9028 (株)ゼロ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 190 | 190 | 179 | 189 | 20,100 | 189 |
| 2008-12-29 | 180 | 186 | 180 | 186 | 13,200 | 186 |
| 2008-12-26 | 176 | 178 | 172 | 178 | 4,400 | 178 |
| 2008-12-25 | 170 | 171 | 170 | 171 | 3,300 | 171 |
| 2008-12-24 | 184 | 184 | 175 | 180 | 5,300 | 180 |
| 2008-12-22 | 168 | 190 | 168 | 185 | 21,300 | 185 |
| 2008-12-19 | 166 | 167 | 164 | 164 | 6,300 | 164 |
| 2008-12-18 | 164 | 164 | 162 | 164 | 7,400 | 164 |
| 2008-12-17 | 166 | 169 | 165 | 166 | 2,200 | 166 |
| 2008-12-15 | 141 | 175 | 141 | 170 | 13,300 | 170 |
| 2008-12-12 | 155 | 160 | 153 | 156 | 2,800 | 156 |
| 2008-12-11 | 155 | 162 | 155 | 158 | 12,100 | 158 |
| 2008-12-10 | 150 | 155 | 150 | 155 | 38,800 | 155 |
| 2008-12-09 | 140 | 150 | 140 | 147 | 59,600 | 147 |
| 2008-12-08 | 140 | 140 | 135 | 140 | 5,300 | 140 |
| 2008-12-05 | 135 | 140 | 133 | 140 | 7,300 | 140 |
| 2008-12-04 | 130 | 138 | 122 | 130 | 27,000 | 130 |
| 2008-12-03 | 133 | 136 | 126 | 128 | 22,900 | 128 |
| 2008-12-02 | 145 | 145 | 133 | 138 | 25,200 | 138 |
| 2008-12-01 | 150 | 151 | 145 | 145 | 19,800 | 145 |
| 2008-11-28 | 172 | 172 | 142 | 148 | 38,800 | 148 |
| 2008-11-27 | 153 | 159 | 151 | 156 | 61,300 | 156 |
| 2008-11-26 | 161 | 162 | 145 | 145 | 17,000 | 145 |
| 2008-11-25 | 187 | 190 | 160 | 160 | 22,300 | 160 |
| 2008-11-21 | 190 | 193 | 185 | 185 | 48,700 | 185 |
| 2008-11-20 | 190 | 190 | 185 | 190 | 2,700 | 190 |
| 2008-11-19 | 197 | 197 | 192 | 196 | 400 | 196 |
| 2008-11-18 | 195 | 200 | 193 | 193 | 300 | 193 |
| 2008-11-17 | 187 | 190 | 185 | 190 | 1,000 | 190 |
| 2008-11-14 | 191 | 191 | 190 | 190 | 2,100 | 190 |
| 2008-11-13 | 192 | 193 | 192 | 193 | 300 | 193 |
| 2008-11-12 | 190 | 197 | 190 | 197 | 8,200 | 197 |
| 2008-11-11 | 220 | 220 | 200 | 200 | 7,100 | 200 |
| 2008-11-10 | 201 | 205 | 195 | 195 | 6,700 | 195 |
| 2008-11-07 | 199 | 203 | 199 | 203 | 200 | 203 |
| 2008-11-06 | 202 | 202 | 201 | 201 | 500 | 201 |
| 2008-11-05 | 207 | 211 | 207 | 207 | 1,600 | 207 |
| 2008-11-04 | 210 | 210 | 200 | 202 | 2,700 | 202 |
| 2008-10-31 | 259 | 259 | 209 | 210 | 22,800 | 210 |
| 2008-10-30 | 205 | 225 | 205 | 219 | 6,400 | 219 |
| 2008-10-29 | 205 | 205 | 195 | 195 | 1,900 | 195 |
| 2008-10-28 | 203 | 203 | 195 | 195 | 3,100 | 195 |
| 2008-10-27 | 214 | 214 | 205 | 205 | 1,300 | 205 |
| 2008-10-24 | 188 | 189 | 188 | 189 | 200 | 189 |
| 2008-10-23 | 185 | 195 | 182 | 185 | 2,000 | 185 |
| 2008-10-22 | 200 | 205 | 200 | 205 | 800 | 205 |
| 2008-10-21 | 200 | 201 | 200 | 200 | 1,600 | 200 |
| 2008-10-20 | 194 | 200 | 194 | 200 | 600 | 200 |
| 2008-10-17 | 181 | 181 | 175 | 179 | 6,600 | 179 |
| 2008-10-16 | 181 | 183 | 166 | 179 | 4,900 | 179 |
| 2008-10-15 | 200 | 204 | 185 | 185 | 13,700 | 185 |
| 2008-10-14 | 159 | 175 | 159 | 174 | 2,500 | 174 |
| 2008-10-10 | 151 | 151 | 140 | 140 | 8,900 | 140 |
| 2008-10-09 | 155 | 162 | 147 | 150 | 25,900 | 150 |
| 2008-10-08 | 170 | 175 | 153 | 155 | 17,300 | 155 |
| 2008-10-07 | 161 | 171 | 161 | 170 | 4,700 | 170 |
| 2008-10-06 | 195 | 200 | 195 | 196 | 3,900 | 196 |
| 2008-10-03 | 215 | 215 | 200 | 200 | 5,700 | 200 |
| 2008-10-02 | 224 | 224 | 218 | 220 | 9,900 | 220 |
| 2008-10-01 | 225 | 230 | 220 | 221 | 11,600 | 221 |
| 2008-09-30 | 233 | 233 | 223 | 225 | 20,600 | 225 |
| 2008-09-29 | 232 | 248 | 232 | 248 | 9,700 | 248 |
| 2008-09-26 | 228 | 230 | 227 | 229 | 1,200 | 229 |
| 2008-09-25 | 228 | 228 | 225 | 225 | 400 | 225 |
| 2008-09-24 | 232 | 232 | 228 | 228 | 1,500 | 228 |
| 2008-09-22 | 235 | 237 | 230 | 230 | 1,200 | 230 |
| 2008-09-19 | 222 | 259 | 222 | 230 | 7,000 | 230 |
| 2008-09-18 | 224 | 235 | 220 | 220 | 1,900 | 220 |
| 2008-09-17 | 214 | 227 | 214 | 227 | 9,000 | 227 |
| 2008-09-16 | 211 | 217 | 202 | 210 | 3,800 | 210 |
| 2008-09-12 | 228 | 230 | 228 | 230 | 300 | 230 |
| 2008-09-11 | 228 | 228 | 227 | 228 | 2,900 | 228 |
| 2008-09-10 | 231 | 232 | 228 | 228 | 15,100 | 228 |
| 2008-09-09 | 229 | 237 | 228 | 235 | 2,100 | 235 |
| 2008-09-08 | 230 | 232 | 228 | 228 | 1,100 | 228 |
| 2008-09-05 | 227 | 227 | 224 | 225 | 3,000 | 225 |
| 2008-09-04 | 230 | 233 | 230 | 233 | 1,500 | 233 |
| 2008-09-03 | 237 | 237 | 230 | 235 | 14,200 | 235 |
| 2008-09-02 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-09-01 | 243 | 245 | 238 | 238 | 4,200 | 238 |
| 2008-08-29 | 242 | 243 | 238 | 243 | 31,300 | 243 |
| 2008-08-28 | 241 | 242 | 237 | 242 | 17,000 | 242 |
| 2008-08-27 | 240 | 243 | 240 | 241 | 7,500 | 241 |
| 2008-08-26 | 240 | 245 | 240 | 243 | 2,300 | 243 |
| 2008-08-25 | 244 | 254 | 244 | 250 | 8,300 | 250 |
| 2008-08-22 | 242 | 244 | 242 | 244 | 3,900 | 244 |
| 2008-08-21 | 241 | 243 | 241 | 242 | 6,500 | 242 |
| 2008-08-20 | 246 | 253 | 246 | 250 | 3,100 | 250 |
| 2008-08-19 | 265 | 265 | 248 | 250 | 10,800 | 250 |
| 2008-08-18 | 260 | 268 | 260 | 265 | 9,700 | 265 |
| 2008-08-15 | 256 | 260 | 256 | 260 | 800 | 260 |
| 2008-08-14 | 269 | 269 | 253 | 255 | 17,800 | 255 |
| 2008-08-13 | 271 | 271 | 267 | 267 | 2,100 | 267 |
| 2008-08-12 | 277 | 279 | 269 | 269 | 10,400 | 269 |
| 2008-08-11 | 290 | 291 | 281 | 283 | 29,200 | 283 |
| 2008-08-08 | 290 | 299 | 290 | 291 | 4,900 | 291 |
| 2008-08-07 | 290 | 290 | 290 | 290 | 7,100 | 290 |
| 2008-08-06 | 295 | 295 | 290 | 291 | 6,000 | 291 |
| 2008-08-05 | 303 | 303 | 295 | 295 | 4,300 | 295 |
| 2008-08-04 | 300 | 300 | 298 | 300 | 2,900 | 300 |
| 2008-08-01 | 297 | 300 | 297 | 300 | 1,800 | 300 |
| 2008-07-31 | 299 | 301 | 295 | 296 | 19,100 | 296 |
| 2008-07-30 | 302 | 308 | 302 | 308 | 9,000 | 308 |
| 2008-07-29 | 307 | 307 | 300 | 300 | 6,600 | 300 |
| 2008-07-28 | 305 | 307 | 305 | 306 | 1,400 | 306 |
| 2008-07-25 | 300 | 303 | 300 | 303 | 1,300 | 303 |
| 2008-07-24 | 310 | 310 | 305 | 306 | 700 | 306 |
| 2008-07-23 | 310 | 310 | 310 | 310 | 4,200 | 310 |
| 2008-07-22 | 295 | 307 | 292 | 307 | 3,400 | 307 |
| 2008-07-18 | 296 | 301 | 296 | 300 | 7,000 | 300 |
| 2008-07-17 | 290 | 294 | 290 | 292 | 3,100 | 292 |
| 2008-07-16 | 305 | 305 | 280 | 287 | 10,500 | 287 |
| 2008-07-15 | 309 | 310 | 307 | 308 | 2,200 | 308 |
| 2008-07-14 | 308 | 309 | 307 | 309 | 900 | 309 |
| 2008-07-11 | 311 | 311 | 308 | 310 | 2,600 | 310 |
| 2008-07-10 | 307 | 310 | 307 | 310 | 1,900 | 310 |
| 2008-07-09 | 320 | 320 | 304 | 306 | 19,300 | 306 |
| 2008-07-08 | 325 | 326 | 320 | 320 | 4,200 | 320 |
| 2008-07-07 | 325 | 331 | 325 | 325 | 600 | 325 |
| 2008-07-04 | 326 | 330 | 323 | 330 | 4,600 | 330 |
| 2008-07-03 | 335 | 335 | 330 | 330 | 4,500 | 330 |
| 2008-07-02 | 335 | 339 | 334 | 334 | 4,100 | 334 |
| 2008-07-01 | 344 | 346 | 342 | 345 | 2,800 | 345 |
| 2008-06-30 | 345 | 348 | 342 | 348 | 14,300 | 348 |
| 2008-06-27 | 344 | 348 | 340 | 348 | 11,600 | 348 |
| 2008-06-26 | 341 | 345 | 341 | 345 | 2,500 | 345 |
| 2008-06-25 | 340 | 345 | 340 | 345 | 3,800 | 345 |
| 2008-06-24 | 343 | 349 | 343 | 349 | 1,100 | 349 |
| 2008-06-23 | 342 | 343 | 339 | 343 | 4,900 | 343 |
| 2008-06-20 | 348 | 352 | 343 | 343 | 7,300 | 343 |
| 2008-06-19 | 362 | 364 | 343 | 348 | 21,600 | 348 |
| 2008-06-18 | 357 | 361 | 355 | 361 | 1,800 | 361 |
| 2008-06-17 | 359 | 360 | 357 | 357 | 2,200 | 357 |
| 2008-06-16 | 372 | 372 | 360 | 360 | 10,500 | 360 |
| 2008-06-13 | 384 | 384 | 370 | 374 | 6,700 | 374 |
| 2008-06-12 | 399 | 401 | 391 | 391 | 12,900 | 391 |
| 2008-06-11 | 392 | 397 | 390 | 397 | 13,500 | 397 |
| 2008-06-10 | 386 | 387 | 382 | 387 | 6,700 | 387 |
| 2008-06-09 | 369 | 379 | 369 | 379 | 5,900 | 379 |
| 2008-06-06 | 386 | 390 | 370 | 370 | 15,600 | 370 |
| 2008-06-05 | 372 | 400 | 372 | 383 | 19,800 | 383 |
| 2008-06-04 | 361 | 369 | 360 | 369 | 12,000 | 369 |
| 2008-06-03 | 356 | 360 | 350 | 360 | 22,100 | 360 |
| 2008-06-02 | 351 | 357 | 351 | 351 | 3,300 | 351 |
| 2008-05-30 | 349 | 354 | 346 | 350 | 16,800 | 350 |
| 2008-05-29 | 360 | 363 | 349 | 353 | 23,200 | 353 |
| 2008-05-28 | 358 | 358 | 356 | 356 | 2,000 | 356 |
| 2008-05-27 | 355 | 358 | 355 | 357 | 3,400 | 357 |
| 2008-05-26 | 359 | 359 | 356 | 359 | 1,500 | 359 |
| 2008-05-23 | 353 | 359 | 353 | 359 | 9,500 | 359 |
| 2008-05-22 | 357 | 358 | 357 | 358 | 1,800 | 358 |
| 2008-05-21 | 365 | 365 | 355 | 358 | 11,200 | 358 |
| 2008-05-20 | 369 | 369 | 364 | 365 | 8,000 | 365 |
| 2008-05-19 | 371 | 372 | 360 | 364 | 8,600 | 364 |
| 2008-05-16 | 359 | 368 | 355 | 366 | 15,400 | 366 |
| 2008-05-15 | 363 | 363 | 357 | 362 | 5,700 | 362 |
| 2008-05-14 | 357 | 359 | 355 | 358 | 9,200 | 358 |
| 2008-05-13 | 356 | 359 | 356 | 356 | 3,600 | 356 |
| 2008-05-12 | 356 | 357 | 352 | 357 | 1,400 | 357 |
| 2008-05-09 | 355 | 357 | 351 | 356 | 2,900 | 356 |
| 2008-05-08 | 360 | 360 | 350 | 354 | 14,200 | 354 |
| 2008-05-07 | 361 | 368 | 361 | 364 | 1,900 | 364 |
| 2008-05-02 | 360 | 369 | 358 | 358 | 3,600 | 358 |
| 2008-05-01 | 370 | 370 | 356 | 365 | 3,000 | 365 |
| 2008-04-30 | 385 | 385 | 369 | 369 | 21,600 | 369 |
| 2008-04-28 | 350 | 370 | 350 | 370 | 9,800 | 370 |
| 2008-04-25 | 351 | 360 | 348 | 355 | 15,800 | 355 |
| 2008-04-24 | 345 | 349 | 345 | 347 | 6,500 | 347 |
| 2008-04-23 | 355 | 355 | 341 | 346 | 3,900 | 346 |
| 2008-04-22 | 350 | 357 | 348 | 357 | 7,400 | 357 |
| 2008-04-21 | 354 | 356 | 348 | 348 | 800 | 348 |
| 2008-04-18 | 345 | 349 | 344 | 349 | 4,000 | 349 |
| 2008-04-17 | 346 | 356 | 346 | 350 | 4,100 | 350 |
| 2008-04-16 | 343 | 344 | 343 | 344 | 1,400 | 344 |
| 2008-04-15 | 333 | 340 | 333 | 339 | 1,800 | 339 |
| 2008-04-14 | 333 | 340 | 330 | 332 | 8,900 | 332 |
| 2008-04-11 | 347 | 348 | 333 | 345 | 6,000 | 345 |
| 2008-04-10 | 343 | 344 | 340 | 341 | 1,200 | 341 |
| 2008-04-09 | 348 | 348 | 345 | 348 | 3,200 | 348 |
| 2008-04-08 | 355 | 357 | 350 | 350 | 2,600 | 350 |
| 2008-04-07 | 341 | 355 | 335 | 350 | 3,400 | 350 |
| 2008-04-04 | 340 | 344 | 340 | 340 | 10,700 | 340 |
| 2008-04-03 | 365 | 365 | 350 | 350 | 8,100 | 350 |
| 2008-04-02 | 368 | 370 | 363 | 365 | 8,800 | 365 |
| 2008-04-01 | 365 | 365 | 360 | 361 | 1,500 | 361 |
| 2008-03-31 | 360 | 367 | 360 | 362 | 16,300 | 362 |
| 2008-03-28 | 354 | 370 | 354 | 370 | 9,600 | 370 |
| 2008-03-27 | 356 | 358 | 353 | 353 | 1,800 | 353 |
| 2008-03-26 | 350 | 359 | 346 | 355 | 44,600 | 355 |
| 2008-03-25 | 350 | 360 | 330 | 355 | 20,900 | 355 |
| 2008-03-24 | 367 | 367 | 347 | 350 | 8,500 | 350 |
| 2008-03-21 | 335 | 347 | 335 | 345 | 10,300 | 345 |
| 2008-03-19 | 343 | 343 | 340 | 340 | 5,700 | 340 |
| 2008-03-18 | 335 | 335 | 312 | 330 | 7,400 | 330 |
| 2008-03-17 | 338 | 340 | 320 | 335 | 7,100 | 335 |
| 2008-03-14 | 342 | 343 | 340 | 340 | 3,700 | 340 |
| 2008-03-13 | 340 | 343 | 337 | 342 | 4,900 | 342 |
| 2008-03-12 | 350 | 352 | 332 | 352 | 12,800 | 352 |
| 2008-03-11 | 336 | 358 | 331 | 340 | 31,000 | 340 |
| 2008-03-10 | 370 | 370 | 321 | 321 | 31,500 | 321 |
| 2008-03-07 | 380 | 381 | 370 | 375 | 14,600 | 375 |
| 2008-03-06 | 385 | 389 | 374 | 389 | 18,700 | 389 |
| 2008-03-05 | 393 | 396 | 386 | 386 | 2,800 | 386 |
| 2008-03-04 | 416 | 416 | 390 | 400 | 7,500 | 400 |
| 2008-03-03 | 430 | 430 | 412 | 415 | 10,400 | 415 |
| 2008-02-29 | 438 | 440 | 436 | 440 | 13,900 | 440 |
| 2008-02-28 | 445 | 445 | 421 | 439 | 23,100 | 439 |
| 2008-02-27 | 435 | 445 | 432 | 445 | 6,600 | 445 |
| 2008-02-26 | 447 | 448 | 432 | 436 | 4,800 | 436 |
| 2008-02-25 | 432 | 441 | 432 | 441 | 1,200 | 441 |
| 2008-02-22 | 448 | 448 | 430 | 435 | 9,100 | 435 |
| 2008-02-21 | 450 | 450 | 450 | 450 | 1,100 | 450 |
| 2008-02-20 | 445 | 450 | 441 | 450 | 2,000 | 450 |
| 2008-02-19 | 449 | 450 | 445 | 445 | 2,300 | 445 |
| 2008-02-18 | 441 | 450 | 430 | 450 | 6,200 | 450 |
| 2008-02-15 | 445 | 449 | 440 | 440 | 5,500 | 440 |
| 2008-02-14 | 445 | 460 | 440 | 443 | 6,000 | 443 |
| 2008-02-13 | 439 | 444 | 434 | 440 | 3,800 | 440 |
| 2008-02-12 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2008-02-08 | 452 | 452 | 442 | 442 | 1,300 | 442 |
| 2008-02-07 | 460 | 460 | 451 | 452 | 400 | 452 |
| 2008-02-06 | 456 | 462 | 455 | 460 | 3,300 | 460 |
| 2008-02-05 | 451 | 491 | 451 | 491 | 4,300 | 491 |
| 2008-02-04 | 478 | 480 | 455 | 455 | 6,700 | 455 |
| 2008-02-01 | 482 | 487 | 481 | 483 | 3,000 | 483 |
| 2008-01-31 | 504 | 504 | 484 | 500 | 8,800 | 500 |
| 2008-01-30 | 497 | 505 | 482 | 499 | 7,700 | 499 |
| 2008-01-29 | 480 | 500 | 480 | 500 | 2,500 | 500 |
| 2008-01-28 | 476 | 485 | 475 | 485 | 2,600 | 485 |
| 2008-01-25 | 477 | 485 | 476 | 478 | 3,800 | 478 |
| 2008-01-24 | 500 | 500 | 477 | 495 | 11,700 | 495 |
| 2008-01-23 | 478 | 498 | 473 | 498 | 9,500 | 498 |
| 2008-01-22 | 504 | 505 | 470 | 488 | 11,100 | 488 |
| 2008-01-21 | 499 | 506 | 485 | 506 | 2,400 | 506 |
| 2008-01-18 | 473 | 508 | 473 | 508 | 3,400 | 508 |
| 2008-01-17 | 450 | 500 | 450 | 500 | 12,100 | 500 |
| 2008-01-16 | 480 | 482 | 475 | 475 | 30,200 | 475 |
| 2008-01-15 | 509 | 510 | 490 | 490 | 17,600 | 490 |
| 2008-01-11 | 530 | 530 | 503 | 519 | 9,600 | 519 |
| 2008-01-10 | 510 | 535 | 503 | 530 | 14,500 | 530 |
| 2008-01-09 | 486 | 500 | 486 | 500 | 14,500 | 500 |
| 2008-01-08 | 500 | 502 | 485 | 491 | 14,100 | 491 |
| 2008-01-07 | 530 | 530 | 489 | 500 | 39,100 | 500 |
| 2008-01-04 | 570 | 570 | 500 | 540 | 22,200 | 540 |
分割・併合履歴 ： [2006-05-26]1株→3株
