9028 (株)ゼロ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,4001,4041,4001,4009,2001,400
2015-12-291,4021,4231,4001,4234,8001,423
2015-12-281,3571,3781,3571,3722,4001,372
2015-12-251,3461,3801,3461,3564,4001,356
2015-12-241,3901,4121,3401,3456,1001,345
2015-12-221,3951,3951,3671,3671,8001,367
2015-12-211,3611,3721,3521,3653,5001,365
2015-12-181,4261,4401,4061,4063,4001,406
2015-12-171,4051,4271,4031,4224,7001,422
2015-12-161,3581,4001,3581,4003,6001,400
2015-12-151,4581,4891,3501,35127,4001,351
2015-12-141,4851,5171,4491,48418,5001,484
2015-12-111,4001,5491,4001,49038,3001,490
2015-12-101,3761,4001,3601,4003,7001,400
2015-12-091,3801,3851,3761,3762,0001,376
2015-12-081,3801,3891,3531,3893,0001,389
2015-12-071,3691,3881,3681,3804,8001,380
2015-12-041,3601,3671,3301,36713,0001,367
2015-12-031,3621,3841,3621,3845,6001,384
2015-12-021,3611,3781,3581,36014,2001,360
2015-12-011,3961,4001,3571,3686,4001,368
2015-11-301,3851,4301,3851,3969,6001,396
2015-11-271,4291,4451,3851,3903,8001,390
2015-11-261,4131,4201,3831,4053,5001,405
2015-11-251,3561,4201,3531,40011,2001,400
2015-11-241,4101,4201,3611,36115,1001,361
2015-11-201,4031,4421,4031,4184,7001,418
2015-11-191,4251,4391,3971,4048,2001,404
2015-11-181,4651,4801,4101,4256,4001,425
2015-11-171,4791,5601,4281,43513,8001,435
2015-11-161,4101,6801,3811,46064,3001,460
2015-11-131,3971,4871,3501,468103,3001,468
2015-11-121,1201,1871,1101,1877,0001,187
2015-11-111,1701,1891,1001,1509,5001,150
2015-11-101,1001,1431,1001,1434,6001,143
2015-11-091,0741,1251,0551,1204,3001,120
2015-11-061,0501,0771,0501,0773,7001,077
2015-11-051,0261,0351,0261,0326001,032
2015-11-041,0341,0351,0201,0253,8001,025
2015-11-021,0141,0301,0141,0303,6001,030
2015-10-301,0191,0191,0111,0194,2001,019
2015-10-291,0201,0201,0091,0181,4001,018
2015-10-281,0171,0171,0111,0111,6001,011
2015-10-271,0201,0201,0071,0171,3001,017
2015-10-261,0181,0201,0081,0203,6001,020
2015-10-239981,0009881,0004,7001,000
2015-10-22984992984988700988
2015-10-219849909849842,300984
2015-10-209909959799931,200993
2015-10-199809909799892,200989
2015-10-161,0011,0089759772,800977
2015-10-151,0001,0011,0001,0011,0001,001
2015-10-149801,0009801,0003,2001,000
2015-10-139959959819814,300981
2015-10-09985996985996600996
2015-10-08994994979979600979
2015-10-079909909749861,800986
2015-10-061,0291,0299729837,700983
2015-10-051,0321,0321,0151,0203,5001,020
2015-10-029541,0779531,03313,4001,033
2015-10-01965979961979800979
2015-09-309559809459805,700980
2015-09-291,0001,0009519556,000955
2015-09-289959959879871,600987
2015-09-259579779579621,700962
2015-09-249719909409405,100940
2015-09-181,0001,0009709705,000970
2015-09-179709849659774,800977
2015-09-1695796294595013,900950
2015-09-159349509309312,500931
2015-09-149399399209313,900931
2015-09-118959128939102,700910
2015-09-108989108959101,100910
2015-09-098859288859283,100928
2015-09-089049048768762,300876
2015-09-079009058819051,800905
2015-09-049359358879137,200913
2015-09-039489539359352,400935
2015-09-029159509159355,800935
2015-09-019529529309375,700937
2015-08-319609609389407,200940
2015-08-289669859509603,600960
2015-08-279489489299363,600936
2015-08-269109399049395,100939
2015-08-2585088681987515,000875
2015-08-2494096588088021,500880
2015-08-2197197493094315,000943
2015-08-201,0151,0271,0001,0006,8001,000
2015-08-191,0311,0361,0071,0307,6001,030
2015-08-189811,0309811,01114,6001,011
2015-08-179729789709764,400976
2015-08-1495097594297319,800973
2015-08-139369509349507,100950
2015-08-129459459259288,500928
2015-08-1193896892194539,000945
2015-08-10908968903968163,200968
2015-08-078168358168184,300818
2015-08-06832832832832400832
2015-08-058118358118351,400835
2015-08-048168208118111,200811
2015-08-038128258128161,900816
2015-07-318188278128124,100812
2015-07-308308358308351,900835
2015-07-298508558058184,200818
2015-07-28820820820820700820
2015-07-27823823813813500813
2015-07-24826826811811300811
2015-07-23824824824824200824
2015-07-228138138118131,700813
2015-07-218308308008162,900816
2015-07-178408408208404,400840
2015-07-16840840835839800839
2015-07-158328358248351,600835
2015-07-148008278008271,600827
2015-07-13795795795795100795
2015-07-107907907807801,400780
2015-07-097907907207784,400778
2015-07-088108108058051,800805
2015-07-0781682981582538,200825
2015-07-068268278168165,100816
2015-07-038268268268262,100826
2015-07-0285085082083016,600830
2015-07-018158758158502,600850
2015-06-308218308138255,600825
2015-06-298798798318396,000839
2015-06-268608698608614,300861
2015-06-258898898778852,600885
2015-06-248908908758753,100875
2015-06-238868868778771,300877
2015-06-228608908608773,300877
2015-06-198608708598611,200861
2015-06-188668688618612,700861
2015-06-178688688668661,700866
2015-06-16868868868868100868
2015-06-15869869868868600868
2015-06-128718718688683,000868
2015-06-118728758728743,400874
2015-06-108798798738741,000874
2015-06-098738758728733,100873
2015-06-088758808738732,500873
2015-06-058768888748763,300876
2015-06-048758888758763,100876
2015-06-0389989986387313,800873
2015-06-0291991985086127,500861
2015-06-0177091977091916,200919
2015-05-297697757697694,500769
2015-05-287757757717753,800775
2015-05-277657707597697,600769
2015-05-267607607557592,700759
2015-05-257637647567585,400758
2015-05-22757759757759600759
2015-05-217587607507572,800757
2015-05-207557567557551,500755
2015-05-19753754752754700754
2015-05-187527527507503,300750
2015-05-157527537467505,900750
2015-05-147487547447444,100744
2015-05-13749749746746400746
2015-05-12748748745748800748
2015-05-11748748748748200748
2015-05-087407447407441,500744
2015-05-077407427407401,100740
2015-05-01742742740740200740
2015-04-307377447377429,300742
2015-04-287547547457525,400752
2015-04-277577577437452,900745
2015-04-247447467427422,600742
2015-04-237457457417411,500741
2015-04-227457457407403,300740
2015-04-217357407357355,500735
2015-04-2076076671873518,600735
2015-04-17760760760760700760
2015-04-16762767762766300766
2015-04-15762762762762100762
2015-04-14760765754765600765
2015-04-13768768761761500761
2015-04-10768768767767400767
2015-04-097657657617611,300761
2015-04-087657807657801,100780
2015-04-07773780761780800780
2015-04-06778778773773500773
2015-04-03775775770770700770
2015-04-02775775770775400775
2015-04-01780780770775800775
2015-03-317507807507804,500780
2015-03-307807807607632,800763
2015-03-277597777587652,100765
2015-03-26750759747759700759
2015-03-257527527457501,100750
2015-03-24738740738740900740
2015-03-237447447387381,100738
2015-03-20738740735735900735
2015-03-197547637357353,600735
2015-03-187577577467471,300747
2015-03-177327587327574,400757
2015-03-167507507467482,700748
2015-03-137427507417501,100750
2015-03-12740748740748400748
2015-03-11748748742742400742
2015-03-10744747744747300747
2015-03-097347627287441,200744
2015-03-067547547307361,600736
2015-03-057607607407404,000740
2015-03-04744760744760500760
2015-03-03755755750750300750
2015-03-02751752745750900750
2015-02-277607687517513,400751
2015-02-267647697637691,900769
2015-02-257657657577641,400764
2015-02-247577607577601,900760
2015-02-237477587467582,500758
2015-02-207277397257392,700739
2015-02-197287287177171,300717
2015-02-187257297107135,600713
2015-02-1773073970672317,300723
2015-02-16750756741755800755
2015-02-137407557207555,100755
2015-02-12773776773776800776
2015-02-10769770769770800770
2015-02-09767767767767100767
2015-02-067617617577601,600760
2015-02-05765765760760700760
2015-02-03775775770770200770
2015-02-027807807807802,000780
2015-01-307657807657803,600780
2015-01-297787787617712,200771
2015-01-287767767647653,400765
2015-01-277607657607621,000762
2015-01-267677677587591,500759
2015-01-23783783753753800753
2015-01-22780780780780300780
2015-01-21763784757784700784
2015-01-20778778778778100778
2015-01-19782782778778600778
2015-01-167657847657821,300782
2015-01-15784784771780500780
2015-01-14779788779784800784
2015-01-13760765760765500765
2015-01-09779779760760700760
2015-01-087697747437742,500774
2015-01-07777777742757700757
2015-01-06729750729750800750
2015-01-057757757307591,200759

分割・併合履歴 : [2006-05-26]1株→3株