1. HOME >
  2. 株価時系列 >
  3. 9028 >
  4. 2021年

9028 (株)ゼロ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0041,0079951,0075,4001,007
2021-12-299991,0049981,0044,2001,004
2021-12-281,0101,0189951,0148,4001,014
2021-12-271,0101,0109981,0106,4001,010
2021-12-241,0111,0159911,0066,3001,006
2021-12-231,0111,0121,0011,0113,5001,011
2021-12-221,0051,0111,0051,0114,1001,011
2021-12-211,0051,0089991,00525,2001,005
2021-12-201,0141,0149991,0054,3001,005
2021-12-171,0091,0231,0091,0142,4001,014
2021-12-161,0221,0229991,00773,1001,007
2021-12-151,0171,0241,0111,0231,8001,023
2021-12-141,0051,0281,0051,0173,4001,017
2021-12-131,0091,0109851,0026,6001,002
2021-12-101,0041,0091,0001,0019001,001
2021-12-091,0281,0289991,0003,4001,000
2021-12-081,0051,0149991,0065,2001,006
2021-12-071,0311,0329991,0058,0001,005
2021-12-061,0191,0301,0191,0191,1001,019
2021-12-031,0421,0429901,01317,9001,013
2021-12-021,0191,0191,0121,0121,5001,012
2021-12-011,0291,0481,0251,0487001,048
2021-11-301,0451,0451,0291,0372,6001,037
2021-11-291,0341,0401,0221,0404,7001,040
2021-11-261,0581,0581,0411,0523,5001,052
2021-11-251,0511,0521,0451,0458001,045
2021-11-241,0271,0431,0271,0431,2001,043
2021-11-221,0171,0451,0171,0243,4001,024
2021-11-191,0671,0671,0311,0315,2001,031
2021-11-181,0931,0931,0481,0524,7001,052
2021-11-171,0931,0931,0871,0931,2001,093
2021-11-161,1091,1091,0891,09326,3001,093
2021-11-151,1001,1311,0971,1104,7001,110
2021-11-121,0781,1071,0671,10013,4001,100
2021-11-111,2061,2301,2001,2284,9001,228
2021-11-101,2081,2081,1781,2066,3001,206
2021-11-091,2311,2311,2141,2144001,214
2021-11-081,2331,2481,2221,2331,8001,233
2021-11-051,2161,2331,2161,2331,4001,233
2021-11-041,2261,2261,2101,2105001,210
2021-11-021,2251,2251,2251,22515,3001,225
2021-11-011,2381,2381,2091,2253,0001,225
2021-10-291,2541,2541,2211,23831,9001,238
2021-10-281,2201,2241,2131,2241,1001,224
2021-10-271,2211,2211,2201,2206001,220
2021-10-261,2261,2261,2171,2174001,217
2021-10-251,2171,2171,2051,21526,0001,215
2021-10-221,2071,2131,2041,2131,3001,213
2021-10-21---1,203-1,203
2021-10-201,2111,2111,2031,2031,0001,203
2021-10-191,2301,2301,2051,21112,3001,211
2021-10-181,2251,2251,2171,2234001,223
2021-10-151,1911,2311,1911,21721,9001,217
2021-10-141,1931,1951,1931,1941,2001,194
2021-10-131,2061,2061,2011,2014001,201
2021-10-121,2121,2121,2121,2121001,212
2021-10-111,2171,2191,2101,2174,1001,217
2021-10-081,2141,2241,2121,2141,1001,214
2021-10-071,1961,2331,1881,19715,9001,197
2021-10-061,1881,2031,1881,2008001,200
2021-10-051,1861,1991,1621,1861,1001,186
2021-10-041,2081,2091,2001,2001,1001,200
2021-10-011,2101,2111,1971,1971,0001,197
2021-09-301,2211,2211,1911,2103,2001,210
2021-09-291,2021,2101,1971,2101,5001,210
2021-09-281,2141,2141,1861,2042,3001,204
2021-09-271,2241,2301,1271,19412,8001,194
2021-09-241,2481,2481,2231,2232,7001,223
2021-09-221,2231,2471,2231,2301,2001,230
2021-09-211,2451,2451,2191,2222,5001,222
2021-09-171,2421,2891,2421,2497,0001,249
2021-09-161,2501,2501,2331,2429001,242
2021-09-151,2401,2401,2301,2306001,230
2021-09-141,2181,2731,2181,2401,8001,240
2021-09-131,2121,2471,2121,2167,6001,216
2021-09-101,2571,2611,2471,2566,4001,256
2021-09-091,2521,2601,2521,2578001,257
2021-09-081,2611,2651,2601,2653,1001,265
2021-09-071,2741,2741,2611,2731,0001,273
2021-09-061,2751,2751,2621,2657,9001,265
2021-09-031,2471,2741,2371,2613,0001,261
2021-09-021,2561,2641,2501,2525,3001,252
2021-09-011,2541,2541,2411,2411,5001,241
2021-08-311,2561,2601,2371,2406,8001,240
2021-08-301,2651,2711,2561,2562,1001,256
2021-08-271,2741,2741,2551,2651,5001,265
2021-08-261,2731,2741,2561,2742,2001,274
2021-08-251,2601,2901,2571,2736,1001,273
2021-08-241,2741,2741,2471,2473,7001,247
2021-08-231,2741,2741,2431,2504,4001,250
2021-08-201,2701,2731,2251,2255,5001,225
2021-08-19---1,270-1,270
2021-08-181,2211,2741,2211,2702,2001,270
2021-08-171,2801,2801,2031,2214,4001,221
2021-08-161,2581,2801,2501,2801,5001,280
2021-08-131,2571,2771,2571,2612,3001,261
2021-08-121,2801,2801,2551,2573,7001,257
2021-08-111,2961,2961,2531,2535,7001,253
2021-08-101,2611,2991,2411,2984,8001,298
2021-08-061,1981,2411,1601,24147,0001,241
2021-08-051,3191,3531,2941,30812,8001,308
2021-08-041,3331,3491,2831,34911,2001,349
2021-08-031,4131,4131,3321,3325,5001,332
2021-08-021,4381,4381,4051,4131,7001,413
2021-07-301,4831,4831,4591,4683,4001,468
2021-07-291,4821,4831,4301,4832,9001,483
2021-07-281,4791,4921,4261,4272,5001,427
2021-07-271,4981,4981,4381,4792,9001,479
2021-07-261,4851,4961,4821,4944,0001,494
2021-07-211,4501,4901,4501,4684,4001,468
2021-07-201,4201,4451,3901,4353,3001,435
2021-07-191,3881,5201,3881,42520,8001,425
2021-07-161,3561,4091,3531,3897,7001,389
2021-07-151,3611,3661,3521,3569001,356
2021-07-141,3501,3661,3221,3614,8001,361
2021-07-131,3361,3571,3081,3403,8001,340
2021-07-121,3081,3401,3081,3388,2001,338
2021-07-091,2561,3081,2561,3087,1001,308
2021-07-081,2781,3151,2781,2994,3001,299
2021-07-071,2871,2921,2841,2902,5001,290
2021-07-061,3031,3101,2931,2932,8001,293
2021-07-051,2621,3021,2621,3022,5001,302
2021-07-021,2471,2691,2471,2605,4001,260
2021-07-011,2841,2841,2601,2735,6001,273
2021-06-301,3321,3331,2811,2848,8001,284
2021-06-291,3401,3551,3141,33118,1001,331
2021-06-281,4071,4201,3991,42013,2001,420
2021-06-251,4051,4181,4051,4067,1001,406
2021-06-241,3981,4031,3861,4032,6001,403
2021-06-231,3901,3991,3851,3925,1001,392
2021-06-221,3501,3881,3501,3886,4001,388
2021-06-211,3661,3671,3451,3456,5001,345
2021-06-181,3811,3891,3391,3668,2001,366
2021-06-171,3781,3951,3781,3815,2001,381
2021-06-161,3501,3891,3501,3859,0001,385
2021-06-151,3591,3591,3501,3532,6001,353
2021-06-141,3501,3571,3401,3554,1001,355
2021-06-111,3451,3581,3341,3398,1001,339
2021-06-101,3421,3421,3301,3317,5001,331
2021-06-091,3371,3741,3361,3486,4001,348
2021-06-081,3291,3381,3251,3363,0001,336
2021-06-071,3131,3251,3071,3207,2001,320
2021-06-041,3041,3251,2961,3058,4001,305
2021-06-031,3411,3411,3071,30710,8001,307
2021-06-021,3331,3511,3131,3137,0001,313
2021-06-011,3681,3681,3351,3353,5001,335
2021-05-311,3481,3501,3241,3466,6001,346
2021-05-281,3351,3351,3121,3182,9001,318
2021-05-271,3041,3441,3011,3087,3001,308
2021-05-261,3941,4001,3161,31715,7001,317
2021-05-251,4081,4081,3931,3944,2001,394
2021-05-241,3751,3951,3751,3918,4001,391
2021-05-211,3691,3721,3411,3706,8001,370
2021-05-201,3001,3761,3001,34010,0001,340
2021-05-191,2801,2931,2631,2881,5001,288
2021-05-181,2881,3151,2571,28010,1001,280
2021-05-171,2361,2801,2361,2749,4001,274
2021-05-141,2571,2911,2051,23516,8001,235
2021-05-131,1361,1571,1301,1492,8001,149
2021-05-121,1521,1561,1341,1364,7001,136
2021-05-111,1471,1591,1471,1542,2001,154
2021-05-101,1691,1691,1511,1582,3001,158
2021-05-071,1481,1561,1431,1507,5001,150
2021-05-061,1431,1431,1301,1353,0001,135
2021-04-301,1431,1431,1201,1317,3001,131
2021-04-281,1191,1301,1011,1152,7001,115
2021-04-271,1171,1281,1141,1204,6001,120
2021-04-261,1191,1251,1021,1142,7001,114
2021-04-231,1181,1291,1131,1132,4001,113
2021-04-221,1381,1381,1241,1241,8001,124
2021-04-211,1211,1211,1171,1206001,120
2021-04-201,1371,1381,1251,12514,6001,125
2021-04-191,1241,1241,1141,1222,3001,122
2021-04-161,1141,1141,1101,1126,5001,112
2021-04-151,1121,1121,1061,1082,2001,108
2021-04-141,1111,1151,1061,1061,7001,106
2021-04-131,0991,1161,0991,1112,0001,111
2021-04-121,1161,1181,1041,1041,8001,104
2021-04-091,1111,1111,0981,1071,8001,107
2021-04-081,0981,1141,0981,1143,8001,114
2021-04-071,1031,1131,0981,1082,1001,108
2021-04-061,1151,1151,1031,1154,6001,115
2021-04-051,0981,1161,0911,1164,0001,116
2021-04-021,0901,1141,0901,0902,4001,090
2021-04-011,0991,0991,0901,0912,5001,091
2021-03-311,0901,0991,0871,0954,2001,095
2021-03-301,0901,1001,0851,0907,7001,090
2021-03-291,0961,0981,0841,0901,5001,090
2021-03-261,0991,0991,0711,0711,3001,071
2021-03-251,1081,1081,0801,0811,7001,081
2021-03-241,0791,0801,0711,0784,9001,078
2021-03-231,1141,1141,1031,1092,0001,109
2021-03-221,0951,1161,0921,11412,6001,114
2021-03-191,0801,0961,0781,09420,9001,094
2021-03-181,0701,0801,0611,07738,0001,077
2021-03-171,0841,0841,0641,0641,0001,064
2021-03-161,0511,0811,0511,0546,4001,054
2021-03-151,0691,0811,0501,0506,4001,050
2021-03-121,0531,0531,0411,0473,9001,047
2021-03-111,0641,0641,0451,0531,1001,053
2021-03-101,0601,0601,0451,0608001,060
2021-03-091,0291,0441,0221,0432,6001,043
2021-03-081,0431,0431,0271,0292,0001,029
2021-03-051,0161,0431,0151,0434001,043
2021-03-041,0401,0511,0301,0424,8001,042
2021-03-031,0581,0581,0451,0452,4001,045
2021-03-021,0651,0701,0421,0425,3001,042
2021-03-011,0311,0681,0311,05115,6001,051
2021-02-261,0251,0251,0051,0094,0001,009
2021-02-251,0111,0301,0111,03012,0001,030
2021-02-241,0131,0181,0131,0171,1001,017
2021-02-221,0251,0251,0231,0241,3001,024
2021-02-191,0101,0221,0081,0082,2001,008
2021-02-181,0221,0221,0121,0127001,012
2021-02-171,0151,0211,0151,0211,2001,021
2021-02-161,0291,0291,0151,0232,1001,023
2021-02-151,0291,0301,0201,0282,3001,028
2021-02-121,0041,0331,0041,02232,9001,022
2021-02-101,0051,0319991,03132,3001,031
2021-02-099991,0069989982,500998
2021-02-089849989849983,600998
2021-02-059929959809847,200984
2021-02-049899899799892,400989
2021-02-03989992986989700989
2021-02-021,0011,0019899892,200989
2021-02-019951,0069951,0001,5001,000
2021-01-291,0081,00897999420,100994
2021-01-281,0051,0059971,00415,9001,004
2021-01-271,0231,0601,0231,0256,2001,025
2021-01-261,0301,0321,0091,01048,8001,010
2021-01-251,0001,0009961,0002,3001,000
2021-01-229729899729892,900989
2021-01-21956970956970152,700970
2021-01-209649669569561,700956
2021-01-199589659569642,400964
2021-01-1895495795395613,800956
2021-01-159579579519531,500953
2021-01-149539619539562,900956
2021-01-139409589409526,200952
2021-01-129379509379488,200948
2021-01-089399399369363,100936
2021-01-079389439389382,200938
2021-01-069269449269373,500937
2021-01-059319319269262,200926
2021-01-049349349319312,000931

分割・併合履歴 ： [2006-05-26]1株→3株