9028 (株)ゼロ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 568 | 587 | 568 | 572 | 21,100 | 572 |
| 2007-12-27 | 546 | 569 | 537 | 569 | 37,500 | 569 |
| 2007-12-26 | 535 | 540 | 531 | 536 | 10,300 | 536 |
| 2007-12-25 | 532 | 540 | 510 | 528 | 12,700 | 528 |
| 2007-12-21 | 519 | 553 | 517 | 553 | 27,100 | 553 |
| 2007-12-20 | 510 | 513 | 498 | 501 | 26,200 | 501 |
| 2007-12-19 | 514 | 514 | 493 | 500 | 15,600 | 500 |
| 2007-12-18 | 492 | 503 | 490 | 499 | 10,700 | 499 |
| 2007-12-17 | 497 | 509 | 483 | 509 | 33,400 | 509 |
| 2007-12-14 | 570 | 580 | 509 | 514 | 55,100 | 514 |
| 2007-12-13 | 576 | 591 | 560 | 588 | 27,000 | 588 |
| 2007-12-12 | 590 | 595 | 570 | 575 | 35,700 | 575 |
| 2007-12-11 | 617 | 617 | 600 | 605 | 22,400 | 605 |
| 2007-12-10 | 593 | 629 | 567 | 617 | 81,000 | 617 |
| 2007-12-07 | 620 | 620 | 598 | 603 | 82,700 | 603 |
| 2007-12-06 | 584 | 630 | 581 | 626 | 162,100 | 626 |
| 2007-12-05 | 508 | 564 | 507 | 564 | 107,700 | 564 |
| 2007-12-04 | 492 | 502 | 490 | 502 | 27,000 | 502 |
| 2007-12-03 | 506 | 510 | 489 | 497 | 45,100 | 497 |
| 2007-11-30 | 514 | 542 | 496 | 510 | 108,600 | 510 |
| 2007-11-29 | 473 | 543 | 462 | 513 | 188,600 | 513 |
| 2007-11-28 | 431 | 463 | 430 | 463 | 144,000 | 463 |
| 2007-11-27 | 413 | 432 | 401 | 431 | 20,000 | 431 |
| 2007-11-26 | 380 | 415 | 380 | 414 | 26,100 | 414 |
| 2007-11-22 | 381 | 385 | 379 | 384 | 4,300 | 384 |
| 2007-11-21 | 375 | 388 | 375 | 388 | 6,200 | 388 |
| 2007-11-20 | 380 | 388 | 370 | 380 | 17,600 | 380 |
| 2007-11-19 | 395 | 397 | 387 | 388 | 16,900 | 388 |
| 2007-11-16 | 397 | 399 | 392 | 397 | 9,600 | 397 |
| 2007-11-15 | 407 | 407 | 398 | 400 | 11,900 | 400 |
| 2007-11-14 | 398 | 406 | 398 | 405 | 2,400 | 405 |
| 2007-11-13 | 400 | 400 | 395 | 399 | 6,900 | 399 |
| 2007-11-12 | 405 | 410 | 400 | 400 | 11,600 | 400 |
| 2007-11-09 | 415 | 416 | 405 | 414 | 9,700 | 414 |
| 2007-11-08 | 406 | 412 | 401 | 410 | 9,500 | 410 |
| 2007-11-07 | 420 | 422 | 410 | 414 | 8,300 | 414 |
| 2007-11-06 | 408 | 418 | 404 | 415 | 5,100 | 415 |
| 2007-11-05 | 428 | 435 | 416 | 420 | 23,100 | 420 |
| 2007-11-02 | 416 | 428 | 416 | 428 | 13,100 | 428 |
| 2007-11-01 | 440 | 442 | 433 | 441 | 23,400 | 441 |
| 2007-10-31 | 431 | 431 | 417 | 425 | 29,800 | 425 |
| 2007-10-30 | 407 | 411 | 405 | 411 | 37,800 | 411 |
| 2007-10-29 | 406 | 410 | 401 | 405 | 19,100 | 405 |
| 2007-10-26 | 400 | 404 | 397 | 403 | 20,600 | 403 |
| 2007-10-25 | 396 | 408 | 395 | 400 | 9,700 | 400 |
| 2007-10-24 | 412 | 415 | 393 | 399 | 55,400 | 399 |
| 2007-10-23 | 423 | 425 | 406 | 411 | 54,800 | 411 |
| 2007-10-22 | 430 | 430 | 406 | 418 | 62,100 | 418 |
| 2007-10-19 | 449 | 449 | 435 | 444 | 30,300 | 444 |
| 2007-10-18 | 450 | 455 | 450 | 455 | 23,900 | 455 |
| 2007-10-17 | 450 | 450 | 440 | 448 | 31,400 | 448 |
| 2007-10-16 | 450 | 459 | 438 | 456 | 69,100 | 456 |
| 2007-10-15 | 433 | 445 | 432 | 445 | 67,000 | 445 |
| 2007-10-12 | 430 | 430 | 426 | 428 | 11,800 | 428 |
| 2007-10-11 | 425 | 429 | 410 | 420 | 36,900 | 420 |
| 2007-10-10 | 419 | 427 | 419 | 425 | 41,400 | 425 |
| 2007-10-09 | 425 | 430 | 418 | 420 | 36,200 | 420 |
| 2007-10-05 | 425 | 426 | 422 | 422 | 16,500 | 422 |
| 2007-10-04 | 430 | 440 | 422 | 425 | 25,200 | 425 |
| 2007-10-03 | 440 | 443 | 423 | 434 | 39,300 | 434 |
| 2007-10-02 | 440 | 450 | 437 | 441 | 29,100 | 441 |
| 2007-10-01 | 430 | 435 | 427 | 432 | 77,100 | 432 |
| 2007-09-28 | 405 | 410 | 395 | 407 | 21,100 | 407 |
| 2007-09-27 | 390 | 398 | 385 | 390 | 19,100 | 390 |
| 2007-09-26 | 373 | 387 | 373 | 380 | 9,400 | 380 |
| 2007-09-25 | 378 | 392 | 370 | 374 | 19,800 | 374 |
| 2007-09-21 | 408 | 408 | 388 | 389 | 5,800 | 389 |
| 2007-09-20 | 403 | 412 | 403 | 407 | 11,700 | 407 |
| 2007-09-19 | 406 | 411 | 401 | 403 | 6,000 | 403 |
| 2007-09-18 | 415 | 415 | 396 | 401 | 11,800 | 401 |
| 2007-09-14 | 415 | 424 | 415 | 415 | 18,100 | 415 |
| 2007-09-13 | 417 | 420 | 403 | 415 | 33,500 | 415 |
| 2007-09-12 | 418 | 420 | 414 | 417 | 3,400 | 417 |
| 2007-09-11 | 423 | 424 | 413 | 418 | 8,600 | 418 |
| 2007-09-10 | 403 | 422 | 400 | 422 | 8,000 | 422 |
| 2007-09-07 | 421 | 421 | 414 | 418 | 4,200 | 418 |
| 2007-09-06 | 420 | 421 | 420 | 421 | 2,700 | 421 |
| 2007-09-05 | 424 | 438 | 421 | 422 | 9,000 | 422 |
| 2007-09-04 | 418 | 426 | 418 | 420 | 8,700 | 420 |
| 2007-09-03 | 420 | 439 | 420 | 421 | 33,100 | 421 |
| 2007-08-31 | 420 | 420 | 415 | 420 | 13,500 | 420 |
| 2007-08-30 | 416 | 420 | 415 | 419 | 6,000 | 419 |
| 2007-08-29 | 410 | 418 | 403 | 410 | 1,000 | 410 |
| 2007-08-28 | 420 | 420 | 420 | 420 | 14,600 | 420 |
| 2007-08-27 | 410 | 424 | 410 | 422 | 24,300 | 422 |
| 2007-08-24 | 410 | 420 | 401 | 410 | 19,600 | 410 |
| 2007-08-23 | 390 | 406 | 390 | 402 | 12,600 | 402 |
| 2007-08-22 | 381 | 400 | 381 | 400 | 17,900 | 400 |
| 2007-08-21 | 370 | 380 | 370 | 375 | 20,900 | 375 |
| 2007-08-20 | 380 | 380 | 356 | 375 | 9,300 | 375 |
| 2007-08-17 | 376 | 376 | 365 | 370 | 9,700 | 370 |
| 2007-08-16 | 380 | 380 | 375 | 380 | 5,400 | 380 |
| 2007-08-15 | 392 | 392 | 381 | 385 | 12,600 | 385 |
| 2007-08-14 | 401 | 402 | 390 | 390 | 8,100 | 390 |
| 2007-08-13 | 400 | 409 | 395 | 396 | 24,700 | 396 |
| 2007-08-10 | 377 | 377 | 371 | 375 | 900 | 375 |
| 2007-08-09 | 374 | 377 | 373 | 374 | 4,300 | 374 |
| 2007-08-08 | 380 | 380 | 370 | 370 | 9,600 | 370 |
| 2007-08-07 | 390 | 390 | 380 | 380 | 2,600 | 380 |
| 2007-08-06 | 388 | 390 | 375 | 390 | 6,500 | 390 |
| 2007-08-03 | 400 | 400 | 387 | 395 | 7,300 | 395 |
| 2007-08-02 | 380 | 385 | 380 | 385 | 600 | 385 |
| 2007-08-01 | 381 | 390 | 378 | 390 | 4,600 | 390 |
| 2007-07-31 | 405 | 405 | 380 | 380 | 16,600 | 380 |
| 2007-07-30 | 396 | 396 | 382 | 394 | 6,400 | 394 |
| 2007-07-27 | 396 | 396 | 381 | 382 | 4,300 | 382 |
| 2007-07-26 | 398 | 400 | 398 | 400 | 1,000 | 400 |
| 2007-07-24 | 400 | 400 | 398 | 398 | 1,900 | 398 |
| 2007-07-23 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2007-07-20 | 405 | 405 | 398 | 401 | 4,700 | 401 |
| 2007-07-19 | 400 | 401 | 398 | 401 | 2,400 | 401 |
| 2007-07-18 | 410 | 410 | 400 | 400 | 7,100 | 400 |
| 2007-07-17 | 400 | 405 | 400 | 400 | 2,400 | 400 |
| 2007-07-13 | 396 | 405 | 396 | 405 | 3,300 | 405 |
| 2007-07-12 | 405 | 405 | 396 | 396 | 14,000 | 396 |
| 2007-07-11 | 402 | 406 | 400 | 400 | 3,400 | 400 |
| 2007-07-10 | 401 | 405 | 397 | 405 | 14,300 | 405 |
| 2007-07-09 | 395 | 401 | 395 | 400 | 5,400 | 400 |
| 2007-07-06 | 393 | 395 | 392 | 395 | 1,800 | 395 |
| 2007-07-05 | 395 | 395 | 392 | 392 | 900 | 392 |
| 2007-07-04 | 400 | 400 | 389 | 392 | 4,100 | 392 |
| 2007-07-03 | 400 | 402 | 400 | 400 | 2,100 | 400 |
| 2007-07-02 | 405 | 405 | 400 | 400 | 900 | 400 |
| 2007-06-29 | 406 | 406 | 400 | 405 | 25,600 | 405 |
| 2007-06-28 | 400 | 403 | 400 | 403 | 3,300 | 403 |
| 2007-06-27 | 398 | 403 | 398 | 400 | 1,200 | 400 |
| 2007-06-26 | 401 | 404 | 400 | 400 | 2,900 | 400 |
| 2007-06-25 | 402 | 406 | 400 | 406 | 14,200 | 406 |
| 2007-06-22 | 408 | 409 | 399 | 400 | 8,300 | 400 |
| 2007-06-21 | 401 | 405 | 398 | 405 | 4,800 | 405 |
| 2007-06-20 | 406 | 406 | 400 | 400 | 12,700 | 400 |
| 2007-06-19 | 407 | 407 | 402 | 402 | 8,800 | 402 |
| 2007-06-18 | 402 | 406 | 400 | 400 | 22,000 | 400 |
| 2007-06-15 | 405 | 406 | 400 | 405 | 9,200 | 405 |
| 2007-06-14 | 405 | 405 | 402 | 405 | 7,800 | 405 |
| 2007-06-13 | 400 | 400 | 383 | 399 | 5,600 | 399 |
| 2007-06-12 | 402 | 402 | 400 | 400 | 11,000 | 400 |
| 2007-06-11 | 399 | 403 | 396 | 401 | 9,900 | 401 |
| 2007-06-08 | 398 | 398 | 392 | 392 | 4,200 | 392 |
| 2007-06-07 | 395 | 398 | 395 | 398 | 5,100 | 398 |
| 2007-06-06 | 397 | 398 | 394 | 394 | 11,100 | 394 |
| 2007-06-05 | 403 | 404 | 400 | 400 | 7,400 | 400 |
| 2007-06-04 | 400 | 402 | 400 | 402 | 7,100 | 402 |
| 2007-06-01 | 405 | 405 | 400 | 400 | 18,800 | 400 |
| 2007-05-31 | 405 | 405 | 398 | 398 | 22,400 | 398 |
| 2007-05-30 | 388 | 390 | 385 | 390 | 8,600 | 390 |
| 2007-05-29 | 381 | 385 | 381 | 385 | 1,600 | 385 |
| 2007-05-28 | 372 | 381 | 372 | 380 | 4,200 | 380 |
| 2007-05-25 | 375 | 381 | 372 | 375 | 12,100 | 375 |
| 2007-05-24 | 375 | 379 | 375 | 375 | 5,500 | 375 |
| 2007-05-23 | 375 | 380 | 375 | 379 | 3,300 | 379 |
| 2007-05-22 | 375 | 378 | 375 | 377 | 4,200 | 377 |
| 2007-05-21 | 380 | 383 | 370 | 375 | 7,000 | 375 |
| 2007-05-18 | 385 | 390 | 375 | 385 | 10,700 | 385 |
| 2007-05-17 | 385 | 390 | 385 | 385 | 6,900 | 385 |
| 2007-05-16 | 375 | 380 | 374 | 380 | 5,500 | 380 |
| 2007-05-15 | 384 | 386 | 377 | 386 | 11,000 | 386 |
| 2007-05-14 | 388 | 388 | 380 | 380 | 3,500 | 380 |
| 2007-05-11 | 390 | 390 | 380 | 382 | 8,300 | 382 |
| 2007-05-10 | 395 | 395 | 390 | 390 | 5,200 | 390 |
| 2007-05-09 | 396 | 397 | 395 | 395 | 6,200 | 395 |
| 2007-05-08 | 394 | 394 | 390 | 390 | 1,300 | 390 |
| 2007-05-07 | 391 | 393 | 390 | 390 | 2,600 | 390 |
| 2007-05-02 | 392 | 392 | 391 | 391 | 1,200 | 391 |
| 2007-05-01 | 380 | 394 | 377 | 394 | 2,600 | 394 |
| 2007-04-27 | 398 | 398 | 385 | 385 | 20,900 | 385 |
| 2007-04-26 | 366 | 376 | 365 | 372 | 3,300 | 372 |
| 2007-04-25 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 2007-04-24 | 365 | 369 | 362 | 362 | 14,200 | 362 |
| 2007-04-23 | 370 | 375 | 370 | 370 | 5,900 | 370 |
| 2007-04-20 | 374 | 375 | 372 | 372 | 2,700 | 372 |
| 2007-04-19 | 378 | 378 | 371 | 374 | 6,100 | 374 |
| 2007-04-18 | 381 | 381 | 373 | 378 | 11,000 | 378 |
| 2007-04-17 | 384 | 386 | 378 | 386 | 12,800 | 386 |
| 2007-04-16 | 395 | 395 | 387 | 387 | 4,600 | 387 |
| 2007-04-13 | 397 | 397 | 392 | 395 | 2,600 | 395 |
| 2007-04-12 | 393 | 399 | 393 | 398 | 6,800 | 398 |
| 2007-04-11 | 395 | 400 | 393 | 393 | 4,300 | 393 |
| 2007-04-10 | 400 | 400 | 395 | 398 | 1,300 | 398 |
| 2007-04-09 | 402 | 402 | 390 | 400 | 10,200 | 400 |
| 2007-04-06 | 395 | 401 | 394 | 401 | 4,100 | 401 |
| 2007-04-05 | 400 | 400 | 392 | 394 | 1,800 | 394 |
| 2007-04-04 | 402 | 403 | 400 | 400 | 4,800 | 400 |
| 2007-04-03 | 411 | 411 | 400 | 400 | 6,800 | 400 |
| 2007-04-02 | 419 | 420 | 418 | 420 | 7,000 | 420 |
| 2007-03-30 | 415 | 420 | 415 | 420 | 24,000 | 420 |
| 2007-03-29 | 409 | 412 | 409 | 412 | 14,600 | 412 |
| 2007-03-28 | 411 | 412 | 402 | 409 | 13,100 | 409 |
| 2007-03-27 | 396 | 408 | 396 | 408 | 14,300 | 408 |
| 2007-03-26 | 402 | 403 | 390 | 401 | 27,700 | 401 |
| 2007-03-23 | 405 | 405 | 401 | 402 | 21,900 | 402 |
| 2007-03-22 | 405 | 406 | 404 | 405 | 26,900 | 405 |
| 2007-03-20 | 405 | 406 | 402 | 404 | 39,700 | 404 |
| 2007-03-19 | 390 | 403 | 385 | 403 | 35,400 | 403 |
| 2007-03-16 | 380 | 390 | 376 | 390 | 18,300 | 390 |
| 2007-03-15 | 381 | 389 | 380 | 381 | 4,200 | 381 |
| 2007-03-14 | 386 | 387 | 378 | 378 | 11,500 | 378 |
| 2007-03-13 | 390 | 391 | 386 | 386 | 4,800 | 386 |
| 2007-03-12 | 390 | 391 | 385 | 386 | 11,100 | 386 |
| 2007-03-09 | 386 | 388 | 379 | 381 | 9,100 | 381 |
| 2007-03-08 | 375 | 378 | 375 | 376 | 1,800 | 376 |
| 2007-03-07 | 380 | 380 | 372 | 374 | 14,300 | 374 |
| 2007-03-06 | 369 | 374 | 359 | 370 | 15,700 | 370 |
| 2007-03-05 | 386 | 386 | 374 | 374 | 20,100 | 374 |
| 2007-03-02 | 388 | 388 | 381 | 386 | 10,800 | 386 |
| 2007-03-01 | 390 | 390 | 380 | 388 | 13,800 | 388 |
| 2007-02-28 | 393 | 393 | 365 | 389 | 34,500 | 389 |
| 2007-02-27 | 394 | 395 | 388 | 393 | 14,900 | 393 |
| 2007-02-26 | 395 | 395 | 390 | 390 | 7,500 | 390 |
| 2007-02-23 | 389 | 390 | 389 | 390 | 2,900 | 390 |
| 2007-02-22 | 390 | 392 | 387 | 390 | 12,000 | 390 |
| 2007-02-21 | 393 | 395 | 385 | 390 | 10,400 | 390 |
| 2007-02-20 | 394 | 396 | 388 | 393 | 10,700 | 393 |
| 2007-02-19 | 385 | 392 | 385 | 388 | 20,100 | 388 |
| 2007-02-16 | 385 | 390 | 380 | 385 | 17,500 | 385 |
| 2007-02-15 | 406 | 409 | 383 | 390 | 82,900 | 390 |
| 2007-02-14 | 356 | 362 | 356 | 356 | 18,000 | 356 |
| 2007-02-13 | 368 | 369 | 360 | 362 | 6,700 | 362 |
| 2007-02-09 | 355 | 363 | 350 | 350 | 21,500 | 350 |
| 2007-02-08 | 370 | 371 | 356 | 357 | 18,000 | 357 |
| 2007-02-07 | 379 | 379 | 371 | 371 | 11,300 | 371 |
| 2007-02-06 | 385 | 385 | 380 | 380 | 16,900 | 380 |
| 2007-02-05 | 391 | 391 | 386 | 387 | 2,300 | 387 |
| 2007-02-02 | 391 | 395 | 391 | 391 | 8,800 | 391 |
| 2007-02-01 | 398 | 400 | 392 | 396 | 4,800 | 396 |
| 2007-01-31 | 400 | 405 | 392 | 397 | 27,800 | 397 |
| 2007-01-30 | 390 | 390 | 385 | 387 | 10,300 | 387 |
| 2007-01-29 | 390 | 395 | 384 | 388 | 18,400 | 388 |
| 2007-01-26 | 392 | 395 | 391 | 393 | 13,100 | 393 |
| 2007-01-25 | 394 | 398 | 391 | 396 | 8,600 | 396 |
| 2007-01-24 | 394 | 396 | 390 | 391 | 14,600 | 391 |
| 2007-01-23 | 396 | 397 | 394 | 394 | 17,500 | 394 |
| 2007-01-22 | 396 | 400 | 394 | 395 | 17,000 | 395 |
| 2007-01-19 | 389 | 391 | 385 | 391 | 10,800 | 391 |
| 2007-01-18 | 391 | 394 | 386 | 392 | 18,700 | 392 |
| 2007-01-17 | 396 | 397 | 392 | 393 | 8,100 | 393 |
| 2007-01-16 | 397 | 400 | 394 | 397 | 7,800 | 397 |
| 2007-01-15 | 396 | 399 | 393 | 397 | 8,200 | 397 |
| 2007-01-12 | 400 | 404 | 396 | 400 | 12,400 | 400 |
| 2007-01-11 | 411 | 411 | 396 | 401 | 10,200 | 401 |
| 2007-01-10 | 402 | 402 | 392 | 396 | 7,900 | 396 |
| 2007-01-09 | 418 | 423 | 390 | 402 | 28,200 | 402 |
| 2007-01-05 | 432 | 432 | 419 | 420 | 21,800 | 420 |
| 2007-01-04 | 417 | 445 | 417 | 436 | 13,200 | 436 |
分割・併合履歴 ： [2006-05-26]1株→3株