 | 5,500 | 5,300 | 5,310 | 6,600 |
| 2018/10/31 | 5,380 | 5,640 | 5,310 | 5,400 | 8,700 |
| 2018/10/30 | 5,140 | 5,350 | 5,120 | 5,320 | 15,300 |
| 2018/10/29 | 5,400 | 5,620 | 5,200 | 5,240 | 8,200 |
| 2018/10/26 | 5,780 | 5,950 | 5,150 | 5,240 | 24,200 |
| 2018/10/25 | 5,940 | 6,000 | 5,680 | 5,680 | 16,600 |
| 2018/10/24 | 6,380 | 6,380 | 6,070 | 6,140 | 8,000 |
| 2018/10/23 | 6,500 | 6,670 | 6,210 | 6,210 | 10,200 |
| 2018/10/22 | 6,490 | 6,630 | 6,430 | 6,470 | 3,200 |
| 2018/10/19 | 6,400 | 6,530 | 6,290 | 6,490 | 4,600 |
| 2018/10/18 | 6,390 | 6,600 | 6,390 | 6,490 | 6,900 |
| 2018/10/17 | 6,500 | 6,600 | 6,250 | 6,370 | 8,800 |
| 2018/10/16 | 6,020 | 6,440 | 6,010 | 6,330 | 10,500 |
| 2018/10/15 | 6,250 | 6,290 | 6,000 | 6,040 | 8,600 |
| 2018/10/12 | 5,910 | 6,260 | 5,910 | 6,220 | 13,100 |
| 2018/10/11 | 6,140 | 6,210 | 5,730 | 6,010 | 30,300 |
| 2018/10/10 | 6,610 | 6,740 | 6,500 | 6,580 | 12,800 |
| 2018/10/09 | 6,720 | 6,770 | 6,570 | 6,640 | 7,200 |
| 2018/10/05 | 6,600 | 6,810 | 6,500 | 6,730 | 23,200 |
| 2018/10/04 | 6,910 | 6,940 | 6,650 | 6,700 | 26,800 |
| 2018/10/03 | 7,050 | 7,220 | 6,850 | 6,880 | 29,500 |
| 2018/10/02 | 7,220 | 7,490 | 7,010 | 7,040 | 65,900 |
| 2018/10/01 | 6,990 | 7,200 | 6,830 | 7,150 | 51,400 |
| 2018/09/28 | 6,830 | 6,970 | 6,560 | 6,850 | 48,800 |
| 2018/09/27 | 7,230 | 7,230 | 6,760 | 6,850 | 49,100 |
| 2018/09/26 | 6,870 | 7,160 | 6,690 | 7,150 | 48,700 |
| 2018/09/25 | 6,750 | 6,860 | 6,730 | 6,810 | 11,900 |
| 2018/09/21 | 6,720 | 6,880 | 6,670 | 6,750 | 27,000 |
| 2018/09/20 | 6,870 | 6,960 | 6,630 | 6,720 | 28,800 |
| 2018/09/19 | 7,210 | 7,380 | 6,840 | 6,860 | 68,600 |
| 2018/09/18 | 7,430 | 7,850 | 7,170 | 7,170 | 100,100 |
| 2018/09/14 | 7,200 | 7,370 | 7,000 | 7,360 | 29,300 |
| 2018/09/13 | 7,030 | 7,160 | 6,830 | 7,050 | 17,200 |
| 2018/09/12 | 7,110 | 7,110 | 6,880 | 7,010 | 13,800 |
| 2018/09/11 | 7,380 | 7,590 | 7,110 | 7,110 | 51,700 |
| 2018/09/10 | 6,800 | 7,320 | 6,760 | 7,320 | 36,200 |
| 2018/09/07 | 6,920 | 7,000 | 6,710 | 6,870 | 11,600 |
| 2018/09/06 | 7,070 | 7,180 | 7,010 | 7,100 | 14,700 |
| 2018/09/05 | 7,110 | 7,240 | 7,100 | 7,230 | 12,600 |
| 2018/09/04 | 7,340 | 7,350 | 7,090 | 7,150 | 23,800 |
| 2018/09/03 | 6,960 | 7,320 | 6,720 | 7,280 | 60,900 |
| 2018/08/31 | 7,210 | 7,490 | 6,920 | 7,110 | 81,800 |
| 2018/08/30 | 7,150 | 7,480 | 7,000 | 7,360 | 146,300 |
| 2018/08/29 | 7,000 | 7,360 | 6,800 | 7,150 | 386,300 |
| 2018/08/28 | 5,700 | 6,590 | 5,690 | 6,590 | 232,100 |
| 2018/08/27 | 5,630 | 5,720 | 5,510 | 5,590 | 30,500 |
| 2018/08/24 | 5,180 | 6,000 | 5,170 | 5,660 | 135,300 |
| 2018/08/23 | 4,925 | 5,290 | 4,870 | 5,050 | 29,300 |
| 2018/08/22 | 4,770 | 4,980 | 4,575 | 4,925 | 30,900 |
| 2018/08/21 | 5,030 | 5,090 | 4,830 | 4,840 | 28,500 |
| 2018/08/20 | 5,270 | 5,380 | 5,070 | 5,130 | 18,100 |
| 2018/08/17 | 5,450 | 5,590 | 5,280 | 5,290 | 18,000 |
| 2018/08/16 | 5,550 | 5,650 | 5,350 | 5,430 | 28,100 |
| 2018/08/15 | 6,010 | 6,050 | 5,670 | 5,720 | 31,100 |
| 2018/08/14 | 5,910 | 6,240 | 5,880 | 6,000 | 9,800 |
| 2018/08/13 | 5,900 | 6,280 | 5,770 | 5,950 | 30,200 |
| 2018/08/10 | 5,810 | 6,370 | 5,790 | 6,280 | 38,500 |
| 2018/08/09 | 5,930 | 5,930 | 5,760 | 5,880 | 16,300 |
| 2018/08/08 | 5,930 | 6,090 | 5,910 | 5,930 | 14,000 |
| 2018/08/07 | 6,140 | 6,160 | 5,980 | 5,980 | 17,800 |
| 2018/08/06 | 6,230 | 6,400 | 6,070 | 6,170 | 21,400 |
| 2018/08/03 | 6,800 | 6,820 | 6,310 | 6,310 | 44,900 |
| 2018/08/02 | 6,350 | 6,730 | 6,350 | 6,700 | 61,600 |
| 2018/08/01 | 6,230 | 6,500 | 6,140 | 6,420 | 45,000 |
| 2018/07/31 | 6,100 | 6,130 | 5,870 | 6,130 | 33,200 |
| 2018/07/30 | 6,520 | 6,520 | 6,130 | 6,130 | 49,000 |
| 2018/07/27 | 6,640 | 6,710 | 6,530 | 6,560 | 20,600 |
| 2018/07/26 | 6,750 | 6,800 | 6,630 | 6,650 | 21,900 |
| 2018/07/25 | 6,580 | 6,850 | 6,560 | 6,730 | 63,900 |
| 2018/07/24 | 7,000 | 7,100 | 6,660 | 6,680 | 52,900 |
| 2018/07/23 | 6,990 | 7,020 | 6,880 | 6,910 | 30,900 |
| 2018/07/20 | 6,900 | 7,140 | 6,850 | 7,030 | 109,100 |
| 2018/07/19 | 7,650 | 7,730 | 7,050 | 7,050 | 252,300 |
| 2018/07/18 | 7,140 | 7,560 | 6,940 | 7,500 | 281,300 |
| 2018/07/17 | 6,880 | 7,200 | 6,750 | 7,020 | 160,600 |
| 2018/07/13 | 7,250 | 7,370 | 6,910 | 6,940 | 213,800 |
| 2018/07/12 | 7,670 | 7,930 | 7,260 | 7,330 | 271,400 |
| 2018/07/11 | 7,960 | 8,030 | 7,610 | 7,710 | 261,800 |
| 2018/07/10 | 7,590 | 8,350 | 7,590 | 8,110 | 701,800 |
| 2018/07/09 | 7,780 | 8,070 | 7,580 | 7,600 | 464,800 |
| 2018/07/06 | 8,800 | 8,890 | 7,570 | 7,800 | 1,041,700 |
| 2018/07/05 | 9,560 | 9,780 | 8,210 | 8,300 | 1,499,500 |
| 2018/07/04 | 9,800 | 10,300 | 9,450 | 10,150 | 1,399,600 |
| 2018/07/03 | 8,520 | 9,650 | 8,380 | 9,500 | 2,097,300 |
| 2018/07/02 | 8,060 | 8,940 | 7,800 | 8,500 | 1,430,800 |
| 2018/06/29 | 8,030 | 8,600 | 7,520 | 7,760 | 903,900 |
| 2018/06/28 | 7,620 | 8,380 | 6,720 | 7,950 | 2,250,800 |
| 2018/06/27 | 6,140 | 7,170 | 5,980 | 7,170 | 986,900 |
| 2018/06/26 | 5,270 | 6,410 | 5,200 | 6,170 | 1,171,000 |
| 2018/06/25 | 6,850 | 7,110 | 5,550 | 5,570 | 1,157,600 |
| 2018/06/22 | 5,550 | 6,550 | 5,550 | 6,550 | 777,500 |