1. HOME >
  2. 株価時系列 >
  3. 9028 >
  4. 2011年

9028 (株)ゼロ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021622021221219,700212
2011-12-292222262222248,800224
2011-12-282182222182224,600222
2011-12-272272272202252,200225
2011-12-26224225224225800225
2011-12-222172212172207,900220
2011-12-212282282202251,900225
2011-12-20221221221221200221
2011-12-192192192192191,700219
2011-12-162202212202203,500220
2011-12-152252252202212,200221
2011-12-142252282252283,600228
2011-12-132192262192257,600225
2011-12-122162232162234,000223
2011-12-092102162102162,300216
2011-12-082142142112111,100211
2011-12-07213213213213100213
2011-12-062162162132131,300213
2011-12-052122132122121,500212
2011-12-022112122112122,900212
2011-12-012142152112135,000213
2011-11-3021522121521518,100215
2011-11-292182282182288,800228
2011-11-282142182142183,700218
2011-11-25214214214214800214
2011-11-24212212210210700210
2011-11-22214214209209300209
2011-11-21214214214214300214
2011-11-18209209206206500206
2011-11-16208215208209900209
2011-11-15209209207207600207
2011-11-14214214214214400214
2011-11-112042202042098,000209
2011-11-102052052022044,100204
2011-11-09207207207207200207
2011-11-08205207203205400205
2011-11-07203204203204500204
2011-11-04206206206206200206
2011-11-02203204203204900204
2011-11-012052082022071,900207
2011-10-3122022021321323,700213
2011-10-282102152102138,400213
2011-10-272082102082092,100209
2011-10-262032082032073,500207
2011-10-25208208206207500207
2011-10-242092092052052,500205
2011-10-21208208208208200208
2011-10-192102101961964,300196
2011-10-18207207201202500202
2011-10-172092092012012,900201
2011-10-14203203203203100203
2011-10-1321021020520711,200207
2011-10-12204204204204200204
2011-10-112032052032051,000205
2011-10-07202202202202100202
2011-10-062052052032034,900203
2011-10-05200200200200300200
2011-10-04200203200200800200
2011-10-03202202202202100202
2011-09-3020720719519716,300197
2011-09-292042041992045,200204
2011-09-282032042032043,200204
2011-09-272032031962012,900201
2011-09-262042041952032,400203
2011-09-22205205202205400205
2011-09-212052052012051,600205
2011-09-20203203203203900203
2011-09-15205205203203300203
2011-09-142032032002034,100203
2011-09-13205205202202500202
2011-09-122052052042058,100205
2011-09-08205205205205100205
2011-09-07202202202202400202
2011-09-062022082022021,200202
2011-09-052052052012032,700203
2011-09-02206206206206600206
2011-09-012102102052085,300208
2011-08-3120520520420413,900204
2011-08-302032051992057,000205
2011-08-292012021992004,100200
2011-08-261972001971995,200199
2011-08-251981991931954,900195
2011-08-24198198198198200198
2011-08-23195195192192400192
2011-08-22190190190190400190
2011-08-191961961901932,000193
2011-08-18204204203203400203
2011-08-17197197197197100197
2011-08-162052051971972,000197
2011-08-152072072072071,000207
2011-08-121972011972013,400201
2011-08-111902021901985,800198
2011-08-101891891821821,600182
2011-08-091861861701705,400170
2011-08-081901901861862,800186
2011-08-051931931911912,600191
2011-08-041931991931943,800194
2011-08-031971971931932,400193
2011-08-021971971951961,800196
2011-08-011971991971991,300199
2011-07-2919820319819917,200199
2011-07-282032042012048,500204
2011-07-272062062042042,000204
2011-07-262042052042044,800204
2011-07-252032042002041,600204
2011-07-221992031972033,500203
2011-07-212022021981981,600198
2011-07-201991991981992,300199
2011-07-192002001991991,300199
2011-07-151992001962002,800200
2011-07-141981991961992,400199
2011-07-131991991981981,100198
2011-07-12200200200200500200
2011-07-11199203199203300203
2011-07-0819920019920010,500200
2011-07-071971991971992,500199
2011-07-06201202201202300202
2011-07-05203204202202400202
2011-07-04205205203203400203
2011-07-01206206206206100206
2011-06-3020620619920116,200201
2011-06-292092142072148,700214
2011-06-282082112052116,900211
2011-06-272072112072114,500211
2011-06-242062062052051,300205
2011-06-232022112002058,900205
2011-06-222082102052104,100210
2011-06-21208208206206600206
2011-06-202042051972051,600205
2011-06-171992021992021,000202
2011-06-16200202200202500202
2011-06-15200200200200500200
2011-06-141941991941983,700198
2011-06-13202202198198400198
2011-06-101952021952025,800202
2011-06-09199199199199100199
2011-06-082012052002053,000205
2011-06-061982001972004,100200
2011-06-032002041981982,700198
2011-06-021981991971991,200199
2011-06-012042061981984,000198
2011-05-3120720920620721,800207
2011-05-3020921420621410,100214
2011-05-272052102042105,800210
2011-05-262042052032031,200203
2011-05-252002032002002,700200
2011-05-242002001951992,700199
2011-05-232022021971972,000197
2011-05-20200200200200700200
2011-05-19200200200200200200
2011-05-18203204200200600200
2011-05-171962001961983,500198
2011-05-162012052012044,700204
2011-05-13202202199199900199
2011-05-121992021972021,500202
2011-05-111982021971971,900197
2011-05-101981981951955,300195
2011-05-092002021981984,800198
2011-05-062072071962045,400204
2011-05-0220120919519516,100195
2011-04-2820620820120122,100201
2011-04-272172192142199,800219
2011-04-262152152092094,700209
2011-04-252122152032034,600203
2011-04-222092102042101,300210
2011-04-212072072002062,600206
2011-04-202002071992074,400207
2011-04-191961961951951,200195
2011-04-18195195195195600195
2011-04-141931951901951,400195
2011-04-13188194188194800194
2011-04-121921921851883,000188
2011-04-111921991871871,700187
2011-04-082002001891924,200192
2011-04-07198200198200200200
2011-04-061921981921981,200198
2011-04-051961981921924,200192
2011-04-041922031922011,500201
2011-04-012082081961961,900196
2011-03-3121421420420622,500206
2011-03-301992001971997,000199
2011-03-291921991871966,000196
2011-03-281861881851875,200187
2011-03-251991991911912,100191
2011-03-241981981941941,100194
2011-03-231951981931945,600194
2011-03-221892041892036,600203
2011-03-181801901801903,400190
2011-03-171761761681765,100176
2011-03-1615517115517110,500171
2011-03-1517917913314015,100140
2011-03-1417218316218317,000183
2011-03-112212212162211,900221
2011-03-102242242162213,000221
2011-03-092192252132255,700225
2011-03-082142212142213,200221
2011-03-072142152132151,300215
2011-03-042202202122145,000214
2011-03-03211211211211600211
2011-03-022092182092133,000213
2011-03-01216216216216500216
2011-02-2821021420921121,000211
2011-02-252162202052189,100218
2011-02-242172172112111,500211
2011-02-232132192062175,100217
2011-02-222142152082105,700210
2011-02-21213214213214300214
2011-02-182082092072073,200207
2011-02-172112142082093,400209
2011-02-162112152112112,200211
2011-02-152042132042138,800213
2011-02-1421721720320317,000203
2011-02-102002012002012,300201
2011-02-091982001982003,800200
2011-02-08198198198198200198
2011-02-07199200199200500200
2011-02-041981981961961,500196
2011-02-031992001961961,500196
2011-02-02200200200200700200
2011-01-3119820519820017,800200
2011-01-2820420920220512,100205
2011-01-272032032002005,400200
2011-01-262012011991991,300199
2011-01-252002001982001,500200
2011-01-242002001951981,600198
2011-01-21201201200200800200
2011-01-202012012002011,200201
2011-01-191952001941954,200195
2011-01-181991991921922,300192
2011-01-171981981931962,000196
2011-01-141951981951962,200196
2011-01-131941951931943,800194
2011-01-121931941911922,600192
2011-01-111901901871872,200187
2011-01-07190190190190300190
2011-01-061901911861861,400186
2011-01-05187190187190600190
2011-01-04188190188189900189

分割・併合履歴 ： [2006-05-26]1株→3株