9028 (株)ゼロの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	425	425	416	418	16,600	418
2006-12-28	405	427	404	415	17,500	415
2006-12-27	399	406	396	400	13,100	400
2006-12-26	404	404	390	398	14,000	398
2006-12-25	420	420	400	403	27,600	403
2006-12-22	445	445	430	430	18,900	430
2006-12-21	457	458	450	450	19,400	450
2006-12-20	468	468	440	460	24,700	460
2006-12-19	460	467	458	465	74,000	465
2006-12-18	445	456	445	455	72,200	455
2006-12-15	429	436	425	435	72,800	435
2006-12-14	421	422	416	422	32,000	422
2006-12-13	419	420	415	419	38,300	419
2006-12-12	422	422	418	419	40,500	419
2006-12-11	420	420	416	418	36,700	418
2006-12-08	415	423	413	415	50,200	415
2006-12-07	414	415	404	413	54,800	413
2006-12-06	387	415	387	415	83,600	415
2006-12-05	391	395	386	386	42,800	386
2006-12-04	398	398	386	394	52,800	394
2006-12-01	404	408	396	398	66,000	398
2006-11-30	417	417	390	403	128,600	403
2006-11-29	425	425	390	414	164,000	414
2006-11-28	436	440	418	425	501,100	425
2006-11-27	340	386	325	386	231,900	386
2006-11-24	299	308	296	306	15,900	306
2006-11-22	295	297	291	297	29,800	297
2006-11-21	300	301	294	295	43,500	295
2006-11-20	310	310	295	295	40,700	295
2006-11-17	312	320	305	310	78,900	310
2006-11-16	330	338	315	315	64,600	315
2006-11-15	332	342	332	336	23,800	336
2006-11-14	329	334	329	334	12,600	334
2006-11-13	351	351	328	328	43,700	328
2006-11-10	353	356	350	351	9,100	351
2006-11-09	355	357	353	356	3,400	356
2006-11-08	379	379	355	355	55,000	355
2006-11-07	365	380	363	380	49,900	380
2006-11-06	355	362	347	362	40,000	362
2006-11-02	362	362	352	357	21,100	357
2006-11-01	352	365	348	365	41,300	365
2006-10-31	354	354	345	351	25,700	351
2006-10-30	355	355	344	344	31,300	344
2006-10-27	373	373	356	358	49,100	358
2006-10-26	381	381	360	370	70,600	370
2006-10-25	400	400	362	371	109,700	371
2006-10-24	405	405	380	395	205,500	395
2006-10-23	350	380	350	380	187,500	380
2006-10-20	333	337	330	337	40,100	337
2006-10-19	324	338	323	326	88,100	326
2006-10-18	321	322	319	322	30,000	322
2006-10-17	328	328	320	321	42,300	321
2006-10-16	320	331	320	327	79,400	327
2006-10-13	328	328	320	322	47,600	322
2006-10-12	334	334	321	329	22,100	329
2006-10-11	348	348	330	336	39,800	336
2006-10-10	342	351	341	350	26,400	350
2006-10-06	354	354	345	348	28,900	348
2006-10-05	349	353	349	353	12,200	353
2006-10-04	355	356	349	353	22,000	353
2006-10-03	354	359	350	353	34,500	353
2006-10-02	360	360	351	357	22,400	357
2006-09-29	365	365	351	355	35,800	355
2006-09-28	355	357	349	350	35,800	350
2006-09-27	352	353	347	353	19,200	353
2006-09-26	359	359	350	355	10,000	355
2006-09-25	370	375	341	357	102,400	357
2006-09-22	369	380	360	380	48,900	380
2006-09-21	356	362	356	359	29,600	359
2006-09-20	366	366	350	353	111,100	353
2006-09-19	371	373	364	368	54,000	368
2006-09-15	389	392	373	375	32,700	375
2006-09-14	387	403	385	389	52,800	389
2006-09-13	396	400	386	398	91,400	398
2006-09-12	408	408	396	396	36,000	396
2006-09-11	413	413	402	403	57,800	403
2006-09-08	404	405	401	403	53,500	403
2006-09-07	412	414	405	409	57,300	409
2006-09-06	417	420	410	415	57,400	415
2006-09-05	415	419	410	412	58,200	412
2006-09-04	414	418	404	418	79,600	418
2006-09-01	382	405	382	405	260,400	405
2006-08-31	420	423	400	402	121,700	402
2006-08-30	440	450	420	420	64,100	420
2006-08-29	433	460	433	438	46,300	438
2006-08-28	457	465	433	435	130,200	435
2006-08-25	481	486	463	463	83,800	463
2006-08-24	487	490	480	486	118,600	486
2006-08-23	475	482	471	478	91,200	478
2006-08-22	480	482	461	475	140,000	475
2006-08-21	488	488	469	479	106,300	479
2006-08-18	464	473	456	468	166,800	468
2006-08-17	479	487	450	459	360,800	459
2006-08-16	460	480	453	479	312,900	479
2006-08-15	437	456	437	450	280,200	450
2006-08-14	438	442	431	442	206,400	442
2006-08-11	430	438	413	423	247,600	423
2006-08-10	442	452	430	432	512,400	432
2006-08-09	418	430	416	429	326,000	429
2006-08-08	411	421	407	413	531,400	413
2006-08-07	398	416	395	416	762,000	416
2006-08-04	394	395	383	387	434,000	387
2006-08-03	400	405	375	389	1,416,700	389
2006-08-02	437	439	369	388	1,199,500	388
2006-08-01	464	465	435	442	95,200	442
2006-07-31	514	514	451	459	79,200	459
2006-07-28	515	530	505	514	11,600	514
2006-07-27	550	570	550	565	3,200	565
2006-07-26	561	570	550	560	4,500	560
2006-07-25	560	580	555	580	2,400	580
2006-07-24	590	590	560	580	2,500	580
2006-07-21	575	596	575	590	800	590
2006-07-20	589	630	589	605	7,300	605
2006-07-19	628	628	590	590	10,600	590
2006-07-18	590	600	560	578	4,600	578
2006-07-14	660	670	640	640	3,800	640
2006-07-13	666	670	640	669	5,200	669
2006-07-12	694	694	675	685	4,000	685
2006-07-11	681	685	680	684	1,000	684
2006-07-10	685	698	681	681	3,400	681
2006-07-07	699	699	696	698	4,100	698
2006-07-06	690	695	690	695	2,400	695
2006-07-05	691	700	689	699	4,500	699
2006-07-04	681	700	681	690	9,600	690
2006-07-03	700	700	697	699	1,700	699
2006-06-30	710	710	697	700	15,500	700
2006-06-29	700	723	695	700	16,200	700
2006-06-28	698	700	689	700	4,100	700
2006-06-27	700	708	691	700	20,100	700
2006-06-26	701	701	682	689	9,600	689
2006-06-23	720	725	720	725	2,300	725
2006-06-22	709	721	709	720	8,400	720
2006-06-21	745	755	739	739	3,900	739
2006-06-20	750	765	741	742	8,200	742
2006-06-19	750	770	750	750	16,500	750
2006-06-16	800	814	800	800	1,800	800
2006-06-15	810	818	789	800	2,000	800
2006-06-14	800	800	760	760	1,600	760
2006-06-13	800	800	780	780	400	780
2006-06-12	743	762	730	760	13,100	760
2006-06-09	752	752	723	743	14,000	743
2006-06-08	840	840	780	782	9,500	782
2006-06-07	865	890	865	865	9,500	865
2006-06-06	890	905	825	835	20,100	835
2006-06-05	840	900	840	900	8,400	900
2006-06-02	849	849	810	830	4,800	830
2006-06-01	905	905	899	899	8,600	899
2006-05-31	917	917	900	912	29,400	912
2006-05-30	917	925	916	917	22,200	917
2006-05-29	932	932	915	920	17,200	920
2006-05-26	917	938	910	930	16,500	930
2006-05-25	2,700	2,740	2,670	2,740	6,400	913.33
2006-05-24	2,600	2,600	2,550	2,600	6,900	866.67
2006-05-23	2,615	2,690	2,600	2,680	2,400	893.33
2006-05-22	2,705	2,705	2,615	2,630	5,100	876.67
2006-05-19	2,740	2,740	2,630	2,700	5,800	900
2006-05-18	2,600	2,680	2,600	2,620	2,500	873.33
2006-05-17	2,850	3,200	2,535	2,700	27,900	900
2006-05-16	2,490	2,830	2,470	2,830	24,500	943.33
2006-05-15	2,350	2,430	2,350	2,430	1,400	810
2006-05-12	2,410	2,410	2,320	2,350	2,300	783.33
2006-05-11	2,410	2,410	2,410	2,410	800	803.33
2006-05-10	2,470	2,470	2,400	2,400	1,100	800
2006-05-08	2,400	2,460	2,400	2,460	2,200	820
2006-05-02	2,400	2,440	2,400	2,430	3,900	810
2006-05-01	2,450	2,450	2,450	2,450	1,000	816.67
2006-04-28	2,470	2,470	2,450	2,450	3,000	816.67
2006-04-27	2,340	2,375	2,340	2,350	1,800	783.33
2006-04-26	2,335	2,390	2,325	2,375	2,700	791.67
2006-04-25	2,460	2,460	2,320	2,410	2,900	803.33
2006-04-24	2,570	2,570	2,460	2,460	400	820
2006-04-21	2,460	2,550	2,460	2,500	600	833.33
2006-04-20	2,470	2,470	2,330	2,460	2,900	820
2006-04-18	2,435	2,435	2,350	2,430	1,600	810
2006-04-17	2,490	2,500	2,450	2,450	2,600	816.67
2006-04-14	2,485	2,485	2,485	2,485	200	828.33
2006-04-13	2,515	2,520	2,485	2,485	1,200	828.33
2006-04-12	2,550	2,555	2,520	2,520	2,300	840
2006-04-11	2,630	2,630	2,580	2,590	2,600	863.33
2006-04-10	2,650	2,650	2,610	2,630	2,600	876.67
2006-04-07	2,715	2,715	2,680	2,680	1,400	893.33
2006-04-06	2,865	2,865	2,600	2,700	14,100	900
2006-04-05	2,650	2,785	2,650	2,665	7,500	888.33
2006-04-04	2,610	2,650	2,560	2,650	6,100	883.33
2006-04-03	2,460	2,630	2,460	2,515	13,600	838.33
2006-03-31	2,520	2,555	2,440	2,460	9,100	820
2006-03-30	2,450	2,510	2,400	2,480	5,800	826.67
2006-03-29	2,335	2,370	2,320	2,370	1,400	790
2006-03-28	2,450	2,450	2,375	2,375	1,100	791.67
2006-03-27	2,360	2,410	2,350	2,410	2,900	803.33
2006-03-24	2,400	2,400	2,390	2,400	600	800
2006-03-23	2,415	2,415	2,390	2,400	3,900	800
2006-03-22	2,380	2,410	2,360	2,400	10,500	800
2006-03-20	2,400	2,400	2,310	2,370	4,000	790
2006-03-17	2,425	2,425	2,360	2,360	2,800	786.67
2006-03-16	2,515	2,530	2,300	2,440	12,300	813.33
2006-03-15	2,525	2,530	2,495	2,495	9,900	831.67
2006-03-14	2,530	2,540	2,485	2,485	3,100	828.33
2006-03-13	2,510	2,510	2,495	2,495	4,800	831.67
2006-03-10	2,600	2,600	2,550	2,550	3,600	850
2006-03-09	2,700	2,700	2,610	2,635	1,800	878.33
2006-03-08	2,760	2,760	2,760	2,760	200	920
2006-03-07	2,750	2,770	2,750	2,770	2,100	923.33
2006-03-06	2,785	2,800	2,760	2,800	11,200	933.33
2006-03-03	2,700	2,785	2,695	2,785	4,600	928.33
2006-03-02	2,795	2,800	2,670	2,800	6,500	933.33
2006-03-01	2,820	2,840	2,800	2,840	7,400	946.67
2006-02-28	2,690	2,840	2,600	2,840	10,500	946.67
2006-02-27	2,885	2,885	2,835	2,840	1,900	946.67
2006-02-24	2,900	2,900	2,800	2,805	8,800	935
2006-02-23	2,800	3,000	2,790	2,905	6,700	968.33
2006-02-22	2,640	2,850	2,600	2,800	7,600	933.33
2006-02-21	2,470	2,630	2,470	2,600	7,200	866.67
2006-02-20	2,550	2,590	2,550	2,550	14,500	850
2006-02-17	2,950	3,000	2,940	2,950	5,400	983.33
2006-02-16	3,100	3,240	3,050	3,050	7,300	1,016.67
2006-02-15	3,500	3,500	3,500	3,500	2,100	1,166.67
2006-02-14	3,500	3,530	3,450	3,500	3,600	1,166.67
2006-02-13	3,740	3,740	3,500	3,500	2,800	1,166.67
2006-02-10	3,800	3,800	3,750	3,750	400	1,250
2006-02-09	3,800	3,810	3,750	3,800	6,300	1,266.67
2006-02-08	3,850	3,850	3,750	3,750	600	1,250
2006-02-07	3,900	3,900	3,800	3,800	5,200	1,266.67
2006-02-06	3,900	3,920	3,900	3,920	3,900	1,306.67
2006-02-03	3,910	4,000	3,860	3,940	3,500	1,313.33
2006-02-02	4,060	4,060	3,960	3,990	3,100	1,330
2006-02-01	4,390	4,400	4,000	4,050	1,800	1,350
2006-01-31	3,950	4,200	3,950	4,200	7,200	1,400
2006-01-30	3,910	4,000	3,910	4,000	400	1,333.33
2006-01-27	3,900	3,910	3,870	3,910	500	1,303.33
2006-01-26	3,900	3,900	3,900	3,900	200	1,300
2006-01-25	3,900	3,930	3,850	3,930	3,200	1,310
2006-01-24	4,000	4,000	4,000	4,000	600	1,333.33
2006-01-23	4,100	4,100	4,090	4,100	1,000	1,366.67
2006-01-20	3,960	4,100	3,960	4,100	4,900	1,366.67
2006-01-19	3,950	4,300	3,950	3,950	2,700	1,316.67
2006-01-18	4,310	4,350	4,260	4,300	4,400	1,433.33
2006-01-17	4,310	4,410	4,310	4,410	4,800	1,470
2006-01-16	4,450	4,600	4,410	4,410	4,000	1,470
2006-01-13	3,900	4,200	3,900	4,200	3,700	1,400
2006-01-12	3,890	3,930	3,840	3,840	5,800	1,280
2006-01-11	3,700	3,850	3,700	3,840	7,100	1,280
2006-01-10	3,670	3,670	3,620	3,650	800	1,216.67
2006-01-06	3,630	3,630	3,620	3,620	800	1,206.67
2006-01-05	3,800	3,800	3,650	3,650	2,900	1,216.67
2006-01-04	3,600	3,650	3,600	3,650	300	1,216.67

分割・併合履歴： [2006-05-26]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9028 (株)ゼロ の時系列データ [2006年度]

9028 (株)ゼロの時系列データ [2006年度]