9028 (株)ゼロ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,1931,2501,1901,1903,4001,190
2022-11-301,2171,2171,1781,1782,5001,178
2022-11-291,1761,2171,1761,2171,1001,217
2022-11-281,2081,2081,1601,1711,9001,171
2022-11-251,2161,2361,1861,2171,7001,217
2022-11-241,2001,2421,2001,2425,5001,242
2022-11-221,1981,1981,1551,1624,7001,162
2022-11-211,1941,2081,1901,1981,6001,198
2022-11-181,2001,2051,1881,1992,0001,199
2022-11-171,1801,2001,1801,1882,2001,188
2022-11-161,1801,2051,1601,1822,5001,182
2022-11-151,1171,2001,1171,1905,6001,190
2022-11-141,1381,1541,1181,1183,4001,118
2022-11-111,1401,1841,1351,14011,2001,140
2022-11-101,1001,1001,1001,1002001,100
2022-11-091,0991,0991,0981,0984001,098
2022-11-081,0901,0991,0851,0997001,099
2022-11-071,1001,1031,0931,1026001,102
2022-11-041,0751,1031,0751,1006,9001,100
2022-11-021,0851,1001,0761,1001,7001,100
2022-11-011,0751,0981,0751,0973001,097
2022-10-311,0991,0991,0711,0715,5001,071
2022-10-281,0761,0891,0761,0892,7001,089
2022-10-271,0761,0761,0751,0754001,075
2022-10-261,0771,0771,0681,0761,1001,076
2022-10-251,0661,0661,0651,0652001,065
2022-10-241,0691,0691,0501,0508001,050
2022-10-211,0581,0581,0581,0581001,058
2022-10-201,0581,0581,0581,0583001,058
2022-10-191,0601,0601,0581,0583001,058
2022-10-181,0791,0791,0611,0617001,061
2022-10-171,0801,0801,0801,0801001,080
2022-10-141,0861,0861,0501,0506001,050
2022-10-131,0601,0601,0601,0602001,060
2022-10-121,0651,0681,0541,0541,1001,054
2022-10-111,0501,0601,0461,0609001,060
2022-10-071,0501,0621,0501,0531,2001,053
2022-10-061,0351,0611,0351,0503001,050
2022-10-051,0341,0341,0331,0333001,033
2022-10-041,0471,0651,0371,0372,0001,037
2022-10-031,0511,0511,0471,0474001,047
2022-09-301,0671,0671,0521,0522,6001,052
2022-09-291,0311,0671,0261,0672,1001,067
2022-09-281,0341,0341,0311,0315001,031
2022-09-271,0401,0401,0281,0283001,028
2022-09-261,0301,0301,0231,0234001,023
2022-09-221,0301,0411,0251,0281,3001,028
2022-09-211,0311,0341,0311,0343001,034
2022-09-201,0271,0311,0271,0315001,031
2022-09-161,0311,0311,0271,0311,6001,031
2022-09-151,0301,0401,0301,0405001,040
2022-09-141,0331,0491,0331,0445001,044
2022-09-131,0501,0501,0321,0337001,033
2022-09-121,0531,0731,0331,0331,5001,033
2022-09-091,0531,0571,0401,0571,4001,057
2022-09-081,0501,0541,0471,0535001,053
2022-09-071,0451,0451,0321,0324001,032
2022-09-061,0341,0761,0341,0542,9001,054
2022-09-051,0541,0541,0541,0544,2001,054
2022-09-021,0401,0411,0401,0412001,041
2022-09-011,0461,0471,0331,04724,3001,047
2022-08-311,0361,0481,0361,0482,8001,048
2022-08-301,0331,0401,0331,0401,8001,040
2022-08-291,0231,0351,0231,0354001,035
2022-08-261,0241,0301,0231,0232,0001,023
2022-08-251,0211,0221,0201,0226001,022
2022-08-241,0201,0211,0161,0218001,021
2022-08-231,0181,0201,0181,0202001,020
2022-08-221,0131,0201,0131,0201,0001,020
2022-08-191,0221,0221,0131,0135,8001,013
2022-08-181,0201,0221,0171,0227001,022
2022-08-171,0241,0241,0161,0202,9001,020
2022-08-161,0171,0201,0171,0196001,019
2022-08-151,0171,0201,0151,0172,0001,017
2022-08-121,0221,0351,0101,0304,1001,030
2022-08-101,0221,0321,0221,0221,1001,022
2022-08-091,0381,0541,0241,0252,5001,025
2022-08-081,0331,0341,0301,0339001,033
2022-08-051,0221,0221,0221,0222001,022
2022-08-041,0311,0311,0251,0254001,025
2022-08-031,0241,0251,0241,0256001,025
2022-08-021,0261,0291,0261,0297001,029
2022-08-011,0351,0351,0251,0256001,025
2022-07-291,0381,0381,0301,0353,0001,035
2022-07-281,0351,0371,0291,0371,4001,037
2022-07-271,0371,0371,0371,0371001,037
2022-07-261,0251,0371,0251,0377001,037
2022-07-251,0251,0331,0211,0212,9001,021
2022-07-221,0361,0361,0251,0251,5001,025
2022-07-211,0471,0471,0361,0369001,036
2022-07-201,0401,0401,0381,0382001,038
2022-07-191,0221,0391,0221,0244001,024
2022-07-151,0421,0421,0421,0421001,042
2022-07-141,0401,0511,0401,0426001,042
2022-07-131,0441,0531,0371,0375001,037
2022-07-121,0301,0591,0301,0501,5001,050
2022-07-111,0301,0601,0101,0308,0001,030
2022-07-081,0251,0301,0111,0303,5001,030
2022-07-071,0291,0291,0101,0281,9001,028
2022-07-061,0091,0291,0091,0293001,029
2022-07-051,0401,0409801,0182,0001,018
2022-07-041,0541,0541,0381,0429001,042
2022-07-011,0441,0541,0441,0543001,054
2022-06-301,1101,1101,0441,0445,0001,044
2022-06-291,0581,0711,0481,0653,1001,065
2022-06-281,0471,0811,0471,0769,4001,076
2022-06-271,0901,0901,0751,0778001,077
2022-06-241,0601,0881,0601,0741,1001,074
2022-06-231,0571,0931,0571,0743,1001,074
2022-06-221,0731,0871,0701,0871,0001,087
2022-06-211,0681,1031,0681,1033001,103
2022-06-201,1281,1281,0611,0682,8001,068
2022-06-171,0731,0731,0671,0728001,072
2022-06-161,0551,0751,0241,0591,7001,059
2022-06-151,0511,0531,0371,0403,2001,040
2022-06-141,0801,0911,0211,0812,8001,081
2022-06-131,1091,1111,0811,0857,1001,085
2022-06-101,1151,1291,1101,1122,5001,112
2022-06-091,1071,1301,1071,1141,7001,114
2022-06-081,1021,1271,1021,1195,2001,119
2022-06-071,1201,1271,1021,10210,9001,102
2022-06-061,0921,1161,0901,1164,0001,116
2022-06-031,0731,0941,0731,0872,2001,087
2022-06-021,0901,0981,0761,0765,9001,076
2022-06-011,0621,0921,0621,0904,5001,090
2022-05-311,0681,0991,0621,06213,1001,062
2022-05-301,0551,0681,0551,0687,7001,068
2022-05-271,0411,0551,0411,0555,4001,055
2022-05-261,0311,0401,0301,0384,1001,038
2022-05-251,0331,0331,0321,0321,1001,032
2022-05-241,0341,0341,0251,0312,9001,031
2022-05-231,0311,0331,0301,0301,9001,030
2022-05-201,0291,0311,0291,0301,9001,030
2022-05-191,0191,0301,0191,0191,8001,019
2022-05-181,0261,0271,0231,0241,3001,024
2022-05-171,0191,0231,0161,0232,0001,023
2022-05-161,0241,0271,0161,0164,4001,016
2022-05-131,0161,0291,0161,0248,3001,024
2022-05-121,0251,0301,0181,01911,2001,019
2022-05-111,0201,0241,0101,0244,7001,024
2022-05-101,0181,0181,0141,0182,6001,018
2022-05-091,0131,0171,0131,0172,7001,017
2022-05-061,0141,0181,0121,0132,3001,013
2022-05-021,0141,0141,0071,0128001,012
2022-04-281,0201,0201,0081,0145,1001,014
2022-04-271,0051,0141,0051,0142,9001,014
2022-04-261,0141,0141,0061,0111,5001,011
2022-04-251,0171,0171,0111,0169001,016
2022-04-221,0171,0171,0131,0139001,013
2022-04-211,0151,0151,0091,0152,0001,015
2022-04-201,0061,0081,0051,0083,3001,008
2022-04-191,0191,0191,0101,0102,4001,010
2022-04-181,0281,0281,0021,0023,4001,002
2022-04-159981,0039981,0036001,003
2022-04-141,0071,0071,0001,0057001,005
2022-04-139961,0379961,0083,0001,008
2022-04-12---1,008-1,008
2022-04-111,0021,0081,0001,0086001,008
2022-04-081,0141,0141,0001,0021,4001,002
2022-04-079921,0009911,0001,5001,000
2022-04-061,0081,0159969964,600996
2022-04-051,0071,0151,0041,0082,0001,008
2022-04-041,0201,0311,0101,0103,7001,010
2022-04-011,0351,0351,0141,03015,3001,030
2022-03-311,0011,0251,0011,02517,0001,025
2022-03-309901,0019901,0011,9001,001
2022-03-299869949869891,200989
2022-03-289999999909902,100990
2022-03-259969969859941,000994
2022-03-24989990985990700990
2022-03-239929939849842,200984
2022-03-22992992989989400989
2022-03-189879939879922,900992
2022-03-179849849829842,500984
2022-03-16984984984984100984
2022-03-15985985981984700984
2022-03-149859859859853,600985
2022-03-11983985983985400985
2022-03-109799839749812,100981
2022-03-099649809649721,400972
2022-03-089859859759751,900975
2022-03-079889899819851,400985
2022-03-04982985980985800985
2022-03-039889889819811,300981
2022-03-02988988983988500988
2022-03-01987987987987600987
2022-02-289859859829844,000984
2022-02-259839859809832,700983
2022-02-249849869829843,600984
2022-02-22982985980980900980
2022-02-219829879789803,100980
2022-02-189889889809835,500983
2022-02-179809909719902,700990
2022-02-169929929859905,400990
2022-02-159939989849853,400985
2022-02-141,0081,0089831,0034,0001,003
2022-02-109991,0139981,0106,4001,010
2022-02-091,0101,0119999991,000999
2022-02-08---1,007-1,007
2022-02-079971,0109971,0075,0001,007
2022-02-049959979839972,800997
2022-02-039929989919972,100997
2022-02-029939979889971,600997
2022-02-019929969919921,800992
2022-01-319929949919946,700994
2022-01-28988993988993900993
2022-01-27993994989991800991
2022-01-269939939899891,800989
2022-01-259909959889956,400995
2022-01-249979979849904,000990
2022-01-219859999859962,500996
2022-01-209901,0059909915,200991
2022-01-199879909839833,200983
2022-01-189929989879876,200987
2022-01-171,0021,0029889917,600991
2022-01-149991,0059931,0015,3001,001
2022-01-131,0021,0051,0001,0001,9001,000
2022-01-121,0051,0081,0041,0042,3001,004
2022-01-111,0071,0091,0011,0095,1001,009
2022-01-071,0051,0061,0041,0041,1001,004
2022-01-061,0051,0081,0051,0082,2001,008
2022-01-051,0011,0051,0001,0053,0001,005
2022-01-041,0081,0111,0001,0053,4001,005

分割・併合履歴 : [2006-05-26]1株→3株