9028 (株)ゼロ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,5931,5931,5851,5862,7001,586
2017-12-281,5991,5991,5891,5983,0001,598
2017-12-271,6091,6091,5601,5893,5001,589
2017-12-261,6021,6171,6021,6176,3001,617
2017-12-251,6101,6141,6101,6141,2001,614
2017-12-221,6071,6101,5911,6104,6001,610
2017-12-211,5941,5981,5911,5984,4001,598
2017-12-201,6101,6101,5811,5815,2001,581
2017-12-191,6071,6201,5901,6103,7001,610
2017-12-181,5791,6011,5791,59012,9001,590
2017-12-151,5691,5901,5691,57519,1001,575
2017-12-141,5491,5701,5491,56918,9001,569
2017-12-131,5911,6071,5301,54313,3001,543
2017-12-121,6051,6091,5911,5915,3001,591
2017-12-111,6261,6331,6061,6062,8001,606
2017-12-081,6281,6281,6211,6268001,626
2017-12-071,6291,6301,6231,6236001,623
2017-12-061,6351,6351,6131,6218001,621
2017-12-051,6381,6401,6211,6312,9001,631
2017-12-041,6391,6451,6261,6353,1001,635
2017-12-011,6291,6391,6291,6393,0001,639
2017-11-301,6291,6321,6281,6282,4001,628
2017-11-291,6101,6211,6101,6217001,621
2017-11-281,6081,6101,6061,6101,3001,610
2017-11-271,5991,6091,5991,6075,3001,607
2017-11-241,6071,6071,5961,5962,1001,596
2017-11-221,6071,6071,6071,6078,3001,607
2017-11-211,6151,6151,5981,6085,5001,608
2017-11-201,6081,6201,6081,6192,0001,619
2017-11-171,6351,6351,6051,6053,7001,605
2017-11-161,6201,6441,6061,64210,1001,642
2017-11-151,6271,6501,6251,6258,5001,625
2017-11-131,6201,6451,6011,6387,4001,638
2017-11-101,6151,6201,6101,6202,7001,620
2017-11-091,5991,6201,5991,6154,2001,615
2017-11-081,6031,6051,5931,6013,8001,601
2017-11-071,6021,6071,6011,6074,3001,607
2017-11-061,6011,6071,6011,6029001,602
2017-11-021,6161,6191,5841,6108,3001,610
2017-11-011,6101,6201,6101,6142,7001,614
2017-10-311,6101,6101,6061,6068,3001,606
2017-10-301,5961,6091,5961,6093,5001,609
2017-10-271,6001,6071,5961,5961,8001,596
2017-10-261,5831,6001,5831,60011,0001,600
2017-10-251,5831,5851,5821,5839,6001,583
2017-10-241,5801,5971,5801,5834,0001,583
2017-10-231,6121,6121,5801,5925,0001,592
2017-10-201,6051,6111,5951,59513,2001,595
2017-10-191,6051,6191,6051,6155,0001,615
2017-10-181,6181,6221,6001,6023,5001,602
2017-10-171,6191,6241,6051,6186,7001,618
2017-10-161,6151,6321,6091,6194,1001,619
2017-10-131,6221,6331,6151,6156,8001,615
2017-10-121,6481,6481,6221,6227,0001,622
2017-10-111,6431,6511,6301,6305,0001,630
2017-10-101,6501,6661,6331,6445,5001,644
2017-10-061,6511,6531,6311,6311,1001,631
2017-10-051,6381,6581,6221,6514,7001,651
2017-10-041,6561,6681,6541,6562,6001,656
2017-10-031,6691,6691,6491,6554,4001,655
2017-10-021,6651,6741,6001,67013,6001,670
2017-09-291,6601,6861,6601,6728,5001,672
2017-09-281,6551,6601,6541,6609001,660
2017-09-271,6411,6611,6411,6491,9001,649
2017-09-261,6361,6601,6361,6563,4001,656
2017-09-251,6351,6601,6181,6607,3001,660
2017-09-221,6161,6401,6161,6215,5001,621
2017-09-211,6241,6401,6241,6405,6001,640
2017-09-201,6291,6291,6171,6215,8001,621
2017-09-191,6541,6541,6211,6325,7001,632
2017-09-151,6391,6601,6391,6511,2001,651
2017-09-141,6621,6661,6301,6593,2001,659
2017-09-131,6701,6701,6591,6605,8001,660
2017-09-121,6731,6731,6561,6701,9001,670
2017-09-111,6421,6771,6421,6773,6001,677
2017-09-081,7081,7141,6611,6807001,680
2017-09-071,6901,7081,6501,7082,9001,708
2017-09-061,6301,6661,6161,6663,2001,666
2017-09-051,6641,6791,6161,6307,5001,630
2017-09-041,6931,6931,6051,6647,8001,664
2017-09-011,7091,7091,6711,6792,8001,679
2017-08-311,7081,7181,6911,71210,7001,712
2017-08-301,6111,6981,6041,66810,4001,668
2017-08-291,6001,6141,6001,6013,0001,601
2017-08-281,6021,6061,6001,6056,0001,605
2017-08-251,6211,6211,6101,6107,1001,610
2017-08-241,6431,6431,6201,6263,0001,626
2017-08-231,6461,6461,6381,6382,5001,638
2017-08-221,6361,6451,6351,6451,2001,645
2017-08-211,6431,6441,6351,6413,6001,641
2017-08-181,6411,6611,6371,6403,1001,640
2017-08-171,6311,6731,6301,6566,6001,656
2017-08-161,6781,6781,6191,6318,1001,631
2017-08-151,6431,6791,6381,67810,1001,678
2017-08-141,6321,6691,5751,64730,2001,647
2017-08-101,8021,8021,7601,7856,8001,785
2017-08-091,8011,8191,7801,7936,5001,793
2017-08-081,7751,7991,7751,79010,4001,790
2017-08-071,7451,7791,7451,77413,3001,774
2017-08-041,7501,7501,7361,74410,2001,744
2017-08-031,7281,7341,7251,7304,7001,730
2017-08-021,7391,7391,7111,7264,2001,726
2017-08-011,7401,7471,7351,74410,5001,744
2017-07-311,7381,7401,7301,73711,1001,737
2017-07-281,7281,7301,7101,7205,0001,720
2017-07-271,7201,7211,7021,7185,0001,718
2017-07-261,7301,7371,7201,72014,0001,720
2017-07-251,6831,7011,6801,70110,6001,701
2017-07-241,6601,6651,6521,6657,0001,665
2017-07-211,6621,6631,6301,6486,2001,648
2017-07-201,6381,6531,6381,6519,6001,651
2017-07-191,6271,6381,6171,6375,3001,637
2017-07-181,6301,6301,6051,6172,2001,617
2017-07-141,6451,6471,6241,6303,0001,630
2017-07-131,6551,6601,6431,6503,7001,650
2017-07-121,6601,6611,6301,6302,6001,630
2017-07-111,6581,6781,6411,6603,5001,660
2017-07-101,6201,6611,6141,6434,6001,643
2017-07-071,6571,6571,6351,6351,1001,635
2017-07-061,6631,6691,6451,6573,0001,657
2017-07-051,6121,6321,6121,6264,1001,626
2017-07-041,5901,6221,5871,60612,3001,606
2017-07-031,5801,5921,5751,5876,3001,587
2017-06-301,5761,5801,5731,5806,7001,580
2017-06-291,6231,6281,5551,59616,9001,596
2017-06-281,6251,7001,6201,63030,2001,630
2017-06-271,7161,7171,6991,70320,6001,703
2017-06-261,6601,6991,6571,69913,4001,699
2017-06-231,6861,6931,6501,67413,9001,674
2017-06-221,6941,7151,6941,7007,6001,700
2017-06-211,6861,7151,6861,7088,8001,708
2017-06-201,7231,7371,7121,71211,4001,712
2017-06-191,6861,7401,6861,73512,5001,735
2017-06-161,7001,7081,6881,6908,1001,690
2017-06-151,6891,6991,6771,6947,7001,694
2017-06-141,6861,6921,6801,6897,8001,689
2017-06-131,6421,6701,6411,67011,0001,670
2017-06-121,6361,6501,6211,6457,3001,645
2017-06-091,6251,6391,6171,6394,6001,639
2017-06-081,6391,6411,6191,6248,1001,624
2017-06-071,6141,6291,6101,62410,3001,624
2017-06-061,6441,6571,6231,62311,9001,623
2017-06-051,6141,6441,6141,64410,3001,644
2017-06-021,6011,6171,6011,61411,9001,614
2017-06-011,5751,5961,5721,5968,6001,596
2017-05-311,5651,5761,5651,5766,7001,576
2017-05-301,5601,5651,5591,5655,8001,565
2017-05-291,5661,5671,5531,5608,6001,560
2017-05-261,5411,5491,5391,54911,6001,549
2017-05-251,5401,5411,5301,5396,1001,539
2017-05-241,5411,5411,5301,5306,8001,530
2017-05-231,5401,5411,5301,53010,8001,530
2017-05-221,5021,5291,5021,5295,7001,529
2017-05-191,5051,5151,4891,50911,4001,509
2017-05-181,5081,5181,4911,50012,8001,500
2017-05-171,5021,5191,4781,51911,1001,519
2017-05-161,5371,5371,4751,49914,5001,499
2017-05-151,4721,5351,4721,52322,7001,523
2017-05-121,5661,5691,5421,5528,6001,552
2017-05-111,5711,5711,5421,55314,7001,553
2017-05-101,5501,5681,5311,5685,7001,568
2017-05-091,5581,5581,5181,5308,5001,530
2017-05-081,5781,5781,5331,54311,6001,543
2017-05-021,5001,5321,5001,5118,1001,511
2017-05-011,4701,5001,4701,49915,0001,499
2017-04-281,4841,4981,4801,48210,7001,482
2017-04-271,4771,4911,4601,49115,4001,491
2017-04-261,4731,4801,4641,4687,0001,468
2017-04-251,4591,4741,4591,4645,6001,464
2017-04-241,4431,4611,4431,4595,2001,459
2017-04-211,4561,4651,4411,4426,9001,442
2017-04-201,4351,4491,4281,4367,6001,436
2017-04-191,3931,4251,3931,4245,5001,424
2017-04-181,4231,4291,4001,4015,5001,401
2017-04-171,3791,4261,3771,4029,2001,402
2017-04-141,4011,4041,3721,3934,1001,393
2017-04-131,3571,3961,3571,3714,4001,371
2017-04-121,4011,4291,3711,37720,5001,377
2017-04-111,4361,4361,3891,4272,9001,427
2017-04-101,3931,4351,3931,4326,6001,432
2017-04-071,3901,3901,3551,3746,2001,374
2017-04-061,4251,4251,3511,36010,2001,360
2017-04-051,4511,4651,4251,42510,3001,425
2017-04-041,4751,4781,4251,4426,3001,442
2017-04-031,4721,4971,4711,4855,5001,485
2017-03-311,4751,5001,4641,46610,2001,466
2017-03-301,4761,4801,4721,4753,0001,475
2017-03-291,4901,4901,4761,4836,2001,483
2017-03-281,4721,4721,4401,4656,0001,465
2017-03-271,4561,4561,4211,4266,2001,426
2017-03-241,4481,4581,4341,4455,1001,445
2017-03-231,4351,4601,4301,4359,5001,435
2017-03-221,4121,4311,4121,4244,7001,424
2017-03-211,4161,4311,4161,4215,0001,421
2017-03-171,4191,4271,4131,4176,2001,417
2017-03-161,4121,4151,4091,4121,3001,412
2017-03-151,4131,4201,4121,4124,3001,412
2017-03-141,4201,4231,4111,4133,6001,413
2017-03-131,4181,4241,4141,4145,0001,414
2017-03-101,4251,4281,4171,4173,5001,417
2017-03-091,4191,4231,4111,4135,1001,413
2017-03-081,4201,4201,4061,4114,0001,411
2017-03-071,4151,4201,4061,4117,0001,411
2017-03-061,4091,4091,4061,4081,3001,408
2017-03-031,4131,4141,4001,4074,7001,407
2017-03-021,3991,4131,3991,4136,7001,413
2017-03-011,3921,4141,3861,3973,6001,397
2017-02-281,3981,4131,3861,39710,8001,397
2017-02-271,4171,4171,3921,3967,8001,396
2017-02-241,4191,4261,3921,40718,9001,407
2017-02-231,3771,3841,3671,3814,3001,381
2017-02-221,3801,3801,3651,3652,2001,365
2017-02-211,3711,3801,3651,3665,1001,366
2017-02-201,3651,3651,3621,3642,0001,364
2017-02-171,3611,3691,3581,3582,0001,358
2017-02-161,3731,3731,3561,3611,8001,361
2017-02-151,3601,3601,3521,3533,1001,353
2017-02-141,3421,3601,3421,3545,3001,354
2017-02-131,3491,3551,3441,35411,0001,354
2017-02-101,3651,3731,3411,34119,4001,341
2017-02-091,3751,3901,3651,3657,1001,365
2017-02-081,3781,3801,3691,3702,6001,370
2017-02-071,3761,3761,3691,3692,1001,369
2017-02-061,3781,3791,3701,3762,8001,376
2017-02-031,3731,3731,3631,3647001,364
2017-02-021,3541,3551,3491,3491,8001,349
2017-02-011,3601,3601,3501,3513,6001,351
2017-01-311,3501,3691,3501,3643,8001,364
2017-01-301,3731,3741,3531,3574,3001,357
2017-01-271,3531,3621,3511,3533,0001,353
2017-01-261,3841,3841,3501,3508,2001,350
2017-01-251,3401,3601,3361,3514,7001,351
2017-01-241,3451,3701,3361,3394,1001,339
2017-01-231,3611,3751,3421,3467,3001,346
2017-01-201,3701,3701,3611,3613001,361
2017-01-191,3601,3711,3561,3591,8001,359
2017-01-181,3581,3741,3481,3654,7001,365
2017-01-171,3511,3771,3511,3581,8001,358
2017-01-161,3681,3791,3521,3603,0001,360
2017-01-131,3661,3841,3401,3676,6001,367
2017-01-121,3601,3781,3491,3663,3001,366
2017-01-111,3461,3681,3411,34816,0001,348
2017-01-101,3551,3551,3391,3459,5001,345
2017-01-061,3471,3471,3291,3336,5001,333
2017-01-051,3361,3431,3351,3383,4001,338
2017-01-041,3331,3501,3321,3366,3001,336

分割・併合履歴 : [2006-05-26]1株→3株