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 |
---|---|---|---|---|---|
2007/12/28 | 568 | 587 | 568 | 572 | 21,100 |
2007/12/27 | 546 | 569 | 537 | 569 | 37,500 |
2007/12/26 | 535 | 540 | 531 | 536 | 10,300 |
2007/12/25 | 532 | 540 | 510 | 528 | 12,700 |
2007/12/21 | 519 | 553 | 517 | 553 | 27,100 |
2007/12/20 | 510 | 513 | 498 | 501 | 26,200 |
2007/12/19 | 514 | 514 | 493 | 500 | 15,600 |
2007/12/18 | 492 | 503 | 490 | 499 | 10,700 |
2007/12/17 | 497 | 509 | 483 | 509 | 33,400 |
2007/12/14 | 570 | 580 | 509 | 514 | 55,100 |
2007/12/13 | 576 | 591 | 560 | 588 | 27,000 |
2007/12/12 | 590 | 595 | 570 | 575 | 35,700 |
2007/12/11 | 617 | 617 | 600 | 605 | 22,400 |
2007/12/10 | 593 | 629 | 567 | 617 | 81,000 |
2007/12/07 | 620 | 620 | 598 | 603 | 82,700 |
2007/12/06 | 584 | 630 | 581 | 626 | 162,100 |
2007/12/05 | 508 | 564 | 507 | 564 | 107,700 |
2007/12/04 | 492 | 502 | 490 | 502 | 27,000 |
2007/12/03 | 506 | 510 | 489 | 497 | 45,100 |
2007/11/30 | 514 | 542 | 496 | 510 | 108,600 |
2007/11/29 | 473 | 543 | 462 | 513 | 188,600 |
2007/11/28 | 431 | 463 | 430 | 463 | 144,000 |
2007/11/27 | 413 | 432 | 401 | 431 | 20,000 |
2007/11/26 | 380 | 415 | 380 | 414 | 26,100 |
2007/11/22 | 381 | 385 | 379 | 384 | 4,300 |
2007/11/21 | 375 | 388 | 375 | 388 | 6,200 |
2007/11/20 | 380 | 388 | 370 | 380 | 17,600 |
2007/11/19 | 395 | 397 | 387 | 388 | 16,900 |
2007/11/16 | 397 | 399 | 392 | 397 | 9,600 |
2007/11/15 | 407 | 407 | 398 | 400 | 11,900 |
2007/11/14 | 398 | 406 | 398 | 405 | 2,400 |
2007/11/13 | 400 | 400 | 395 | 399 | 6,900 |
2007/11/12 | 405 | 410 | 400 | 400 | 11,600 |
2007/11/09 | 415 | 416 | 405 | 414 | 9,700 |
2007/11/08 | 406 | 412 | 401 | 410 | 9,500 |
2007/11/07 | 420 | 422 | 410 | 414 | 8,300 |
2007/11/06 | 408 | 418 | 404 | 415 | 5,100 |
2007/11/05 | 428 | 435 | 416 | 420 | 23,100 |
2007/11/02 | 416 | 428 | 416 | 428 | 13,100 |
2007/11/01 | 440 | 442 | 433 | 441 | 23,400 |
2007/10/31 | 431 | 431 | 417 | 425 | 29,800 |
2007/10/30 | 407 | 411 | 405 | 411 | 37,800 |
2007/10/29 | 406 | 410 | 401 | 405 | 19,100 |
2007/10/26 | 400 | 404 | 397 | 403 | 20,600 |
2007/10/25 | 396 | 408 | 395 | 400 | 9,700 |
2007/10/24 | 412 | 415 | 393 | 399 | 55,400 |
2007/10/23 | 423 | 425 | 406 | 411 | 54,800 |
2007/10/22 | 430 | 430 | 406 | 418 | 62,100 |
2007/10/19 | 449 | 449 | 435 | 444 | 30,300 |
2007/10/18 | 450 | 455 | 450 | 455 | 23,900 |
2007/10/17 | 450 | 450 | 440 | 448 | 31,400 |
2007/10/16 | 450 | 459 | 438 | 456 | 69,100 |
2007/10/15 | 433 | 445 | 432 | 445 | 67,000 |
2007/10/12 | 430 | 430 | 426 | 428 | 11,800 |
2007/10/11 | 425 | 429 | 410 | 420 | 36,900 |
2007/10/10 | 419 | 427 | 419 | 425 | 41,400 |
2007/10/09 | 425 | 430 | 418 | 420 | 36,200 |
2007/10/05 | 425 | 426 | 422 | 422 | 16,500 |
2007/10/04 | 430 | 440 | 422 | 425 | 25,200 |
2007/10/03 | 440 | 443 | 423 | 434 | 39,300 |
2007/10/02 | 440 | 450 | 437 | 441 | 29,100 |
2007/10/01 | 430 | 435 | 427 | 432 | 77,100 |
2007/09/28 | 405 | 410 | 395 | 407 | 21,100 |
2007/09/27 | 390 | 398 | 385 | 390 | 19,100 |
2007/09/26 | 373 | 387 | 373 | 380 | 9,400 |
2007/09/25 | 378 | 392 | 370 | 374 | 19,800 |
2007/09/21 | 408 | 408 | 388 | 389 | 5,800 |
2007/09/20 | 403 | 412 | 403 | 407 | 11,700 |
2007/09/19 | 406 | 411 | 401 | 403 | 6,000 |
2007/09/18 | 415 | 415 | 396 | 401 | 11,800 |
2007/09/14 | 415 | 424 | 415 | 415 | 18,100 |
2007/09/13 | 417 | 420 | 403 | 415 | 33,500 |
2007/09/12 | 418 | 420 | 414 | 417 | 3,400 |
2007/09/11 | 423 | 424 | 413 | 418 | 8,600 |
2007/09/10 | 403 | 422 | 400 | 422 | 8,000 |
2007/09/07 | 421 | 421 | 414 | 418 | 4,200 |
2007/09/06 | 420 | 421 | 420 | 421 | 2,700 |
2007/09/05 | 424 | 438 | 421 | 422 | 9,000 |
2007/09/04 | 418 | 426 | 418 | 420 | 8,700 |
2007/09/03 | 420 | 439 | 420 | 421 | 33,100 |
2007/08/31 | 420 | 420 | 415 | 420 | 13,500 |
2007/08/30 | 416 | 420 | 415 | 419 | 6,000 |
2007/08/29 | 410 | 418 | 403 | 410 | 1,000 |
2007/08/28 | 420 | 420 | 420 | 420 | 14,600 |
2007/08/27 | 410 | 424 | 410 | 422 | 24,300 |
2007/08/24 | 410 | 420 | 401 | 410 | 19,600 |
2007/08/23 | 390 | 406 | 390 | 402 | 12,600 |
2007/08/22 | 381 | 400 | 381 | 400 | 17,900 |
2007/08/21 | 370 | 380 | 370 | 375 | 20,900 |
2007/08/20 | 380 | 380 | 356 | 375 | 9,300 |
2007/08/17 | 376 | 376 | 365 | 370 | 9,700 |
2007/08/16 | 380 | 380 | 375 | 380 | 5,400 |
2007/08/15 | 392 | 392 | 381 | 385 | 12,600 |
2007/08/14 | 401 | 402 | 390 | 390 | 8,100 |
2007/08/13 | 400 | 409 | 395 | 396 | 24,700 |
2007/08/10 | 377 | 377 | 371 | 375 | 900 |
2007/08/09 | 374 | 377 | 373 | 374 | 4,300 |
2007/08/08 | 380 | 380 | 370 | 370 | 9,600 |
2007/08/07 | 390 | 390 | 380 | 380 | 2,600 |
2007/08/06 | 388 | 390 | 375 | 390 | 6,500 |
2007/08/03 | 400 | 400 | 387 | 395 | 7,300 |
2007/08/02 | 380 | 385 | 380 | 385 | 600 |
2007/08/01 | 381 | 390 | 378 | 390 | 4,600 |
2007/07/31 | 405 | 405 | 380 | 380 | 16,600 |
2007/07/30 | 396 | 396 | 382 | 394 | 6,400 |
2007/07/27 | 396 | 396 | 381 | 382 | 4,300 |
2007/07/26 | 398 | 400 | 398 | 400 | 1,000 |
2007/07/24 | 400 | 400 | 398 | 398 | 1,900 |
2007/07/23 | 398 | 398 | 398 | 398 | 2,000 |
2007/07/20 | 405 | 405 | 398 | 401 | 4,700 |
2007/07/19 | 400 | 401 | 398 | 401 | 2,400 |
2007/07/18 | 410 | 410 | 400 | 400 | 7,100 |
2007/07/17 | 400 | 405 | 400 | 400 | 2,400 |
2007/07/13 | 396 | 405 | 396 | 405 | 3,300 |
2007/07/12 | 405 | 405 | 396 | 396 | 14,000 |
2007/07/11 | 402 | 406 | 400 | 400 | 3,400 |
2007/07/10 | 401 | 405 | 397 | 405 | 14,300 |
2007/07/09 | 395 | 401 | 395 | 400 | 5,400 |
2007/07/06 | 393 | 395 | 392 | 395 | 1,800 |
2007/07/05 | 395 | 395 | 392 | 392 | 900 |
2007/07/04 | 400 | 400 | 389 | 392 | 4,100 |
2007/07/03 | 400 | 402 | 400 | 400 | 2,100 |
2007/07/02 | 405 | 405 | 400 | 400 | 900 |
2007/06/29 | 406 | 406 | 400 | 405 | 25,600 |
2007/06/28 | 400 | 403 | 400 | 403 | 3,300 |
2007/06/27 | 398 | 403 | 398 | 400 | 1,200 |
2007/06/26 | 401 | 404 | 400 | 400 | 2,900 |
2007/06/25 | 402 | 406 | 400 | 406 | 14,200 |
2007/06/22 | 408 | 409 | 399 | 400 | 8,300 |
2007/06/21 | 401 | 405 | 398 | 405 | 4,800 |
2007/06/20 | 406 | 406 | 400 | 400 | 12,700 |
2007/06/19 | 407 | 407 | 402 | 402 | 8,800 |
2007/06/18 | 402 | 406 | 400 | 400 | 22,000 |
2007/06/15 | 405 | 406 | 400 | 405 | 9,200 |
2007/06/14 | 405 | 405 | 402 | 405 | 7,800 |
2007/06/13 | 400 | 400 | 383 | 399 | 5,600 |
2007/06/12 | 402 | 402 | 400 | 400 | 11,000 |
2007/06/11 | 399 | 403 | 396 | 401 | 9,900 |
2007/06/08 | 398 | 398 | 392 | 392 | 4,200 |
2007/06/07 | 395 | 398 | 395 | 398 | 5,100 |
2007/06/06 | 397 | 398 | 394 | 394 | 11,100 |
2007/06/05 | 403 | 404 | 400 | 400 | 7,400 |
2007/06/04 | 400 | 402 | 400 | 402 | 7,100 |
2007/06/01 | 405 | 405 | 400 | 400 | 18,800 |
2007/05/31 | 405 | 405 | 398 | 398 | 22,400 |
2007/05/30 | 388 | 390 | 385 | 390 | 8,600 |
2007/05/29 | 381 | 385 | 381 | 385 | 1,600 |
2007/05/28 | 372 | 381 | 372 | 380 | 4,200 |
2007/05/25 | 375 | 381 | 372 | 375 | 12,100 |
2007/05/24 | 375 | 379 | 375 | 375 | 5,500 |
2007/05/23 | 375 | 380 | 375 | 379 | 3,300 |
2007/05/22 | 375 | 378 | 375 | 377 | 4,200 |
2007/05/21 | 380 | 383 | 370 | 375 | 7,000 |
2007/05/18 | 385 | 390 | 375 | 385 | 10,700 |
2007/05/17 | 385 | 390 | 385 | 385 | 6,900 |
2007/05/16 | 375 | 380 | 374 | 380 | 5,500 |
2007/05/15 | 384 | 386 | 377 | 386 | 11,000 |
2007/05/14 | 388 | 388 | 380 | 380 | 3,500 |
2007/05/11 | 390 | 390 | 380 | 382 | 8,300 |
2007/05/10 | 395 | 395 | 390 | 390 | 5,200 |
2007/05/09 | 396 | 397 | 395 | 395 | 6,200 |
2007/05/08 | 394 | 394 | 390 | 390 | 1,300 |
2007/05/07 | 391 | 393 | 390 | 390 | 2,600 |
2007/05/02 | 392 | 392 | 391 | 391 | 1,200 |
2007/05/01 | 380 | 394 | 377 | 394 | 2,600 |
2007/04/27 | 398 | 398 | 385 | 385 | 20,900 |
2007/04/26 | 366 | 376 | 365 | 372 | 3,300 |
2007/04/25 | 360 | 365 | 360 | 365 | 7,000 |
2007/04/24 | 365 | 369 | 362 | 362 | 14,200 |
2007/04/23 | 370 | 375 | 370 | 370 | 5,900 |
2007/04/20 | 374 | 375 | 372 | 372 | 2,700 |
2007/04/19 | 378 | 378 | 371 | 374 | 6,100 |
2007/04/18 | 381 | 381 | 373 | 378 | 11,000 |
2007/04/17 | 384 | 386 | 378 | 386 | 12,800 |
2007/04/16 | 395 | 395 | 387 | 387 | 4,600 |
2007/04/13 | 397 | 397 | 392 | 395 | 2,600 |
2007/04/12 | 393 | 399 | 393 | 398 | 6,800 |
2007/04/11 | 395 | 400 | 393 | 393 | 4,300 |
2007/04/10 | 400 | 400 | 395 | 398 | 1,300 |
2007/04/09 | 402 | 402 | 390 | 400 | 10,200 |
2007/04/06 | 395 | 401 | 394 | 401 | 4,100 |
2007/04/05 | 400 | 400 | 392 | 394 | 1,800 |
2007/04/04 | 402 | 403 | 400 | 400 | 4,800 |
2007/04/03 | 411 | 411 | 400 | 400 | 6,800 |
2007/04/02 | 419 | 420 | 418 | 420 | 7,000 |
2007/03/30 | 415 | 420 | 415 | 420 | 24,000 |
2007/03/29 | 409 | 412 | 409 | 412 | 14,600 |
2007/03/28 | 411 | 412 | 402 | 409 | 13,100 |
2007/03/27 | 396 | 408 | 396 | 408 | 14,300 |
2007/03/26 | 402 | 403 | 390 | 401 | 27,700 |
2007/03/23 | 405 | 405 | 401 | 402 | 21,900 |
2007/03/22 | 405 | 406 | 404 | 405 | 26,900 |
2007/03/20 | 405 | 406 | 402 | 404 | 39,700 |
2007/03/19 | 390 | 403 | 385 | 403 | 35,400 |
2007/03/16 | 380 | 390 | 376 | 390 | 18,300 |
2007/03/15 | 381 | 389 | 380 | 381 | 4,200 |
2007/03/14 | 386 | 387 | 378 | 378 | 11,500 |
2007/03/13 | 390 | 391 | 386 | 386 | 4,800 |
2007/03/12 | 390 | 391 | 385 | 386 | 11,100 |
2007/03/09 | 386 | 388 | 379 | 381 | 9,100 |
2007/03/08 | 375 | 378 | 375 | 376 | 1,800 |
2007/03/07 | 380 | 380 | 372 | 374 | 14,300 |
2007/03/06 | 369 | 374 | 359 | 370 | 15,700 |
2007/03/05 | 386 | 386 | 374 | 374 | 20,100 |
2007/03/02 | 388 | 388 | 381 | 386 | 10,800 |
2007/03/01 | 390 | 390 | 380 | 388 | 13,800 |
2007/02/28 | 393 | 393 | 365 | 389 | 34,500 |
2007/02/27 | 394 | 395 | 388 | 393 | 14,900 |
2007/02/26 | 395 | 395 | 390 | 390 | 7,500 |
2007/02/23 | 389 | 390 | 389 | 390 | 2,900 |
2007/02/22 | 390 | 392 | 387 | 390 | 12,000 |
2007/02/21 | 393 | 395 | 385 | 390 | 10,400 |
2007/02/20 | 394 | 396 | 388 | 393 | 10,700 |
2007/02/19 | 385 | 392 | 385 | 388 | 20,100 |
2007/02/16 | 385 | 390 | 380 | 385 | 17,500 |
2007/02/15 | 406 | 409 | 383 | 390 | 82,900 |
2007/02/14 | 356 | 362 | 356 | 356 | 18,000 |
2007/02/13 | 368 | 369 | 360 | 362 | 6,700 |
2007/02/09 | 355 | 363 | 350 | 350 | 21,500 |
2007/02/08 | 370 | 371 | 356 | 357 | 18,000 |
2007/02/07 | 379 | 379 | 371 | 371 | 11,300 |
2007/02/06 | 385 | 385 | 380 | 380 | 16,900 |
2007/02/05 | 391 | 391 | 386 | 387 | 2,300 |
2007/02/02 | 391 | 395 | 391 | 391 | 8,800 |
2007/02/01 | 398 | 400 | 392 | 396 | 4,800 |
2007/01/31 | 400 | 405 | 392 | 397 | 27,800 |
2007/01/30 | 390 | 390 | 385 | 387 | 10,300 |
2007/01/29 | 390 | 395 | 384 | 388 | 18,400 |
2007/01/26 | 392 | 395 | 391 | 393 | 13,100 |
2007/01/25 | 394 | 398 | 391 | 396 | 8,600 |
2007/01/24 | 394 | 396 | 390 | 391 | 14,600 |
2007/01/23 | 396 | 397 | 394 | 394 | 17,500 |
2007/01/22 | 396 | 400 | 394 | 395 | 17,000 |
2007/01/19 | 389 | 391 | 385 | 391 | 10,800 |
2007/01/18 | 391 | 394 | 386 | 392 | 18,700 |
2007/01/17 | 396 | 397 | 392 | 393 | 8,100 |
2007/01/16 | 397 | 400 | 394 | 397 | 7,800 |
2007/01/15 | 396 | 399 | 393 | 397 | 8,200 |
2007/01/12 | 400 | 404 | 396 | 400 | 12,400 |
2007/01/11 | 411 | 411 | 396 | 401 | 10,200 |
2007/01/10 | 402 | 402 | 392 | 396 | 7,900 |
2007/01/09 | 418 | 423 | 390 | 402 | 28,200 |
2007/01/05 | 432 | 432 | 419 | 420 | 21,800 |
2007/01/04 | 417 | 445 | 417 | 436 | 13,200 |