9028 (株)ゼロ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,318 | 1,327 | 1,311 | 1,315 | 900 | 1,315 |
| 2023-06-01 | 1,322 | 1,331 | 1,312 | 1,324 | 900 | 1,324 |
| 2023-05-31 | 1,333 | 1,337 | 1,324 | 1,324 | 3,500 | 1,324 |
| 2023-05-30 | 1,334 | 1,349 | 1,322 | 1,335 | 4,900 | 1,335 |
| 2023-05-29 | 1,303 | 1,348 | 1,293 | 1,336 | 10,900 | 1,336 |
| 2023-05-26 | 1,270 | 1,274 | 1,263 | 1,263 | 1,800 | 1,263 |
| 2023-05-25 | 1,262 | 1,264 | 1,262 | 1,263 | 300 | 1,263 |
| 2023-05-24 | 1,265 | 1,270 | 1,262 | 1,262 | 700 | 1,262 |
| 2023-05-23 | 1,270 | 1,270 | 1,260 | 1,260 | 700 | 1,260 |
| 2023-05-22 | 1,273 | 1,275 | 1,259 | 1,275 | 1,200 | 1,275 |
| 2023-05-19 | 1,267 | 1,267 | 1,265 | 1,267 | 1,800 | 1,267 |
| 2023-05-18 | 1,271 | 1,271 | 1,265 | 1,267 | 1,300 | 1,267 |
| 2023-05-17 | 1,275 | 1,275 | 1,267 | 1,267 | 400 | 1,267 |
| 2023-05-16 | 1,271 | 1,275 | 1,257 | 1,275 | 1,100 | 1,275 |
| 2023-05-15 | 1,255 | 1,270 | 1,251 | 1,268 | 2,700 | 1,268 |
| 2023-05-12 | 1,255 | 1,266 | 1,250 | 1,251 | 1,700 | 1,251 |
| 2023-05-11 | 1,243 | 1,246 | 1,243 | 1,246 | 800 | 1,246 |
| 2023-05-10 | 1,246 | 1,260 | 1,238 | 1,260 | 1,700 | 1,260 |
| 2023-05-09 | 1,250 | 1,268 | 1,250 | 1,268 | 1,000 | 1,268 |
| 2023-05-08 | 1,245 | 1,248 | 1,241 | 1,246 | 800 | 1,246 |
| 2023-05-02 | - | - | - | 1,275 | - | 1,275 |
| 2023-05-01 | 1,276 | 1,276 | 1,245 | 1,275 | 1,300 | 1,275 |
| 2023-04-28 | 1,279 | 1,279 | 1,242 | 1,271 | 4,700 | 1,271 |
| 2023-04-27 | 1,236 | 1,244 | 1,236 | 1,244 | 1,800 | 1,244 |
| 2023-04-26 | 1,240 | 1,240 | 1,235 | 1,235 | 300 | 1,235 |
| 2023-04-25 | 1,240 | 1,243 | 1,240 | 1,240 | 1,200 | 1,240 |
| 2023-04-24 | 1,233 | 1,244 | 1,232 | 1,235 | 1,900 | 1,235 |
| 2023-04-21 | 1,239 | 1,239 | 1,232 | 1,232 | 300 | 1,232 |
| 2023-04-20 | - | - | - | 1,229 | - | 1,229 |
| 2023-04-19 | 1,226 | 1,229 | 1,226 | 1,229 | 300 | 1,229 |
| 2023-04-18 | 1,240 | 1,240 | 1,225 | 1,225 | 900 | 1,225 |
| 2023-04-17 | 1,250 | 1,250 | 1,245 | 1,247 | 500 | 1,247 |
| 2023-04-14 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2023-04-13 | 1,248 | 1,248 | 1,231 | 1,231 | 200 | 1,231 |
| 2023-04-12 | - | - | - | 1,219 | - | 1,219 |
| 2023-04-11 | - | - | - | 1,219 | - | 1,219 |
| 2023-04-10 | - | - | - | 1,219 | - | 1,219 |
| 2023-04-07 | 1,221 | 1,249 | 1,219 | 1,219 | 300 | 1,219 |
| 2023-04-06 | - | - | - | 1,230 | - | 1,230 |
| 2023-04-05 | 1,245 | 1,245 | 1,228 | 1,230 | 900 | 1,230 |
| 2023-04-04 | 1,257 | 1,257 | 1,218 | 1,243 | 1,400 | 1,243 |
| 2023-04-03 | 1,278 | 1,285 | 1,256 | 1,257 | 1,000 | 1,257 |
| 2023-03-31 | 1,262 | 1,282 | 1,260 | 1,282 | 8,000 | 1,282 |
| 2023-03-30 | 1,223 | 1,262 | 1,223 | 1,262 | 2,700 | 1,262 |
| 2023-03-29 | 1,233 | 1,244 | 1,219 | 1,223 | 2,400 | 1,223 |
| 2023-03-28 | 1,215 | 1,220 | 1,212 | 1,220 | 1,000 | 1,220 |
| 2023-03-27 | 1,206 | 1,210 | 1,205 | 1,210 | 1,100 | 1,210 |
| 2023-03-24 | 1,194 | 1,204 | 1,187 | 1,204 | 400 | 1,204 |
| 2023-03-23 | 1,180 | 1,181 | 1,180 | 1,181 | 300 | 1,181 |
| 2023-03-22 | 1,172 | 1,176 | 1,172 | 1,172 | 600 | 1,172 |
| 2023-03-20 | 1,207 | 1,207 | 1,172 | 1,172 | 500 | 1,172 |
| 2023-03-17 | - | - | - | 1,179 | - | 1,179 |
| 2023-03-16 | 1,185 | 1,188 | 1,179 | 1,179 | 1,400 | 1,179 |
| 2023-03-15 | 1,210 | 1,210 | 1,185 | 1,185 | 1,400 | 1,185 |
| 2023-03-14 | 1,220 | 1,220 | 1,184 | 1,184 | 200 | 1,184 |
| 2023-03-13 | 1,202 | 1,204 | 1,189 | 1,204 | 1,000 | 1,204 |
| 2023-03-10 | 1,190 | 1,202 | 1,190 | 1,202 | 900 | 1,202 |
| 2023-03-09 | 1,220 | 1,220 | 1,219 | 1,220 | 1,300 | 1,220 |
| 2023-03-08 | 1,211 | 1,225 | 1,181 | 1,181 | 2,800 | 1,181 |
| 2023-03-07 | 1,206 | 1,206 | 1,206 | 1,206 | 200 | 1,206 |
| 2023-03-06 | 1,216 | 1,234 | 1,216 | 1,216 | 1,000 | 1,216 |
| 2023-03-03 | 1,240 | 1,240 | 1,226 | 1,226 | 900 | 1,226 |
| 2023-03-02 | 1,239 | 1,240 | 1,239 | 1,240 | 400 | 1,240 |
| 2023-03-01 | 1,232 | 1,232 | 1,230 | 1,230 | 500 | 1,230 |
| 2023-02-28 | 1,240 | 1,240 | 1,231 | 1,231 | 2,700 | 1,231 |
| 2023-02-27 | 1,234 | 1,240 | 1,223 | 1,240 | 2,600 | 1,240 |
| 2023-02-24 | 1,233 | 1,233 | 1,229 | 1,230 | 1,000 | 1,230 |
| 2023-02-22 | 1,229 | 1,229 | 1,229 | 1,229 | 300 | 1,229 |
| 2023-02-21 | 1,224 | 1,224 | 1,215 | 1,215 | 400 | 1,215 |
| 2023-02-20 | 1,229 | 1,229 | 1,229 | 1,229 | 200 | 1,229 |
| 2023-02-17 | 1,213 | 1,213 | 1,213 | 1,213 | 4,100 | 1,213 |
| 2023-02-16 | 1,197 | 1,213 | 1,197 | 1,213 | 600 | 1,213 |
| 2023-02-15 | 1,199 | 1,210 | 1,199 | 1,210 | 1,100 | 1,210 |
| 2023-02-14 | 1,230 | 1,230 | 1,203 | 1,203 | 800 | 1,203 |
| 2023-02-13 | 1,210 | 1,215 | 1,200 | 1,215 | 600 | 1,215 |
| 2023-02-10 | 1,222 | 1,222 | 1,211 | 1,211 | 1,600 | 1,211 |
| 2023-02-09 | 1,226 | 1,233 | 1,213 | 1,225 | 1,300 | 1,225 |
| 2023-02-08 | 1,220 | 1,225 | 1,220 | 1,225 | 1,000 | 1,225 |
| 2023-02-07 | 1,212 | 1,212 | 1,212 | 1,212 | 500 | 1,212 |
| 2023-02-06 | 1,226 | 1,226 | 1,211 | 1,212 | 700 | 1,212 |
| 2023-02-03 | 1,212 | 1,226 | 1,212 | 1,226 | 300 | 1,226 |
| 2023-02-02 | 1,195 | 1,221 | 1,195 | 1,212 | 1,700 | 1,212 |
| 2023-02-01 | 1,203 | 1,211 | 1,203 | 1,211 | 200 | 1,211 |
| 2023-01-31 | 1,227 | 1,227 | 1,195 | 1,212 | 2,900 | 1,212 |
| 2023-01-30 | 1,200 | 1,210 | 1,193 | 1,210 | 1,900 | 1,210 |
| 2023-01-27 | 1,194 | 1,196 | 1,181 | 1,196 | 700 | 1,196 |
| 2023-01-26 | 1,196 | 1,196 | 1,167 | 1,191 | 800 | 1,191 |
| 2023-01-25 | 1,184 | 1,197 | 1,183 | 1,186 | 700 | 1,186 |
| 2023-01-24 | 1,165 | 1,173 | 1,165 | 1,173 | 400 | 1,173 |
| 2023-01-23 | 1,174 | 1,174 | 1,165 | 1,165 | 200 | 1,165 |
| 2023-01-20 | 1,158 | 1,185 | 1,155 | 1,169 | 700 | 1,169 |
| 2023-01-19 | 1,147 | 1,147 | 1,147 | 1,147 | 100 | 1,147 |
| 2023-01-18 | 1,199 | 1,199 | 1,176 | 1,176 | 400 | 1,176 |
| 2023-01-17 | - | - | - | 1,184 | - | 1,184 |
| 2023-01-16 | 1,160 | 1,184 | 1,160 | 1,184 | 500 | 1,184 |
| 2023-01-13 | - | - | - | 1,160 | - | 1,160 |
| 2023-01-12 | 1,178 | 1,178 | 1,160 | 1,160 | 200 | 1,160 |
| 2023-01-11 | 1,146 | 1,176 | 1,146 | 1,176 | 200 | 1,176 |
| 2023-01-10 | 1,146 | 1,146 | 1,146 | 1,146 | 100 | 1,146 |
| 2023-01-06 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2023-01-05 | 1,144 | 1,164 | 1,144 | 1,145 | 1,500 | 1,145 |
| 2023-01-04 | 1,152 | 1,183 | 1,152 | 1,174 | 1,500 | 1,174 |
分割・併合履歴 ： [2006-05-26]1株→3株
