9028 (株)ゼロ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 173 | 178 | 173 | 178 | 18,100 | 178 |
| 2009-12-29 | 173 | 180 | 173 | 178 | 11,700 | 178 |
| 2009-12-28 | 169 | 172 | 168 | 171 | 7,900 | 171 |
| 2009-12-25 | 168 | 171 | 168 | 168 | 4,700 | 168 |
| 2009-12-24 | 167 | 167 | 166 | 167 | 2,500 | 167 |
| 2009-12-22 | 162 | 165 | 162 | 165 | 2,100 | 165 |
| 2009-12-21 | 165 | 170 | 165 | 165 | 3,300 | 165 |
| 2009-12-18 | 168 | 168 | 166 | 166 | 1,000 | 166 |
| 2009-12-17 | 169 | 169 | 166 | 166 | 1,100 | 166 |
| 2009-12-16 | 166 | 166 | 166 | 166 | 1,400 | 166 |
| 2009-12-15 | 166 | 166 | 166 | 166 | 400 | 166 |
| 2009-12-14 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-12-11 | 164 | 167 | 164 | 167 | 300 | 167 |
| 2009-12-10 | 165 | 169 | 165 | 169 | 4,800 | 169 |
| 2009-12-09 | 178 | 178 | 172 | 172 | 700 | 172 |
| 2009-12-08 | 176 | 178 | 176 | 178 | 2,300 | 178 |
| 2009-12-07 | 170 | 178 | 169 | 178 | 2,200 | 178 |
| 2009-12-04 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2009-12-03 | 167 | 170 | 167 | 170 | 2,100 | 170 |
| 2009-12-02 | 163 | 164 | 163 | 164 | 700 | 164 |
| 2009-12-01 | 162 | 163 | 161 | 161 | 6,500 | 161 |
| 2009-11-30 | 163 | 164 | 160 | 161 | 20,600 | 161 |
| 2009-11-27 | 163 | 165 | 160 | 164 | 11,200 | 164 |
| 2009-11-26 | 165 | 165 | 164 | 165 | 800 | 165 |
| 2009-11-25 | 163 | 163 | 162 | 162 | 3,100 | 162 |
| 2009-11-24 | 163 | 163 | 160 | 160 | 1,300 | 160 |
| 2009-11-20 | 165 | 165 | 158 | 158 | 1,200 | 158 |
| 2009-11-19 | 165 | 165 | 162 | 165 | 3,400 | 165 |
| 2009-11-18 | 160 | 160 | 150 | 160 | 12,100 | 160 |
| 2009-11-17 | 164 | 164 | 159 | 159 | 16,800 | 159 |
| 2009-11-16 | 170 | 170 | 162 | 165 | 9,900 | 165 |
| 2009-11-13 | 175 | 175 | 170 | 170 | 5,800 | 170 |
| 2009-11-12 | 180 | 180 | 180 | 180 | 300 | 180 |
| 2009-11-11 | 176 | 176 | 176 | 176 | 500 | 176 |
| 2009-11-10 | 177 | 177 | 175 | 175 | 1,700 | 175 |
| 2009-11-09 | 184 | 184 | 177 | 177 | 2,100 | 177 |
| 2009-11-06 | 183 | 183 | 178 | 180 | 2,000 | 180 |
| 2009-11-05 | 179 | 185 | 179 | 185 | 2,400 | 185 |
| 2009-11-04 | 176 | 176 | 175 | 175 | 2,200 | 175 |
| 2009-11-02 | 182 | 182 | 176 | 177 | 2,600 | 177 |
| 2009-10-30 | 181 | 183 | 175 | 180 | 20,700 | 180 |
| 2009-10-29 | 182 | 191 | 179 | 191 | 11,900 | 191 |
| 2009-10-28 | 178 | 181 | 177 | 181 | 2,900 | 181 |
| 2009-10-27 | 178 | 178 | 175 | 176 | 1,700 | 176 |
| 2009-10-26 | 172 | 176 | 172 | 176 | 2,600 | 176 |
| 2009-10-23 | 173 | 173 | 173 | 173 | 7,900 | 173 |
| 2009-10-22 | 172 | 173 | 172 | 173 | 1,300 | 173 |
| 2009-10-21 | 170 | 171 | 170 | 171 | 1,400 | 171 |
| 2009-10-20 | 172 | 172 | 167 | 171 | 3,500 | 171 |
| 2009-10-19 | 170 | 173 | 170 | 172 | 2,000 | 172 |
| 2009-10-16 | 173 | 173 | 170 | 173 | 5,600 | 173 |
| 2009-10-15 | 179 | 179 | 170 | 170 | 45,900 | 170 |
| 2009-10-14 | 181 | 182 | 181 | 182 | 2,400 | 182 |
| 2009-10-13 | 188 | 188 | 183 | 183 | 300 | 183 |
| 2009-10-09 | 185 | 185 | 185 | 185 | 200 | 185 |
| 2009-10-08 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2009-10-07 | 177 | 179 | 175 | 179 | 1,700 | 179 |
| 2009-10-06 | 176 | 176 | 176 | 176 | 1,600 | 176 |
| 2009-10-05 | 179 | 180 | 175 | 175 | 3,500 | 175 |
| 2009-10-02 | 180 | 182 | 176 | 180 | 4,900 | 180 |
| 2009-10-01 | 187 | 187 | 185 | 185 | 600 | 185 |
| 2009-09-30 | 189 | 189 | 185 | 187 | 24,100 | 187 |
| 2009-09-29 | 193 | 194 | 190 | 194 | 9,200 | 194 |
| 2009-09-28 | 191 | 193 | 190 | 190 | 10,300 | 190 |
| 2009-09-25 | 191 | 194 | 191 | 191 | 1,400 | 191 |
| 2009-09-24 | 195 | 195 | 187 | 190 | 11,600 | 190 |
| 2009-09-18 | 195 | 196 | 186 | 195 | 7,500 | 195 |
| 2009-09-17 | 199 | 199 | 182 | 198 | 11,500 | 198 |
| 2009-09-16 | 204 | 204 | 196 | 203 | 3,400 | 203 |
| 2009-09-15 | 208 | 208 | 196 | 203 | 18,600 | 203 |
| 2009-09-14 | 199 | 208 | 194 | 203 | 39,000 | 203 |
| 2009-09-11 | 191 | 194 | 190 | 194 | 12,000 | 194 |
| 2009-09-10 | 193 | 196 | 190 | 190 | 6,400 | 190 |
| 2009-09-09 | 192 | 195 | 189 | 193 | 20,100 | 193 |
| 2009-09-08 | 203 | 203 | 191 | 191 | 5,200 | 191 |
| 2009-09-07 | 205 | 205 | 195 | 195 | 8,100 | 195 |
| 2009-09-04 | 204 | 206 | 200 | 204 | 6,400 | 204 |
| 2009-09-03 | 202 | 204 | 201 | 204 | 2,800 | 204 |
| 2009-09-02 | 205 | 205 | 200 | 202 | 13,600 | 202 |
| 2009-09-01 | 198 | 240 | 191 | 206 | 57,200 | 206 |
| 2009-08-31 | 219 | 220 | 193 | 193 | 35,000 | 193 |
| 2009-08-28 | 207 | 225 | 201 | 205 | 51,000 | 205 |
| 2009-08-27 | 198 | 205 | 198 | 205 | 9,600 | 205 |
| 2009-08-26 | 198 | 205 | 193 | 196 | 8,600 | 196 |
| 2009-08-25 | 195 | 198 | 191 | 191 | 1,900 | 191 |
| 2009-08-24 | 195 | 195 | 192 | 194 | 3,500 | 194 |
| 2009-08-21 | 194 | 195 | 194 | 194 | 3,500 | 194 |
| 2009-08-20 | 195 | 198 | 194 | 198 | 300 | 198 |
| 2009-08-19 | 195 | 198 | 195 | 195 | 4,100 | 195 |
| 2009-08-18 | 196 | 196 | 196 | 196 | 1,700 | 196 |
| 2009-08-17 | 196 | 196 | 195 | 196 | 1,300 | 196 |
| 2009-08-14 | 198 | 198 | 196 | 196 | 3,700 | 196 |
| 2009-08-13 | 200 | 202 | 196 | 198 | 12,400 | 198 |
| 2009-08-12 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2009-08-11 | 198 | 199 | 198 | 198 | 2,400 | 198 |
| 2009-08-10 | 206 | 219 | 194 | 202 | 72,400 | 202 |
| 2009-08-07 | 201 | 201 | 194 | 194 | 3,100 | 194 |
| 2009-08-06 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2009-08-05 | 202 | 202 | 202 | 202 | 200 | 202 |
| 2009-08-04 | 199 | 202 | 199 | 202 | 1,300 | 202 |
| 2009-08-03 | 210 | 210 | 195 | 205 | 25,500 | 205 |
| 2009-07-31 | 213 | 213 | 206 | 210 | 18,000 | 210 |
| 2009-07-30 | 222 | 225 | 206 | 223 | 12,600 | 223 |
| 2009-07-29 | 225 | 229 | 221 | 221 | 11,000 | 221 |
| 2009-07-28 | 225 | 225 | 218 | 220 | 3,600 | 220 |
| 2009-07-27 | 215 | 221 | 215 | 220 | 2,900 | 220 |
| 2009-07-24 | 205 | 205 | 201 | 201 | 800 | 201 |
| 2009-07-23 | 205 | 210 | 195 | 210 | 2,300 | 210 |
| 2009-07-22 | 204 | 207 | 204 | 205 | 400 | 205 |
| 2009-07-21 | 204 | 204 | 204 | 204 | 300 | 204 |
| 2009-07-10 | 215 | 216 | 205 | 205 | 1,200 | 205 |
| 2009-07-09 | 218 | 218 | 218 | 218 | 100 | 218 |
| 2009-07-08 | 208 | 220 | 208 | 218 | 3,400 | 218 |
| 2009-07-07 | 213 | 214 | 208 | 208 | 1,600 | 208 |
| 2009-07-06 | 210 | 213 | 206 | 213 | 2,100 | 213 |
| 2009-07-03 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2009-07-02 | 234 | 234 | 234 | 234 | 100 | 234 |
| 2009-07-01 | 235 | 262 | 235 | 235 | 3,400 | 235 |
| 2009-06-30 | 255 | 255 | 240 | 240 | 13,100 | 240 |
| 2009-06-29 | 231 | 247 | 230 | 242 | 12,400 | 242 |
| 2009-06-26 | 225 | 229 | 215 | 229 | 2,700 | 229 |
| 2009-06-25 | 216 | 230 | 210 | 215 | 2,800 | 215 |
| 2009-06-24 | 201 | 202 | 201 | 201 | 600 | 201 |
| 2009-06-23 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2009-06-22 | 204 | 204 | 198 | 199 | 1,300 | 199 |
| 2009-06-19 | 204 | 204 | 200 | 200 | 2,300 | 200 |
| 2009-06-18 | 210 | 210 | 201 | 203 | 3,400 | 203 |
| 2009-06-17 | 217 | 217 | 207 | 210 | 5,500 | 210 |
| 2009-06-16 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2009-06-15 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-06-12 | 221 | 221 | 220 | 220 | 2,300 | 220 |
| 2009-06-11 | 219 | 222 | 219 | 222 | 1,200 | 222 |
| 2009-06-10 | 220 | 220 | 215 | 215 | 1,700 | 215 |
| 2009-06-09 | 210 | 210 | 210 | 210 | 2,100 | 210 |
| 2009-06-08 | 216 | 218 | 216 | 217 | 1,300 | 217 |
| 2009-06-05 | 216 | 218 | 216 | 218 | 1,600 | 218 |
| 2009-06-04 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2009-06-03 | 204 | 204 | 204 | 204 | 400 | 204 |
| 2009-06-02 | 197 | 209 | 197 | 209 | 700 | 209 |
| 2009-06-01 | 205 | 205 | 195 | 196 | 1,900 | 196 |
| 2009-05-29 | 218 | 230 | 205 | 205 | 23,100 | 205 |
| 2009-05-28 | 197 | 218 | 197 | 218 | 15,300 | 218 |
| 2009-05-27 | 184 | 194 | 183 | 194 | 2,800 | 194 |
| 2009-05-26 | 177 | 183 | 177 | 182 | 2,200 | 182 |
| 2009-05-25 | 180 | 180 | 175 | 175 | 1,500 | 175 |
| 2009-05-22 | 173 | 173 | 173 | 173 | 100 | 173 |
| 2009-05-21 | 175 | 180 | 175 | 180 | 2,100 | 180 |
| 2009-05-20 | 177 | 177 | 167 | 170 | 2,400 | 170 |
| 2009-05-19 | 183 | 183 | 183 | 183 | 200 | 183 |
| 2009-05-18 | 168 | 184 | 168 | 184 | 1,100 | 184 |
| 2009-05-15 | 180 | 185 | 180 | 185 | 500 | 185 |
| 2009-05-13 | 176 | 182 | 176 | 182 | 300 | 182 |
| 2009-05-12 | 180 | 180 | 176 | 176 | 300 | 176 |
| 2009-05-11 | 175 | 176 | 175 | 176 | 700 | 176 |
| 2009-05-08 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2009-05-07 | 185 | 185 | 177 | 180 | 900 | 180 |
| 2009-05-01 | 170 | 173 | 170 | 173 | 500 | 173 |
| 2009-04-30 | 180 | 180 | 175 | 179 | 18,900 | 179 |
| 2009-04-28 | 183 | 194 | 180 | 189 | 14,300 | 189 |
| 2009-04-27 | 180 | 181 | 177 | 178 | 3,000 | 178 |
| 2009-04-24 | 176 | 180 | 171 | 180 | 300 | 180 |
| 2009-04-23 | 171 | 177 | 171 | 177 | 500 | 177 |
| 2009-04-22 | 171 | 171 | 171 | 171 | 500 | 171 |
| 2009-04-21 | 170 | 170 | 168 | 168 | 1,500 | 168 |
| 2009-04-20 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2009-04-17 | 172 | 172 | 170 | 170 | 1,300 | 170 |
| 2009-04-16 | 173 | 179 | 173 | 177 | 1,000 | 177 |
| 2009-04-15 | 175 | 175 | 175 | 175 | 6,300 | 175 |
| 2009-04-14 | 169 | 175 | 169 | 175 | 5,600 | 175 |
| 2009-04-09 | 179 | 179 | 170 | 174 | 500 | 174 |
| 2009-04-08 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2009-04-06 | 166 | 180 | 166 | 170 | 16,400 | 170 |
| 2009-04-03 | 156 | 164 | 156 | 164 | 1,000 | 164 |
| 2009-04-02 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2009-03-31 | 179 | 179 | 160 | 160 | 20,900 | 160 |
| 2009-03-30 | 165 | 173 | 164 | 171 | 10,600 | 171 |
| 2009-03-27 | 160 | 168 | 150 | 156 | 6,300 | 156 |
| 2009-03-26 | 156 | 159 | 156 | 156 | 500 | 156 |
| 2009-03-25 | 150 | 152 | 150 | 152 | 2,900 | 152 |
| 2009-03-24 | 159 | 159 | 151 | 151 | 2,400 | 151 |
| 2009-03-23 | 147 | 149 | 144 | 144 | 7,900 | 144 |
| 2009-03-19 | 147 | 156 | 147 | 148 | 1,000 | 148 |
| 2009-03-18 | 150 | 152 | 149 | 152 | 1,800 | 152 |
| 2009-03-17 | 145 | 146 | 144 | 145 | 1,200 | 145 |
| 2009-03-16 | 146 | 151 | 146 | 146 | 2,300 | 146 |
| 2009-03-13 | 145 | 152 | 145 | 152 | 500 | 152 |
| 2009-03-12 | 150 | 150 | 150 | 150 | 200 | 150 |
| 2009-03-10 | 151 | 151 | 151 | 151 | 100 | 151 |
| 2009-03-09 | 164 | 165 | 150 | 150 | 2,600 | 150 |
| 2009-03-06 | 156 | 166 | 156 | 160 | 5,900 | 160 |
| 2009-03-05 | 160 | 160 | 156 | 156 | 500 | 156 |
| 2009-03-04 | 156 | 156 | 156 | 156 | 1,800 | 156 |
| 2009-03-03 | 155 | 156 | 155 | 156 | 2,700 | 156 |
| 2009-03-02 | 176 | 176 | 150 | 155 | 3,900 | 155 |
| 2009-02-27 | 171 | 171 | 171 | 171 | 20,900 | 171 |
| 2009-02-26 | 152 | 165 | 152 | 161 | 13,400 | 161 |
| 2009-02-25 | 144 | 153 | 144 | 152 | 2,400 | 152 |
| 2009-02-24 | 145 | 146 | 140 | 143 | 4,100 | 143 |
| 2009-02-23 | 145 | 149 | 143 | 145 | 4,000 | 145 |
| 2009-02-20 | 160 | 160 | 140 | 142 | 7,000 | 142 |
| 2009-02-19 | 143 | 144 | 143 | 144 | 500 | 144 |
| 2009-02-18 | 146 | 146 | 146 | 146 | 200 | 146 |
| 2009-02-16 | 146 | 146 | 145 | 145 | 600 | 145 |
| 2009-02-13 | 152 | 154 | 148 | 150 | 2,500 | 150 |
| 2009-02-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-02-10 | 163 | 163 | 162 | 162 | 200 | 162 |
| 2009-02-09 | 164 | 165 | 164 | 165 | 800 | 165 |
| 2009-02-06 | 164 | 164 | 164 | 164 | 100 | 164 |
| 2009-02-05 | 162 | 167 | 162 | 167 | 300 | 167 |
| 2009-02-04 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2009-02-02 | 163 | 167 | 163 | 165 | 1,700 | 165 |
| 2009-01-30 | 190 | 190 | 180 | 183 | 17,800 | 183 |
| 2009-01-29 | 175 | 186 | 172 | 183 | 8,900 | 183 |
| 2009-01-28 | 163 | 180 | 163 | 180 | 4,400 | 180 |
| 2009-01-27 | 162 | 163 | 159 | 160 | 1,500 | 160 |
| 2009-01-26 | 159 | 159 | 159 | 159 | 100 | 159 |
| 2009-01-23 | 160 | 160 | 158 | 158 | 500 | 158 |
| 2009-01-22 | 159 | 163 | 159 | 163 | 1,100 | 163 |
| 2009-01-21 | 159 | 160 | 159 | 160 | 1,100 | 160 |
| 2009-01-20 | 167 | 167 | 162 | 162 | 2,600 | 162 |
| 2009-01-19 | 179 | 182 | 179 | 181 | 3,000 | 181 |
| 2009-01-15 | 160 | 165 | 158 | 165 | 700 | 165 |
| 2009-01-14 | 155 | 161 | 155 | 161 | 2,200 | 161 |
| 2009-01-13 | 155 | 160 | 155 | 160 | 3,500 | 160 |
| 2009-01-09 | 168 | 171 | 153 | 165 | 10,300 | 165 |
| 2009-01-08 | 168 | 170 | 168 | 169 | 1,000 | 169 |
| 2009-01-07 | 185 | 186 | 178 | 178 | 1,900 | 178 |
| 2009-01-06 | 186 | 186 | 186 | 186 | 1,100 | 186 |
| 2009-01-05 | 185 | 185 | 177 | 177 | 3,200 | 177 |
分割・併合履歴 ： [2006-05-26]1株→3株