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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,400 | 1,404 | 1,400 | 1,400 | 9,200 | 1,400 |
| 2015-12-29 | 1,402 | 1,423 | 1,400 | 1,423 | 4,800 | 1,423 |
| 2015-12-28 | 1,357 | 1,378 | 1,357 | 1,372 | 2,400 | 1,372 |
| 2015-12-25 | 1,346 | 1,380 | 1,346 | 1,356 | 4,400 | 1,356 |
| 2015-12-24 | 1,390 | 1,412 | 1,340 | 1,345 | 6,100 | 1,345 |
| 2015-12-22 | 1,395 | 1,395 | 1,367 | 1,367 | 1,800 | 1,367 |
| 2015-12-21 | 1,361 | 1,372 | 1,352 | 1,365 | 3,500 | 1,365 |
| 2015-12-18 | 1,426 | 1,440 | 1,406 | 1,406 | 3,400 | 1,406 |
| 2015-12-17 | 1,405 | 1,427 | 1,403 | 1,422 | 4,700 | 1,422 |
| 2015-12-16 | 1,358 | 1,400 | 1,358 | 1,400 | 3,600 | 1,400 |
| 2015-12-15 | 1,458 | 1,489 | 1,350 | 1,351 | 27,400 | 1,351 |
| 2015-12-14 | 1,485 | 1,517 | 1,449 | 1,484 | 18,500 | 1,484 |
| 2015-12-11 | 1,400 | 1,549 | 1,400 | 1,490 | 38,300 | 1,490 |
| 2015-12-10 | 1,376 | 1,400 | 1,360 | 1,400 | 3,700 | 1,400 |
| 2015-12-09 | 1,380 | 1,385 | 1,376 | 1,376 | 2,000 | 1,376 |
| 2015-12-08 | 1,380 | 1,389 | 1,353 | 1,389 | 3,000 | 1,389 |
| 2015-12-07 | 1,369 | 1,388 | 1,368 | 1,380 | 4,800 | 1,380 |
| 2015-12-04 | 1,360 | 1,367 | 1,330 | 1,367 | 13,000 | 1,367 |
| 2015-12-03 | 1,362 | 1,384 | 1,362 | 1,384 | 5,600 | 1,384 |
| 2015-12-02 | 1,361 | 1,378 | 1,358 | 1,360 | 14,200 | 1,360 |
| 2015-12-01 | 1,396 | 1,400 | 1,357 | 1,368 | 6,400 | 1,368 |
| 2015-11-30 | 1,385 | 1,430 | 1,385 | 1,396 | 9,600 | 1,396 |
| 2015-11-27 | 1,429 | 1,445 | 1,385 | 1,390 | 3,800 | 1,390 |
| 2015-11-26 | 1,413 | 1,420 | 1,383 | 1,405 | 3,500 | 1,405 |
| 2015-11-25 | 1,356 | 1,420 | 1,353 | 1,400 | 11,200 | 1,400 |
| 2015-11-24 | 1,410 | 1,420 | 1,361 | 1,361 | 15,100 | 1,361 |
| 2015-11-20 | 1,403 | 1,442 | 1,403 | 1,418 | 4,700 | 1,418 |
| 2015-11-19 | 1,425 | 1,439 | 1,397 | 1,404 | 8,200 | 1,404 |
| 2015-11-18 | 1,465 | 1,480 | 1,410 | 1,425 | 6,400 | 1,425 |
| 2015-11-17 | 1,479 | 1,560 | 1,428 | 1,435 | 13,800 | 1,435 |
| 2015-11-16 | 1,410 | 1,680 | 1,381 | 1,460 | 64,300 | 1,460 |
| 2015-11-13 | 1,397 | 1,487 | 1,350 | 1,468 | 103,300 | 1,468 |
| 2015-11-12 | 1,120 | 1,187 | 1,110 | 1,187 | 7,000 | 1,187 |
| 2015-11-11 | 1,170 | 1,189 | 1,100 | 1,150 | 9,500 | 1,150 |
| 2015-11-10 | 1,100 | 1,143 | 1,100 | 1,143 | 4,600 | 1,143 |
| 2015-11-09 | 1,074 | 1,125 | 1,055 | 1,120 | 4,300 | 1,120 |
| 2015-11-06 | 1,050 | 1,077 | 1,050 | 1,077 | 3,700 | 1,077 |
| 2015-11-05 | 1,026 | 1,035 | 1,026 | 1,032 | 600 | 1,032 |
| 2015-11-04 | 1,034 | 1,035 | 1,020 | 1,025 | 3,800 | 1,025 |
| 2015-11-02 | 1,014 | 1,030 | 1,014 | 1,030 | 3,600 | 1,030 |
| 2015-10-30 | 1,019 | 1,019 | 1,011 | 1,019 | 4,200 | 1,019 |
| 2015-10-29 | 1,020 | 1,020 | 1,009 | 1,018 | 1,400 | 1,018 |
| 2015-10-28 | 1,017 | 1,017 | 1,011 | 1,011 | 1,600 | 1,011 |
| 2015-10-27 | 1,020 | 1,020 | 1,007 | 1,017 | 1,300 | 1,017 |
| 2015-10-26 | 1,018 | 1,020 | 1,008 | 1,020 | 3,600 | 1,020 |
| 2015-10-23 | 998 | 1,000 | 988 | 1,000 | 4,700 | 1,000 |
| 2015-10-22 | 984 | 992 | 984 | 988 | 700 | 988 |
| 2015-10-21 | 984 | 990 | 984 | 984 | 2,300 | 984 |
| 2015-10-20 | 990 | 995 | 979 | 993 | 1,200 | 993 |
| 2015-10-19 | 980 | 990 | 979 | 989 | 2,200 | 989 |
| 2015-10-16 | 1,001 | 1,008 | 975 | 977 | 2,800 | 977 |
| 2015-10-15 | 1,000 | 1,001 | 1,000 | 1,001 | 1,000 | 1,001 |
| 2015-10-14 | 980 | 1,000 | 980 | 1,000 | 3,200 | 1,000 |
| 2015-10-13 | 995 | 995 | 981 | 981 | 4,300 | 981 |
| 2015-10-09 | 985 | 996 | 985 | 996 | 600 | 996 |
| 2015-10-08 | 994 | 994 | 979 | 979 | 600 | 979 |
| 2015-10-07 | 990 | 990 | 974 | 986 | 1,800 | 986 |
| 2015-10-06 | 1,029 | 1,029 | 972 | 983 | 7,700 | 983 |
| 2015-10-05 | 1,032 | 1,032 | 1,015 | 1,020 | 3,500 | 1,020 |
| 2015-10-02 | 954 | 1,077 | 953 | 1,033 | 13,400 | 1,033 |
| 2015-10-01 | 965 | 979 | 961 | 979 | 800 | 979 |
| 2015-09-30 | 955 | 980 | 945 | 980 | 5,700 | 980 |
| 2015-09-29 | 1,000 | 1,000 | 951 | 955 | 6,000 | 955 |
| 2015-09-28 | 995 | 995 | 987 | 987 | 1,600 | 987 |
| 2015-09-25 | 957 | 977 | 957 | 962 | 1,700 | 962 |
| 2015-09-24 | 971 | 990 | 940 | 940 | 5,100 | 940 |
| 2015-09-18 | 1,000 | 1,000 | 970 | 970 | 5,000 | 970 |
| 2015-09-17 | 970 | 984 | 965 | 977 | 4,800 | 977 |
| 2015-09-16 | 957 | 962 | 945 | 950 | 13,900 | 950 |
| 2015-09-15 | 934 | 950 | 930 | 931 | 2,500 | 931 |
| 2015-09-14 | 939 | 939 | 920 | 931 | 3,900 | 931 |
| 2015-09-11 | 895 | 912 | 893 | 910 | 2,700 | 910 |
| 2015-09-10 | 898 | 910 | 895 | 910 | 1,100 | 910 |
| 2015-09-09 | 885 | 928 | 885 | 928 | 3,100 | 928 |
| 2015-09-08 | 904 | 904 | 876 | 876 | 2,300 | 876 |
| 2015-09-07 | 900 | 905 | 881 | 905 | 1,800 | 905 |
| 2015-09-04 | 935 | 935 | 887 | 913 | 7,200 | 913 |
| 2015-09-03 | 948 | 953 | 935 | 935 | 2,400 | 935 |
| 2015-09-02 | 915 | 950 | 915 | 935 | 5,800 | 935 |
| 2015-09-01 | 952 | 952 | 930 | 937 | 5,700 | 937 |
| 2015-08-31 | 960 | 960 | 938 | 940 | 7,200 | 940 |
| 2015-08-28 | 966 | 985 | 950 | 960 | 3,600 | 960 |
| 2015-08-27 | 948 | 948 | 929 | 936 | 3,600 | 936 |
| 2015-08-26 | 910 | 939 | 904 | 939 | 5,100 | 939 |
| 2015-08-25 | 850 | 886 | 819 | 875 | 15,000 | 875 |
| 2015-08-24 | 940 | 965 | 880 | 880 | 21,500 | 880 |
| 2015-08-21 | 971 | 974 | 930 | 943 | 15,000 | 943 |
| 2015-08-20 | 1,015 | 1,027 | 1,000 | 1,000 | 6,800 | 1,000 |
| 2015-08-19 | 1,031 | 1,036 | 1,007 | 1,030 | 7,600 | 1,030 |
| 2015-08-18 | 981 | 1,030 | 981 | 1,011 | 14,600 | 1,011 |
| 2015-08-17 | 972 | 978 | 970 | 976 | 4,400 | 976 |
| 2015-08-14 | 950 | 975 | 942 | 973 | 19,800 | 973 |
| 2015-08-13 | 936 | 950 | 934 | 950 | 7,100 | 950 |
| 2015-08-12 | 945 | 945 | 925 | 928 | 8,500 | 928 |
| 2015-08-11 | 938 | 968 | 921 | 945 | 39,000 | 945 |
| 2015-08-10 | 908 | 968 | 903 | 968 | 163,200 | 968 |
| 2015-08-07 | 816 | 835 | 816 | 818 | 4,300 | 818 |
| 2015-08-06 | 832 | 832 | 832 | 832 | 400 | 832 |
| 2015-08-05 | 811 | 835 | 811 | 835 | 1,400 | 835 |
| 2015-08-04 | 816 | 820 | 811 | 811 | 1,200 | 811 |
| 2015-08-03 | 812 | 825 | 812 | 816 | 1,900 | 816 |
| 2015-07-31 | 818 | 827 | 812 | 812 | 4,100 | 812 |
| 2015-07-30 | 830 | 835 | 830 | 835 | 1,900 | 835 |
| 2015-07-29 | 850 | 855 | 805 | 818 | 4,200 | 818 |
| 2015-07-28 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2015-07-27 | 823 | 823 | 813 | 813 | 500 | 813 |
| 2015-07-24 | 826 | 826 | 811 | 811 | 300 | 811 |
| 2015-07-23 | 824 | 824 | 824 | 824 | 200 | 824 |
| 2015-07-22 | 813 | 813 | 811 | 813 | 1,700 | 813 |
| 2015-07-21 | 830 | 830 | 800 | 816 | 2,900 | 816 |
| 2015-07-17 | 840 | 840 | 820 | 840 | 4,400 | 840 |
| 2015-07-16 | 840 | 840 | 835 | 839 | 800 | 839 |
| 2015-07-15 | 832 | 835 | 824 | 835 | 1,600 | 835 |
| 2015-07-14 | 800 | 827 | 800 | 827 | 1,600 | 827 |
| 2015-07-13 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2015-07-10 | 790 | 790 | 780 | 780 | 1,400 | 780 |
| 2015-07-09 | 790 | 790 | 720 | 778 | 4,400 | 778 |
| 2015-07-08 | 810 | 810 | 805 | 805 | 1,800 | 805 |
| 2015-07-07 | 816 | 829 | 815 | 825 | 38,200 | 825 |
| 2015-07-06 | 826 | 827 | 816 | 816 | 5,100 | 816 |
| 2015-07-03 | 826 | 826 | 826 | 826 | 2,100 | 826 |
| 2015-07-02 | 850 | 850 | 820 | 830 | 16,600 | 830 |
| 2015-07-01 | 815 | 875 | 815 | 850 | 2,600 | 850 |
| 2015-06-30 | 821 | 830 | 813 | 825 | 5,600 | 825 |
| 2015-06-29 | 879 | 879 | 831 | 839 | 6,000 | 839 |
| 2015-06-26 | 860 | 869 | 860 | 861 | 4,300 | 861 |
| 2015-06-25 | 889 | 889 | 877 | 885 | 2,600 | 885 |
| 2015-06-24 | 890 | 890 | 875 | 875 | 3,100 | 875 |
| 2015-06-23 | 886 | 886 | 877 | 877 | 1,300 | 877 |
| 2015-06-22 | 860 | 890 | 860 | 877 | 3,300 | 877 |
| 2015-06-19 | 860 | 870 | 859 | 861 | 1,200 | 861 |
| 2015-06-18 | 866 | 868 | 861 | 861 | 2,700 | 861 |
| 2015-06-17 | 868 | 868 | 866 | 866 | 1,700 | 866 |
| 2015-06-16 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2015-06-15 | 869 | 869 | 868 | 868 | 600 | 868 |
| 2015-06-12 | 871 | 871 | 868 | 868 | 3,000 | 868 |
| 2015-06-11 | 872 | 875 | 872 | 874 | 3,400 | 874 |
| 2015-06-10 | 879 | 879 | 873 | 874 | 1,000 | 874 |
| 2015-06-09 | 873 | 875 | 872 | 873 | 3,100 | 873 |
| 2015-06-08 | 875 | 880 | 873 | 873 | 2,500 | 873 |
| 2015-06-05 | 876 | 888 | 874 | 876 | 3,300 | 876 |
| 2015-06-04 | 875 | 888 | 875 | 876 | 3,100 | 876 |
| 2015-06-03 | 899 | 899 | 863 | 873 | 13,800 | 873 |
| 2015-06-02 | 919 | 919 | 850 | 861 | 27,500 | 861 |
| 2015-06-01 | 770 | 919 | 770 | 919 | 16,200 | 919 |
| 2015-05-29 | 769 | 775 | 769 | 769 | 4,500 | 769 |
| 2015-05-28 | 775 | 775 | 771 | 775 | 3,800 | 775 |
| 2015-05-27 | 765 | 770 | 759 | 769 | 7,600 | 769 |
| 2015-05-26 | 760 | 760 | 755 | 759 | 2,700 | 759 |
| 2015-05-25 | 763 | 764 | 756 | 758 | 5,400 | 758 |
| 2015-05-22 | 757 | 759 | 757 | 759 | 600 | 759 |
| 2015-05-21 | 758 | 760 | 750 | 757 | 2,800 | 757 |
| 2015-05-20 | 755 | 756 | 755 | 755 | 1,500 | 755 |
| 2015-05-19 | 753 | 754 | 752 | 754 | 700 | 754 |
| 2015-05-18 | 752 | 752 | 750 | 750 | 3,300 | 750 |
| 2015-05-15 | 752 | 753 | 746 | 750 | 5,900 | 750 |
| 2015-05-14 | 748 | 754 | 744 | 744 | 4,100 | 744 |
| 2015-05-13 | 749 | 749 | 746 | 746 | 400 | 746 |
| 2015-05-12 | 748 | 748 | 745 | 748 | 800 | 748 |
| 2015-05-11 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2015-05-08 | 740 | 744 | 740 | 744 | 1,500 | 744 |
| 2015-05-07 | 740 | 742 | 740 | 740 | 1,100 | 740 |
| 2015-05-01 | 742 | 742 | 740 | 740 | 200 | 740 |
| 2015-04-30 | 737 | 744 | 737 | 742 | 9,300 | 742 |
| 2015-04-28 | 754 | 754 | 745 | 752 | 5,400 | 752 |
| 2015-04-27 | 757 | 757 | 743 | 745 | 2,900 | 745 |
| 2015-04-24 | 744 | 746 | 742 | 742 | 2,600 | 742 |
| 2015-04-23 | 745 | 745 | 741 | 741 | 1,500 | 741 |
| 2015-04-22 | 745 | 745 | 740 | 740 | 3,300 | 740 |
| 2015-04-21 | 735 | 740 | 735 | 735 | 5,500 | 735 |
| 2015-04-20 | 760 | 766 | 718 | 735 | 18,600 | 735 |
| 2015-04-17 | 760 | 760 | 760 | 760 | 700 | 760 |
| 2015-04-16 | 762 | 767 | 762 | 766 | 300 | 766 |
| 2015-04-15 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2015-04-14 | 760 | 765 | 754 | 765 | 600 | 765 |
| 2015-04-13 | 768 | 768 | 761 | 761 | 500 | 761 |
| 2015-04-10 | 768 | 768 | 767 | 767 | 400 | 767 |
| 2015-04-09 | 765 | 765 | 761 | 761 | 1,300 | 761 |
| 2015-04-08 | 765 | 780 | 765 | 780 | 1,100 | 780 |
| 2015-04-07 | 773 | 780 | 761 | 780 | 800 | 780 |
| 2015-04-06 | 778 | 778 | 773 | 773 | 500 | 773 |
| 2015-04-03 | 775 | 775 | 770 | 770 | 700 | 770 |
| 2015-04-02 | 775 | 775 | 770 | 775 | 400 | 775 |
| 2015-04-01 | 780 | 780 | 770 | 775 | 800 | 775 |
| 2015-03-31 | 750 | 780 | 750 | 780 | 4,500 | 780 |
| 2015-03-30 | 780 | 780 | 760 | 763 | 2,800 | 763 |
| 2015-03-27 | 759 | 777 | 758 | 765 | 2,100 | 765 |
| 2015-03-26 | 750 | 759 | 747 | 759 | 700 | 759 |
| 2015-03-25 | 752 | 752 | 745 | 750 | 1,100 | 750 |
| 2015-03-24 | 738 | 740 | 738 | 740 | 900 | 740 |
| 2015-03-23 | 744 | 744 | 738 | 738 | 1,100 | 738 |
| 2015-03-20 | 738 | 740 | 735 | 735 | 900 | 735 |
| 2015-03-19 | 754 | 763 | 735 | 735 | 3,600 | 735 |
| 2015-03-18 | 757 | 757 | 746 | 747 | 1,300 | 747 |
| 2015-03-17 | 732 | 758 | 732 | 757 | 4,400 | 757 |
| 2015-03-16 | 750 | 750 | 746 | 748 | 2,700 | 748 |
| 2015-03-13 | 742 | 750 | 741 | 750 | 1,100 | 750 |
| 2015-03-12 | 740 | 748 | 740 | 748 | 400 | 748 |
| 2015-03-11 | 748 | 748 | 742 | 742 | 400 | 742 |
| 2015-03-10 | 744 | 747 | 744 | 747 | 300 | 747 |
| 2015-03-09 | 734 | 762 | 728 | 744 | 1,200 | 744 |
| 2015-03-06 | 754 | 754 | 730 | 736 | 1,600 | 736 |
| 2015-03-05 | 760 | 760 | 740 | 740 | 4,000 | 740 |
| 2015-03-04 | 744 | 760 | 744 | 760 | 500 | 760 |
| 2015-03-03 | 755 | 755 | 750 | 750 | 300 | 750 |
| 2015-03-02 | 751 | 752 | 745 | 750 | 900 | 750 |
| 2015-02-27 | 760 | 768 | 751 | 751 | 3,400 | 751 |
| 2015-02-26 | 764 | 769 | 763 | 769 | 1,900 | 769 |
| 2015-02-25 | 765 | 765 | 757 | 764 | 1,400 | 764 |
| 2015-02-24 | 757 | 760 | 757 | 760 | 1,900 | 760 |
| 2015-02-23 | 747 | 758 | 746 | 758 | 2,500 | 758 |
| 2015-02-20 | 727 | 739 | 725 | 739 | 2,700 | 739 |
| 2015-02-19 | 728 | 728 | 717 | 717 | 1,300 | 717 |
| 2015-02-18 | 725 | 729 | 710 | 713 | 5,600 | 713 |
| 2015-02-17 | 730 | 739 | 706 | 723 | 17,300 | 723 |
| 2015-02-16 | 750 | 756 | 741 | 755 | 800 | 755 |
| 2015-02-13 | 740 | 755 | 720 | 755 | 5,100 | 755 |
| 2015-02-12 | 773 | 776 | 773 | 776 | 800 | 776 |
| 2015-02-10 | 769 | 770 | 769 | 770 | 800 | 770 |
| 2015-02-09 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2015-02-06 | 761 | 761 | 757 | 760 | 1,600 | 760 |
| 2015-02-05 | 765 | 765 | 760 | 760 | 700 | 760 |
| 2015-02-03 | 775 | 775 | 770 | 770 | 200 | 770 |
| 2015-02-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2015-01-30 | 765 | 780 | 765 | 780 | 3,600 | 780 |
| 2015-01-29 | 778 | 778 | 761 | 771 | 2,200 | 771 |
| 2015-01-28 | 776 | 776 | 764 | 765 | 3,400 | 765 |
| 2015-01-27 | 760 | 765 | 760 | 762 | 1,000 | 762 |
| 2015-01-26 | 767 | 767 | 758 | 759 | 1,500 | 759 |
| 2015-01-23 | 783 | 783 | 753 | 753 | 800 | 753 |
| 2015-01-22 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2015-01-21 | 763 | 784 | 757 | 784 | 700 | 784 |
| 2015-01-20 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2015-01-19 | 782 | 782 | 778 | 778 | 600 | 778 |
| 2015-01-16 | 765 | 784 | 765 | 782 | 1,300 | 782 |
| 2015-01-15 | 784 | 784 | 771 | 780 | 500 | 780 |
| 2015-01-14 | 779 | 788 | 779 | 784 | 800 | 784 |
| 2015-01-13 | 760 | 765 | 760 | 765 | 500 | 765 |
| 2015-01-09 | 779 | 779 | 760 | 760 | 700 | 760 |
| 2015-01-08 | 769 | 774 | 743 | 774 | 2,500 | 774 |
| 2015-01-07 | 777 | 777 | 742 | 757 | 700 | 757 |
| 2015-01-06 | 729 | 750 | 729 | 750 | 800 | 750 |
| 2015-01-05 | 775 | 775 | 730 | 759 | 1,200 | 759 |
分割・併合履歴 ： [2006-05-26]1株→3株