1. HOME >
  2. 株価時系列 >
  3. 9028 >
  4. 2016年

9028 (株)ゼロ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3311,3371,3311,3372,6001,337
2016-12-291,3311,3491,3141,3403,6001,340
2016-12-281,3361,3531,3351,3402,9001,340
2016-12-271,3401,3401,3351,3363,3001,336
2016-12-261,3351,3401,3311,3365,2001,336
2016-12-221,3281,3321,3211,32910,1001,329
2016-12-211,3321,3321,3211,32213,1001,322
2016-12-201,3441,3441,3301,3323,5001,332
2016-12-191,3351,3401,3201,3296,2001,329
2016-12-161,3421,3501,3331,3335,2001,333
2016-12-151,3401,3491,3311,3318001,331
2016-12-141,3401,3421,3301,3302,9001,330
2016-12-131,3461,3461,3341,3402,8001,340
2016-12-121,3181,3501,3171,3476,6001,347
2016-12-091,3111,3181,3051,3183,3001,318
2016-12-081,3361,3391,3111,3112,1001,311
2016-12-071,3241,3421,3041,3113,3001,311
2016-12-061,3301,3441,3211,3242,1001,324
2016-12-051,3591,3591,3221,3225,2001,322
2016-12-021,3191,3481,3101,32914,6001,329
2016-12-011,3021,3111,3001,3105,8001,310
2016-11-301,3091,3091,2981,3014,0001,301
2016-11-291,3091,3091,3001,3091,8001,309
2016-11-281,2971,3091,2851,2935,0001,293
2016-11-251,2761,2911,2731,2854,5001,285
2016-11-241,2801,2801,2681,2703,2001,270
2016-11-221,2781,2781,2611,2681,6001,268
2016-11-211,2501,2761,2501,2624,3001,262
2016-11-181,2501,2601,2411,2506,5001,250
2016-11-171,2401,2481,2351,2354,5001,235
2016-11-161,2431,2461,2351,2434,1001,243
2016-11-151,2581,2581,2411,2433,0001,243
2016-11-141,2351,2631,2351,2593,3001,259
2016-11-111,2391,2521,2251,23522,8001,235
2016-11-101,2621,3091,2621,2994,2001,299
2016-11-091,2951,3091,2401,2508,0001,250
2016-11-081,3031,3031,2751,2931,3001,293
2016-11-071,2881,2891,2881,2899001,289
2016-11-041,2801,3041,2801,2881,3001,288
2016-11-021,3101,3141,2981,2983,8001,298
2016-11-011,3101,3181,3061,3102,3001,310
2016-10-311,2991,3161,2961,3109,1001,310
2016-10-281,2731,2901,2721,2854,8001,285
2016-10-271,2681,2721,2641,2663,1001,266
2016-10-261,2651,2721,2621,2672,5001,267
2016-10-251,2661,2701,2571,2643,5001,264
2016-10-241,2621,2691,2531,2603,8001,260
2016-10-211,2511,2641,2501,2503,7001,250
2016-10-201,2521,2761,2241,26551,0001,265
2016-10-191,2731,2731,2661,2661,0001,266
2016-10-171,2701,2701,2631,2671,1001,267
2016-10-131,2661,2821,2571,2572,1001,257
2016-10-121,2611,2701,2571,2613,7001,261
2016-10-111,2761,2841,2601,2641,7001,264
2016-10-071,2851,2851,2751,2756001,275
2016-10-061,2801,2851,2751,2807001,280
2016-10-051,2701,2701,2701,2701001,270
2016-10-041,2651,2671,2591,2591,3001,259
2016-10-031,2791,2801,2611,2652,9001,265
2016-09-301,2601,2651,2511,2584,7001,258
2016-09-291,2851,2981,2801,2982,3001,298
2016-09-281,2901,2901,2761,2851,8001,285
2016-09-271,2901,2901,2901,2906001,290
2016-09-261,2601,2961,2601,29011,9001,290
2016-09-231,2701,2711,2481,2603,2001,260
2016-09-211,2771,2781,2221,2402,6001,240
2016-09-201,2241,2551,2241,2353,4001,235
2016-09-161,2501,2501,2241,2242,7001,224
2016-09-151,2221,2301,2221,2309001,230
2016-09-131,2371,2651,2251,2251,8001,225
2016-09-121,2311,2371,2211,2371,9001,237
2016-09-091,2401,2401,2341,2405001,240
2016-09-081,2351,2491,2351,2493001,249
2016-09-071,2301,2601,2301,2505001,250
2016-09-061,2601,2601,2241,2552,4001,255
2016-09-051,2531,2551,2531,2557001,255
2016-09-021,2551,2551,2551,2551001,255
2016-09-011,2551,2551,2191,2464,3001,246
2016-08-311,2401,2701,2401,2504,0001,250
2016-08-301,2401,2501,2231,2322,0001,232
2016-08-291,2471,2521,2211,2402,1001,240
2016-08-261,2511,2551,2421,2431,3001,243
2016-08-251,2621,2621,2591,2595001,259
2016-08-241,2901,2901,2551,2671,2001,267
2016-08-231,2601,2601,2601,2601001,260
2016-08-221,2551,2551,2551,2551001,255
2016-08-191,2561,2611,2551,2558001,255
2016-08-181,2581,2701,2581,2703001,270
2016-08-171,2611,2701,2581,2581,1001,258
2016-08-161,2801,2801,2711,2713001,271
2016-08-151,2701,3001,2661,3001,5001,300
2016-08-121,3121,3151,2561,3006,3001,300
2016-08-101,2931,3061,2931,3062,5001,306
2016-08-081,2841,2951,2841,2955001,295
2016-08-051,3141,3141,3131,3133001,313
2016-08-041,3161,3161,3161,3162001,316
2016-08-031,3201,3201,2861,2861,8001,286
2016-08-021,3301,3301,3241,3301,3001,330
2016-08-011,3371,3371,2771,3361,2001,336
2016-07-291,3321,3451,3321,3441,6001,344
2016-07-281,2781,2781,2611,2725001,272
2016-07-271,2781,2861,2781,2806001,280
2016-07-261,2891,2891,2781,2789001,278
2016-07-251,2601,2761,2601,2651,6001,265
2016-07-221,2551,2631,2551,2621,1001,262
2016-07-211,2541,2841,2541,2843,2001,284
2016-07-201,2251,2441,2201,2441,5001,244
2016-07-191,2501,2501,2201,2351,7001,235
2016-07-151,2231,2401,2181,2301,0001,230
2016-07-141,2111,2231,2111,2234001,223
2016-07-131,2481,2501,2161,2211,3001,221
2016-07-121,2291,2491,2291,2465001,246
2016-07-111,2001,2251,2001,2058001,205
2016-07-081,1771,1951,1771,1873,9001,187
2016-07-071,2591,2631,2031,2078,3001,207
2016-07-061,3001,3001,2301,2891,8001,289
2016-07-051,3061,3121,3061,3123001,312
2016-07-011,3321,3321,3021,3121,2001,312
2016-06-301,3321,3321,3051,3073,1001,307
2016-06-291,2691,2901,2691,2889001,288
2016-06-281,2711,2901,2611,2613,1001,261
2016-06-271,2511,3321,2511,3302,0001,330
2016-06-241,3451,3701,2301,2357,8001,235
2016-06-231,3201,3351,3201,3351,3001,335
2016-06-221,3311,3611,3311,3352,3001,335
2016-06-211,3201,3721,3201,3291,8001,329
2016-06-201,3501,3501,3201,3232,7001,323
2016-06-171,3201,3301,3201,3204001,320
2016-06-161,3451,3451,3001,3103,5001,310
2016-06-151,3211,3451,3201,3451,3001,345
2016-06-141,3751,4051,3211,3217,4001,321
2016-06-131,3861,4121,3751,3803,8001,380
2016-06-101,3601,3841,3601,3752,2001,375
2016-06-091,3391,3981,3241,3686,6001,368
2016-06-081,3101,3281,3081,3281,8001,328
2016-06-071,3201,3281,3201,3288001,328
2016-06-061,3221,3221,3011,3143,2001,314
2016-06-031,3481,3611,3251,3453,3001,345
2016-06-021,3651,3651,3401,3404,3001,340
2016-06-011,3601,3651,3511,3513,5001,351
2016-05-311,3191,3441,3131,3445,7001,344
2016-05-301,2971,3141,2881,3144,7001,314
2016-05-271,3001,3001,2971,3002,7001,300
2016-05-261,3021,3071,3001,3013,8001,301
2016-05-251,3101,3101,3021,3021,2001,302
2016-05-241,3021,3051,3021,3052,0001,305
2016-05-231,3091,3091,2901,3001,5001,300
2016-05-201,2891,2891,2791,2791,3001,279
2016-05-191,2881,3191,2701,2893,2001,289
2016-05-181,3411,3411,2881,2894,0001,289
2016-05-171,3031,3221,3001,3053,4001,305
2016-05-161,3401,3401,3011,3157,5001,315
2016-05-131,2891,2891,2631,2801,2001,280
2016-05-121,2741,2941,2741,2761,0001,276
2016-05-111,2991,2991,2701,2749001,274
2016-05-101,2621,2951,2621,2941,4001,294
2016-05-091,2551,2621,2551,2621,0001,262
2016-05-061,2701,2701,2551,2582,1001,258
2016-05-021,2711,2861,2681,2701,1001,270
2016-04-281,3021,3121,2941,2944,4001,294
2016-04-271,3151,3201,3131,3131,2001,313
2016-04-261,3161,3161,3001,3007001,300
2016-04-251,3021,3041,3011,3016001,301
2016-04-221,3151,3151,3011,3017001,301
2016-04-211,2911,2981,2711,2901,4001,290
2016-04-201,2901,2921,2881,2911,5001,291
2016-04-191,2861,2971,2801,2909001,290
2016-04-181,2751,2751,2551,2561,3001,256
2016-04-151,2091,2781,2091,2753,2001,275
2016-04-141,2101,2381,2071,2352,8001,235
2016-04-131,1701,2531,1661,2072,8001,207
2016-04-121,1551,1721,1551,1652,9001,165
2016-04-111,1651,1651,1551,1551,7001,155
2016-04-081,1651,1651,1351,1651,5001,165
2016-04-071,1601,1701,1551,1642,3001,164
2016-04-061,1961,1961,1521,1712,5001,171
2016-04-051,2301,2491,1951,1963,8001,196
2016-04-041,2701,2701,2051,2232,3001,223
2016-04-011,2761,2841,2621,2652,5001,265
2016-03-311,2761,2961,2761,2876,5001,287
2016-03-301,3051,3101,2921,2922,8001,292
2016-03-291,3301,3301,2661,29112,3001,291
2016-03-281,3141,3141,2971,3012,6001,301
2016-03-251,3121,3161,2971,3081,9001,308
2016-03-241,2971,3181,2911,2922,2001,292
2016-03-231,3391,3391,2921,2921,5001,292
2016-03-221,3001,3281,3001,3151,7001,315
2016-03-181,3061,3061,2701,29011,7001,290
2016-03-171,2751,3091,2751,2764,6001,276
2016-03-161,3251,3271,2951,3012,5001,301
2016-03-151,3101,3201,2961,2962,3001,296
2016-03-141,3321,3501,3001,3203,4001,320
2016-03-111,3581,3581,3111,3322,1001,332
2016-03-101,3451,3491,3441,3483,1001,348
2016-03-091,3201,3291,3181,3293,9001,329
2016-03-081,3071,3121,2891,2905,3001,290
2016-03-071,3181,3471,3181,3228001,322
2016-03-041,3481,3491,3461,3482,5001,348
2016-03-031,3241,3481,3051,3464,0001,346
2016-03-021,3501,3531,3001,3536,8001,353
2016-03-011,2901,3441,2901,3389,4001,338
2016-02-291,2881,3201,2881,2907,0001,290
2016-02-261,3101,3101,2651,3015,5001,301
2016-02-251,3091,3101,2451,2979,9001,297
2016-02-241,2461,2501,2351,2402,5001,240
2016-02-231,2251,2491,1951,2336,2001,233
2016-02-221,2521,2551,2301,24811,7001,248
2016-02-191,2971,2971,2671,2827001,282
2016-02-181,2991,2991,2971,2973,3001,297
2016-02-171,2931,3051,2651,2743,8001,274
2016-02-161,3401,3401,2461,26424,8001,264
2016-02-151,5551,5551,3301,36826,4001,368
2016-02-121,4001,4301,3921,4307,3001,430
2016-02-101,4631,4631,4001,4305,1001,430
2016-02-091,5001,5001,4551,4637,7001,463
2016-02-081,4871,5381,4671,5235,1001,523
2016-02-051,4931,4931,4501,4673,4001,467
2016-02-041,4931,4961,4501,4856,2001,485
2016-02-031,4571,4661,4021,4637,8001,463
2016-02-021,4201,4851,4201,4594,8001,459
2016-02-011,4351,4351,4051,4204,9001,420
2016-01-291,3981,4491,3901,4054,5001,405
2016-01-281,4241,4241,3991,4023,7001,402
2016-01-271,4001,4241,3891,3895,6001,389
2016-01-261,3951,4001,3851,3883,2001,388
2016-01-251,3621,3971,3611,3971,0001,397
2016-01-221,3001,3551,2991,3542,7001,354
2016-01-211,3201,3201,2841,2845,8001,284
2016-01-201,3551,3551,3221,3226,1001,322
2016-01-191,3851,3881,3551,35510,7001,355
2016-01-181,3521,3661,3501,3552,5001,355
2016-01-151,3941,3941,3601,3662,6001,366
2016-01-141,3741,3741,3471,3601,7001,360
2016-01-131,3381,3751,3381,3751,1001,375
2016-01-121,3671,3771,3351,3353,9001,335
2016-01-081,3681,3761,3671,3675001,367
2016-01-071,3931,3931,3671,3672,1001,367
2016-01-061,4011,4141,3901,3933,1001,393
2016-01-051,4001,4081,4001,4014,5001,401
2016-01-041,4021,4051,4021,4031,5001,403

分割・併合履歴 ： [2006-05-26]1株→3株