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
2006-12-2942542541641816,600418
2006-12-2840542740441517,500415
2006-12-2739940639640013,100400
2006-12-2640440439039814,000398
2006-12-2542042040040327,600403
2006-12-2244544543043018,900430
2006-12-2145745845045019,400450
2006-12-2046846844046024,700460
2006-12-1946046745846574,000465
2006-12-1844545644545572,200455
2006-12-1542943642543572,800435
2006-12-1442142241642232,000422
2006-12-1341942041541938,300419
2006-12-1242242241841940,500419
2006-12-1142042041641836,700418
2006-12-0841542341341550,200415
2006-12-0741441540441354,800413
2006-12-0638741538741583,600415
2006-12-0539139538638642,800386
2006-12-0439839838639452,800394
2006-12-0140440839639866,000398
2006-11-30417417390403128,600403
2006-11-29425425390414164,000414
2006-11-28436440418425501,100425
2006-11-27340386325386231,900386
2006-11-2429930829630615,900306
2006-11-2229529729129729,800297
2006-11-2130030129429543,500295
2006-11-2031031029529540,700295
2006-11-1731232030531078,900310
2006-11-1633033831531564,600315
2006-11-1533234233233623,800336
2006-11-1432933432933412,600334
2006-11-1335135132832843,700328
2006-11-103533563503519,100351
2006-11-093553573533563,400356
2006-11-0837937935535555,000355
2006-11-0736538036338049,900380
2006-11-0635536234736240,000362
2006-11-0236236235235721,100357
2006-11-0135236534836541,300365
2006-10-3135435434535125,700351
2006-10-3035535534434431,300344
2006-10-2737337335635849,100358
2006-10-2638138136037070,600370
2006-10-25400400362371109,700371
2006-10-24405405380395205,500395
2006-10-23350380350380187,500380
2006-10-2033333733033740,100337
2006-10-1932433832332688,100326
2006-10-1832132231932230,000322
2006-10-1732832832032142,300321
2006-10-1632033132032779,400327
2006-10-1332832832032247,600322
2006-10-1233433432132922,100329
2006-10-1134834833033639,800336
2006-10-1034235134135026,400350
2006-10-0635435434534828,900348
2006-10-0534935334935312,200353
2006-10-0435535634935322,000353
2006-10-0335435935035334,500353
2006-10-0236036035135722,400357
2006-09-2936536535135535,800355
2006-09-2835535734935035,800350
2006-09-2735235334735319,200353
2006-09-2635935935035510,000355
2006-09-25370375341357102,400357
2006-09-2236938036038048,900380
2006-09-2135636235635929,600359
2006-09-20366366350353111,100353
2006-09-1937137336436854,000368
2006-09-1538939237337532,700375
2006-09-1438740338538952,800389
2006-09-1339640038639891,400398
2006-09-1240840839639636,000396
2006-09-1141341340240357,800403
2006-09-0840440540140353,500403
2006-09-0741241440540957,300409
2006-09-0641742041041557,400415
2006-09-0541541941041258,200412
2006-09-0441441840441879,600418
2006-09-01382405382405260,400405
2006-08-31420423400402121,700402
2006-08-3044045042042064,100420
2006-08-2943346043343846,300438
2006-08-28457465433435130,200435
2006-08-2548148646346383,800463
2006-08-24487490480486118,600486
2006-08-2347548247147891,200478
2006-08-22480482461475140,000475
2006-08-21488488469479106,300479
2006-08-18464473456468166,800468
2006-08-17479487450459360,800459
2006-08-16460480453479312,900479
2006-08-15437456437450280,200450
2006-08-14438442431442206,400442
2006-08-11430438413423247,600423
2006-08-10442452430432512,400432
2006-08-09418430416429326,000429
2006-08-08411421407413531,400413
2006-08-07398416395416762,000416
2006-08-04394395383387434,000387
2006-08-034004053753891,416,700389
2006-08-024374393693881,199,500388
2006-08-0146446543544295,200442
2006-07-3151451445145979,200459
2006-07-2851553050551411,600514
2006-07-275505705505653,200565
2006-07-265615705505604,500560
2006-07-255605805555802,400580
2006-07-245905905605802,500580
2006-07-21575596575590800590
2006-07-205896305896057,300605
2006-07-1962862859059010,600590
2006-07-185906005605784,600578
2006-07-146606706406403,800640
2006-07-136666706406695,200669
2006-07-126946946756854,000685
2006-07-116816856806841,000684
2006-07-106856986816813,400681
2006-07-076996996966984,100698
2006-07-066906956906952,400695
2006-07-056917006896994,500699
2006-07-046817006816909,600690
2006-07-037007006976991,700699
2006-06-3071071069770015,500700
2006-06-2970072369570016,200700
2006-06-286987006897004,100700
2006-06-2770070869170020,100700
2006-06-267017016826899,600689
2006-06-237207257207252,300725
2006-06-227097217097208,400720
2006-06-217457557397393,900739
2006-06-207507657417428,200742
2006-06-1975077075075016,500750
2006-06-168008148008001,800800
2006-06-158108187898002,000800
2006-06-148008007607601,600760
2006-06-13800800780780400780
2006-06-1274376273076013,100760
2006-06-0975275272374314,000743
2006-06-088408407807829,500782
2006-06-078658908658659,500865
2006-06-0689090582583520,100835
2006-06-058409008409008,400900
2006-06-028498498108304,800830
2006-06-019059058998998,600899
2006-05-3191791790091229,400912
2006-05-3091792591691722,200917
2006-05-2993293291592017,200920
2006-05-2691793891093016,500930
2006-05-252,7002,7402,6702,7406,400913.33
2006-05-242,6002,6002,5502,6006,900866.67
2006-05-232,6152,6902,6002,6802,400893.33
2006-05-222,7052,7052,6152,6305,100876.67
2006-05-192,7402,7402,6302,7005,800900
2006-05-182,6002,6802,6002,6202,500873.33
2006-05-172,8503,2002,5352,70027,900900
2006-05-162,4902,8302,4702,83024,500943.33
2006-05-152,3502,4302,3502,4301,400810
2006-05-122,4102,4102,3202,3502,300783.33
2006-05-112,4102,4102,4102,410800803.33
2006-05-102,4702,4702,4002,4001,100800
2006-05-082,4002,4602,4002,4602,200820
2006-05-022,4002,4402,4002,4303,900810
2006-05-012,4502,4502,4502,4501,000816.67
2006-04-282,4702,4702,4502,4503,000816.67
2006-04-272,3402,3752,3402,3501,800783.33
2006-04-262,3352,3902,3252,3752,700791.67
2006-04-252,4602,4602,3202,4102,900803.33
2006-04-242,5702,5702,4602,460400820
2006-04-212,4602,5502,4602,500600833.33
2006-04-202,4702,4702,3302,4602,900820
2006-04-182,4352,4352,3502,4301,600810
2006-04-172,4902,5002,4502,4502,600816.67
2006-04-142,4852,4852,4852,485200828.33
2006-04-132,5152,5202,4852,4851,200828.33
2006-04-122,5502,5552,5202,5202,300840
2006-04-112,6302,6302,5802,5902,600863.33
2006-04-102,6502,6502,6102,6302,600876.67
2006-04-072,7152,7152,6802,6801,400893.33
2006-04-062,8652,8652,6002,70014,100900
2006-04-052,6502,7852,6502,6657,500888.33
2006-04-042,6102,6502,5602,6506,100883.33
2006-04-032,4602,6302,4602,51513,600838.33
2006-03-312,5202,5552,4402,4609,100820
2006-03-302,4502,5102,4002,4805,800826.67
2006-03-292,3352,3702,3202,3701,400790
2006-03-282,4502,4502,3752,3751,100791.67
2006-03-272,3602,4102,3502,4102,900803.33
2006-03-242,4002,4002,3902,400600800
2006-03-232,4152,4152,3902,4003,900800
2006-03-222,3802,4102,3602,40010,500800
2006-03-202,4002,4002,3102,3704,000790
2006-03-172,4252,4252,3602,3602,800786.67
2006-03-162,5152,5302,3002,44012,300813.33
2006-03-152,5252,5302,4952,4959,900831.67
2006-03-142,5302,5402,4852,4853,100828.33
2006-03-132,5102,5102,4952,4954,800831.67
2006-03-102,6002,6002,5502,5503,600850
2006-03-092,7002,7002,6102,6351,800878.33
2006-03-082,7602,7602,7602,760200920
2006-03-072,7502,7702,7502,7702,100923.33
2006-03-062,7852,8002,7602,80011,200933.33
2006-03-032,7002,7852,6952,7854,600928.33
2006-03-022,7952,8002,6702,8006,500933.33
2006-03-012,8202,8402,8002,8407,400946.67
2006-02-282,6902,8402,6002,84010,500946.67
2006-02-272,8852,8852,8352,8401,900946.67
2006-02-242,9002,9002,8002,8058,800935
2006-02-232,8003,0002,7902,9056,700968.33
2006-02-222,6402,8502,6002,8007,600933.33
2006-02-212,4702,6302,4702,6007,200866.67
2006-02-202,5502,5902,5502,55014,500850
2006-02-172,9503,0002,9402,9505,400983.33
2006-02-163,1003,2403,0503,0507,3001,016.67
2006-02-153,5003,5003,5003,5002,1001,166.67
2006-02-143,5003,5303,4503,5003,6001,166.67
2006-02-133,7403,7403,5003,5002,8001,166.67
2006-02-103,8003,8003,7503,7504001,250
2006-02-093,8003,8103,7503,8006,3001,266.67
2006-02-083,8503,8503,7503,7506001,250
2006-02-073,9003,9003,8003,8005,2001,266.67
2006-02-063,9003,9203,9003,9203,9001,306.67
2006-02-033,9104,0003,8603,9403,5001,313.33
2006-02-024,0604,0603,9603,9903,1001,330
2006-02-014,3904,4004,0004,0501,8001,350
2006-01-313,9504,2003,9504,2007,2001,400
2006-01-303,9104,0003,9104,0004001,333.33
2006-01-273,9003,9103,8703,9105001,303.33
2006-01-263,9003,9003,9003,9002001,300
2006-01-253,9003,9303,8503,9303,2001,310
2006-01-244,0004,0004,0004,0006001,333.33
2006-01-234,1004,1004,0904,1001,0001,366.67
2006-01-203,9604,1003,9604,1004,9001,366.67
2006-01-193,9504,3003,9503,9502,7001,316.67
2006-01-184,3104,3504,2604,3004,4001,433.33
2006-01-174,3104,4104,3104,4104,8001,470
2006-01-164,4504,6004,4104,4104,0001,470
2006-01-133,9004,2003,9004,2003,7001,400
2006-01-123,8903,9303,8403,8405,8001,280
2006-01-113,7003,8503,7003,8407,1001,280
2006-01-103,6703,6703,6203,6508001,216.67
2006-01-063,6303,6303,6203,6208001,206.67
2006-01-053,8003,8003,6503,6502,9001,216.67
2006-01-043,6003,6503,6003,6503001,216.67

分割・併合履歴 : [2006-05-26]1株→3株