ゼロ(9028)の株価時系列情報
ゼロ(9028)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,750 | 3,750 | 3,610 | 3,610 | 3,600 |
| 2005/12/29 | 3,770 | 3,770 | 3,670 | 3,700 | 2,800 |
| 2005/12/28 | 3,600 | 3,620 | 3,500 | 3,500 | 2,400 |
| 2005/12/27 | 3,840 | 3,840 | 3,650 | 3,670 | 9,000 |
| 2005/12/26 | 3,600 | 3,900 | 3,600 | 3,900 | 8,300 |
| 2005/12/22 | 3,550 | 3,550 | 3,400 | 3,400 | 4,400 |
| 2005/12/21 | 3,650 | 3,650 | 3,500 | 3,560 | 13,800 |
| 2005/12/20 | 3,490 | 3,490 | 3,350 | 3,480 | 8,100 |
| 2005/12/19 | 3,440 | 3,440 | 3,300 | 3,300 | 3,600 |
| 2005/12/16 | 3,300 | 3,300 | 3,210 | 3,240 | 21,800 |
| 2005/12/15 | 3,310 | 3,310 | 3,230 | 3,250 | 2,200 |
| 2005/12/14 | 3,310 | 3,310 | 3,270 | 3,270 | 1,100 |
| 2005/12/13 | 3,320 | 3,330 | 3,310 | 3,310 | 1,400 |
| 2005/12/12 | 3,300 | 3,350 | 3,280 | 3,310 | 2,200 |
| 2005/12/09 | 3,270 | 3,290 | 3,260 | 3,290 | 1,300 |
| 2005/12/08 | 3,220 | 3,250 | 3,220 | 3,220 | 600 |
| 2005/12/07 | 3,250 | 3,270 | 3,200 | 3,270 | 8,500 |
| 2005/12/06 | 3,250 | 3,250 | 3,220 | 3,250 | 2,400 |
| 2005/12/05 | 3,290 | 3,290 | 3,240 | 3,240 | 500 |
| 2005/12/02 | 3,240 | 3,240 | 3,200 | 3,200 | 4,600 |
| 2005/12/01 | 3,290 | 3,290 | 3,240 | 3,240 | 3,100 |
| 2005/11/30 | 3,210 | 3,300 | 3,190 | 3,190 | 3,400 |
| 2005/11/29 | 3,190 | 3,190 | 3,130 | 3,130 | 1,000 |
| 2005/11/28 | 3,200 | 3,200 | 3,110 | 3,190 | 2,500 |
| 2005/11/25 | 3,140 | 3,200 | 3,110 | 3,200 | 2,200 |
| 2005/11/24 | 3,210 | 3,210 | 3,200 | 3,200 | 400 |
| 2005/11/22 | 3,220 | 3,220 | 3,200 | 3,220 | 600 |
| 2005/11/21 | 3,200 | 3,280 | 3,200 | 3,280 | 1,000 |
| 2005/11/18 | 3,200 | 3,200 | 3,170 | 3,190 | 1,400 |
| 2005/11/17 | 3,190 | 3,200 | 3,150 | 3,200 | 900 |
| 2005/11/16 | 3,200 | 3,200 | 3,150 | 3,200 | 2,400 |
| 2005/11/15 | 3,220 | 3,220 | 3,200 | 3,200 | 700 |
| 2005/11/14 | 3,210 | 3,350 | 3,200 | 3,350 | 2,000 |
| 2005/11/11 | 3,300 | 3,300 | 3,250 | 3,250 | 200 |
| 2005/11/10 | 3,300 | 3,390 | 3,300 | 3,390 | 300 |
| 2005/11/09 | 3,390 | 3,400 | 3,390 | 3,400 | 400 |
| 2005/11/08 | 3,200 | 3,390 | 3,200 | 3,390 | 1,100 |
| 2005/11/07 | 3,410 | 3,410 | 3,310 | 3,310 | 200 |
| 2005/11/04 | 3,400 | 3,450 | 3,310 | 3,310 | 2,000 |
| 2005/11/02 | 3,490 | 3,540 | 3,400 | 3,500 | 4,900 |
| 2005/11/01 | 3,500 | 3,500 | 3,450 | 3,450 | 800 |
| 2005/10/31 | 3,510 | 3,560 | 3,480 | 3,500 | 4,700 |
| 2005/10/28 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2005/10/27 | 3,500 | 3,500 | 3,300 | 3,300 | 2,400 |
| 2005/10/26 | 3,390 | 3,460 | 3,300 | 3,460 | 1,700 |
| 2005/10/25 | 3,490 | 3,490 | 3,320 | 3,320 | 4,200 |
| 2005/10/24 | 3,550 | 3,580 | 3,500 | 3,500 | 2,000 |
| 2005/10/21 | 3,370 | 3,590 | 3,350 | 3,500 | 11,400 |
| 2005/10/20 | 3,190 | 3,350 | 3,190 | 3,340 | 7,500 |
| 2005/10/19 | 3,120 | 3,150 | 3,110 | 3,150 | 1,000 |
| 2005/10/18 | 3,100 | 3,160 | 3,100 | 3,110 | 2,300 |
| 2005/10/17 | 3,100 | 3,180 | 3,100 | 3,110 | 4,100 |
| 2005/10/14 | 3,120 | 3,150 | 3,100 | 3,150 | 1,500 |
| 2005/10/13 | 3,270 | 3,270 | 3,140 | 3,140 | 1,400 |
| 2005/10/12 | 3,270 | 3,280 | 3,200 | 3,230 | 3,200 |
| 2005/10/11 | 3,100 | 3,200 | 3,100 | 3,200 | 1,300 |
| 2005/10/07 | 3,120 | 3,140 | 3,100 | 3,140 | 2,600 |
| 2005/10/06 | 3,100 | 3,130 | 3,100 | 3,100 | 4,900 |
| 2005/10/05 | 3,200 | 3,200 | 3,100 | 3,100 | 3,100 |
| 2005/10/04 | 3,190 | 3,200 | 3,190 | 3,200 | 400 |
| 2005/10/03 | 3,340 | 3,340 | 3,120 | 3,200 | 1,400 |
| 2005/09/30 | 3,400 | 3,400 | 3,200 | 3,340 | 10,300 |
| 2005/09/29 | 3,050 | 3,100 | 2,930 | 3,100 | 14,600 |
| 2005/09/28 | 3,010 | 3,060 | 2,960 | 3,050 | 43,800 |
| 2005/09/27 | 3,030 | 3,130 | 3,030 | 3,040 | 69,200 |
| 2005/09/26 | 3,020 | 3,200 | 3,020 | 3,080 | 34,900 |
| 2005/09/22 | 3,150 | 3,150 | 3,090 | 3,090 | 14,800 |
| 2005/09/21 | 3,220 | 3,220 | 3,160 | 3,170 | 9,100 |
| 2005/09/20 | 3,460 | 3,460 | 3,250 | 3,250 | 18,800 |
| 2005/09/16 | 3,410 | 3,580 | 3,410 | 3,450 | 19,800 |
| 2005/09/15 | 3,750 | 4,040 | 3,340 | 3,360 | 55,400 |
| 2005/09/14 | 3,300 | 3,600 | 3,250 | 3,600 | 17,900 |
| 2005/09/13 | 3,150 | 3,150 | 2,960 | 3,100 | 17,100 |
| 2005/09/12 | 3,280 | 3,310 | 3,160 | 3,170 | 8,500 |
| 2005/09/09 | 3,360 | 3,370 | 3,160 | 3,190 | 13,800 |
| 2005/09/08 | 3,660 | 3,690 | 3,150 | 3,160 | 73,700 |
| 2005/09/07 | 3,510 | 3,510 | 3,410 | 3,510 | 44,100 |
| 2005/09/06 | 2,700 | 3,010 | 2,700 | 3,010 | 31,900 |
| 2005/09/05 | 2,465 | 2,700 | 2,465 | 2,610 | 66,500 |
| 2005/09/02 | 2,400 | 2,455 | 2,400 | 2,440 | 26,600 |
| 2005/09/01 | 2,460 | 2,460 | 2,405 | 2,430 | 8,200 |
| 2005/08/31 | 2,450 | 2,460 | 2,430 | 2,450 | 26,300 |
| 2005/08/30 | 2,350 | 2,370 | 2,350 | 2,370 | 5,200 |
| 2005/08/29 | 2,350 | 2,360 | 2,340 | 2,350 | 3,600 |
| 2005/08/26 | 2,350 | 2,370 | 2,320 | 2,350 | 5,500 |
| 2005/08/25 | 2,390 | 2,405 | 2,390 | 2,400 | 6,400 |
| 2005/08/24 | 2,405 | 2,405 | 2,380 | 2,400 | 9,700 |
| 2005/08/23 | 2,410 | 2,410 | 2,350 | 2,405 | 19,000 |
| 2005/08/22 | 2,410 | 2,500 | 2,400 | 2,400 | 24,900 |
| 2005/08/19 | 2,300 | 2,395 | 2,300 | 2,395 | 34,000 |
| 2005/08/18 | 2,245 | 2,280 | 2,240 | 2,275 | 8,800 |
| 2005/08/17 | 2,210 | 2,230 | 2,205 | 2,230 | 5,100 |
| 2005/08/16 | 2,205 | 2,210 | 2,200 | 2,200 | 7,400 |
| 2005/08/15 | 2,160 | 2,220 | 2,155 | 2,205 | 26,600 |
| 2005/08/12 | 2,200 | 2,210 | 2,130 | 2,160 | 59,900 |
| 2005/08/11 | 2,250 | 2,250 | 2,200 | 2,210 | 32,100 |
| 2005/08/10 | 2,310 | 2,310 | 2,280 | 2,300 | 37,600 |
| 2005/08/09 | 2,355 | 2,370 | 2,315 | 2,350 | 34,000 |
| 2005/08/08 | 2,350 | 2,365 | 2,310 | 2,355 | 43,200 |
| 2005/08/05 | 2,350 | 2,350 | 2,280 | 2,300 | 25,100 |
| 2005/08/04 | 2,350 | 2,365 | 2,130 | 2,365 | 115,300 |
| 2005/08/03 | 2,375 | 2,475 | 2,335 | 2,360 | 216,300 |
| 2005/08/02 | 2,350 | 2,520 | 2,310 | 2,350 | 1,821,202 |