9028 (株)ゼロ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 3,750 | 3,750 | 3,610 | 3,610 | 3,600 | 1,203.33 |
| 2005-12-29 | 3,770 | 3,770 | 3,670 | 3,700 | 2,800 | 1,233.33 |
| 2005-12-28 | 3,600 | 3,620 | 3,500 | 3,500 | 2,400 | 1,166.67 |
| 2005-12-27 | 3,840 | 3,840 | 3,650 | 3,670 | 9,000 | 1,223.33 |
| 2005-12-26 | 3,600 | 3,900 | 3,600 | 3,900 | 8,300 | 1,300 |
| 2005-12-22 | 3,550 | 3,550 | 3,400 | 3,400 | 4,400 | 1,133.33 |
| 2005-12-21 | 3,650 | 3,650 | 3,500 | 3,560 | 13,800 | 1,186.67 |
| 2005-12-20 | 3,490 | 3,490 | 3,350 | 3,480 | 8,100 | 1,160 |
| 2005-12-19 | 3,440 | 3,440 | 3,300 | 3,300 | 3,600 | 1,100 |
| 2005-12-16 | 3,300 | 3,300 | 3,210 | 3,240 | 21,800 | 1,080 |
| 2005-12-15 | 3,310 | 3,310 | 3,230 | 3,250 | 2,200 | 1,083.33 |
| 2005-12-14 | 3,310 | 3,310 | 3,270 | 3,270 | 1,100 | 1,090 |
| 2005-12-13 | 3,320 | 3,330 | 3,310 | 3,310 | 1,400 | 1,103.33 |
| 2005-12-12 | 3,300 | 3,350 | 3,280 | 3,310 | 2,200 | 1,103.33 |
| 2005-12-09 | 3,270 | 3,290 | 3,260 | 3,290 | 1,300 | 1,096.67 |
| 2005-12-08 | 3,220 | 3,250 | 3,220 | 3,220 | 600 | 1,073.33 |
| 2005-12-07 | 3,250 | 3,270 | 3,200 | 3,270 | 8,500 | 1,090 |
| 2005-12-06 | 3,250 | 3,250 | 3,220 | 3,250 | 2,400 | 1,083.33 |
| 2005-12-05 | 3,290 | 3,290 | 3,240 | 3,240 | 500 | 1,080 |
| 2005-12-02 | 3,240 | 3,240 | 3,200 | 3,200 | 4,600 | 1,066.67 |
| 2005-12-01 | 3,290 | 3,290 | 3,240 | 3,240 | 3,100 | 1,080 |
| 2005-11-30 | 3,210 | 3,300 | 3,190 | 3,190 | 3,400 | 1,063.33 |
| 2005-11-29 | 3,190 | 3,190 | 3,130 | 3,130 | 1,000 | 1,043.33 |
| 2005-11-28 | 3,200 | 3,200 | 3,110 | 3,190 | 2,500 | 1,063.33 |
| 2005-11-25 | 3,140 | 3,200 | 3,110 | 3,200 | 2,200 | 1,066.67 |
| 2005-11-24 | 3,210 | 3,210 | 3,200 | 3,200 | 400 | 1,066.67 |
| 2005-11-22 | 3,220 | 3,220 | 3,200 | 3,220 | 600 | 1,073.33 |
| 2005-11-21 | 3,200 | 3,280 | 3,200 | 3,280 | 1,000 | 1,093.33 |
| 2005-11-18 | 3,200 | 3,200 | 3,170 | 3,190 | 1,400 | 1,063.33 |
| 2005-11-17 | 3,190 | 3,200 | 3,150 | 3,200 | 900 | 1,066.67 |
| 2005-11-16 | 3,200 | 3,200 | 3,150 | 3,200 | 2,400 | 1,066.67 |
| 2005-11-15 | 3,220 | 3,220 | 3,200 | 3,200 | 700 | 1,066.67 |
| 2005-11-14 | 3,210 | 3,350 | 3,200 | 3,350 | 2,000 | 1,116.67 |
| 2005-11-11 | 3,300 | 3,300 | 3,250 | 3,250 | 200 | 1,083.33 |
| 2005-11-10 | 3,300 | 3,390 | 3,300 | 3,390 | 300 | 1,130 |
| 2005-11-09 | 3,390 | 3,400 | 3,390 | 3,400 | 400 | 1,133.33 |
| 2005-11-08 | 3,200 | 3,390 | 3,200 | 3,390 | 1,100 | 1,130 |
| 2005-11-07 | 3,410 | 3,410 | 3,310 | 3,310 | 200 | 1,103.33 |
| 2005-11-04 | 3,400 | 3,450 | 3,310 | 3,310 | 2,000 | 1,103.33 |
| 2005-11-02 | 3,490 | 3,540 | 3,400 | 3,500 | 4,900 | 1,166.67 |
| 2005-11-01 | 3,500 | 3,500 | 3,450 | 3,450 | 800 | 1,150 |
| 2005-10-31 | 3,510 | 3,560 | 3,480 | 3,500 | 4,700 | 1,166.67 |
| 2005-10-28 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 1,113.33 |
| 2005-10-27 | 3,500 | 3,500 | 3,300 | 3,300 | 2,400 | 1,100 |
| 2005-10-26 | 3,390 | 3,460 | 3,300 | 3,460 | 1,700 | 1,153.33 |
| 2005-10-25 | 3,490 | 3,490 | 3,320 | 3,320 | 4,200 | 1,106.67 |
| 2005-10-24 | 3,550 | 3,580 | 3,500 | 3,500 | 2,000 | 1,166.67 |
| 2005-10-21 | 3,370 | 3,590 | 3,350 | 3,500 | 11,400 | 1,166.67 |
| 2005-10-20 | 3,190 | 3,350 | 3,190 | 3,340 | 7,500 | 1,113.33 |
| 2005-10-19 | 3,120 | 3,150 | 3,110 | 3,150 | 1,000 | 1,050 |
| 2005-10-18 | 3,100 | 3,160 | 3,100 | 3,110 | 2,300 | 1,036.67 |
| 2005-10-17 | 3,100 | 3,180 | 3,100 | 3,110 | 4,100 | 1,036.67 |
| 2005-10-14 | 3,120 | 3,150 | 3,100 | 3,150 | 1,500 | 1,050 |
| 2005-10-13 | 3,270 | 3,270 | 3,140 | 3,140 | 1,400 | 1,046.67 |
| 2005-10-12 | 3,270 | 3,280 | 3,200 | 3,230 | 3,200 | 1,076.67 |
| 2005-10-11 | 3,100 | 3,200 | 3,100 | 3,200 | 1,300 | 1,066.67 |
| 2005-10-07 | 3,120 | 3,140 | 3,100 | 3,140 | 2,600 | 1,046.67 |
| 2005-10-06 | 3,100 | 3,130 | 3,100 | 3,100 | 4,900 | 1,033.33 |
| 2005-10-05 | 3,200 | 3,200 | 3,100 | 3,100 | 3,100 | 1,033.33 |
| 2005-10-04 | 3,190 | 3,200 | 3,190 | 3,200 | 400 | 1,066.67 |
| 2005-10-03 | 3,340 | 3,340 | 3,120 | 3,200 | 1,400 | 1,066.67 |
| 2005-09-30 | 3,400 | 3,400 | 3,200 | 3,340 | 10,300 | 1,113.33 |
| 2005-09-29 | 3,050 | 3,100 | 2,930 | 3,100 | 14,600 | 1,033.33 |
| 2005-09-28 | 3,010 | 3,060 | 2,960 | 3,050 | 43,800 | 1,016.67 |
| 2005-09-27 | 3,030 | 3,130 | 3,030 | 3,040 | 69,200 | 1,013.33 |
| 2005-09-26 | 3,020 | 3,200 | 3,020 | 3,080 | 34,900 | 1,026.67 |
| 2005-09-22 | 3,150 | 3,150 | 3,090 | 3,090 | 14,800 | 1,030 |
| 2005-09-21 | 3,220 | 3,220 | 3,160 | 3,170 | 9,100 | 1,056.67 |
| 2005-09-20 | 3,460 | 3,460 | 3,250 | 3,250 | 18,800 | 1,083.33 |
| 2005-09-16 | 3,410 | 3,580 | 3,410 | 3,450 | 19,800 | 1,150 |
| 2005-09-15 | 3,750 | 4,040 | 3,340 | 3,360 | 55,400 | 1,120 |
| 2005-09-14 | 3,300 | 3,600 | 3,250 | 3,600 | 17,900 | 1,200 |
| 2005-09-13 | 3,150 | 3,150 | 2,960 | 3,100 | 17,100 | 1,033.33 |
| 2005-09-12 | 3,280 | 3,310 | 3,160 | 3,170 | 8,500 | 1,056.67 |
| 2005-09-09 | 3,360 | 3,370 | 3,160 | 3,190 | 13,800 | 1,063.33 |
| 2005-09-08 | 3,660 | 3,690 | 3,150 | 3,160 | 73,700 | 1,053.33 |
| 2005-09-07 | 3,510 | 3,510 | 3,410 | 3,510 | 44,100 | 1,170 |
| 2005-09-06 | 2,700 | 3,010 | 2,700 | 3,010 | 31,900 | 1,003.33 |
| 2005-09-05 | 2,465 | 2,700 | 2,465 | 2,610 | 66,500 | 870 |
| 2005-09-02 | 2,400 | 2,455 | 2,400 | 2,440 | 26,600 | 813.33 |
| 2005-09-01 | 2,460 | 2,460 | 2,405 | 2,430 | 8,200 | 810 |
| 2005-08-31 | 2,450 | 2,460 | 2,430 | 2,450 | 26,300 | 816.67 |
| 2005-08-30 | 2,350 | 2,370 | 2,350 | 2,370 | 5,200 | 790 |
| 2005-08-29 | 2,350 | 2,360 | 2,340 | 2,350 | 3,600 | 783.33 |
| 2005-08-26 | 2,350 | 2,370 | 2,320 | 2,350 | 5,500 | 783.33 |
| 2005-08-25 | 2,390 | 2,405 | 2,390 | 2,400 | 6,400 | 800 |
| 2005-08-24 | 2,405 | 2,405 | 2,380 | 2,400 | 9,700 | 800 |
| 2005-08-23 | 2,410 | 2,410 | 2,350 | 2,405 | 19,000 | 801.67 |
| 2005-08-22 | 2,410 | 2,500 | 2,400 | 2,400 | 24,900 | 800 |
| 2005-08-19 | 2,300 | 2,395 | 2,300 | 2,395 | 34,000 | 798.33 |
| 2005-08-18 | 2,245 | 2,280 | 2,240 | 2,275 | 8,800 | 758.33 |
| 2005-08-17 | 2,210 | 2,230 | 2,205 | 2,230 | 5,100 | 743.33 |
| 2005-08-16 | 2,205 | 2,210 | 2,200 | 2,200 | 7,400 | 733.33 |
| 2005-08-15 | 2,160 | 2,220 | 2,155 | 2,205 | 26,600 | 735 |
| 2005-08-12 | 2,200 | 2,210 | 2,130 | 2,160 | 59,900 | 720 |
| 2005-08-11 | 2,250 | 2,250 | 2,200 | 2,210 | 32,100 | 736.67 |
| 2005-08-10 | 2,310 | 2,310 | 2,280 | 2,300 | 37,600 | 766.67 |
| 2005-08-09 | 2,355 | 2,370 | 2,315 | 2,350 | 34,000 | 783.33 |
| 2005-08-08 | 2,350 | 2,365 | 2,310 | 2,355 | 43,200 | 785 |
| 2005-08-05 | 2,350 | 2,350 | 2,280 | 2,300 | 25,100 | 766.67 |
| 2005-08-04 | 2,350 | 2,365 | 2,130 | 2,365 | 115,300 | 788.33 |
| 2005-08-03 | 2,375 | 2,475 | 2,335 | 2,360 | 216,300 | 786.67 |
| 2005-08-02 | 2,350 | 2,520 | 2,310 | 2,350 | 1,821,202 | 783.33 |
分割・併合履歴 ： [2006-05-26]1株→3株
