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 |
---|---|---|---|---|---|
2010/12/30 | 190 | 190 | 185 | 186 | 28,900 |
2010/12/29 | 192 | 200 | 189 | 199 | 10,800 |
2010/12/28 | 188 | 194 | 183 | 191 | 9,000 |
2010/12/27 | 188 | 189 | 181 | 189 | 5,200 |
2010/12/24 | 188 | 188 | 186 | 187 | 6,900 |
2010/12/22 | 185 | 188 | 185 | 188 | 1,500 |
2010/12/21 | 186 | 186 | 182 | 185 | 1,400 |
2010/12/20 | 185 | 188 | 185 | 186 | 1,000 |
2010/12/17 | 189 | 189 | 187 | 189 | 1,200 |
2010/12/16 | 0 | 0 | 0 | 188 | 0 |
2010/12/15 | 188 | 188 | 188 | 188 | 100 |
2010/12/14 | 189 | 190 | 189 | 190 | 600 |
2010/12/13 | 183 | 188 | 183 | 185 | 3,600 |
2010/12/10 | 183 | 188 | 183 | 188 | 1,400 |
2010/12/09 | 188 | 188 | 185 | 185 | 1,000 |
2010/12/08 | 189 | 189 | 186 | 186 | 900 |
2010/12/07 | 184 | 189 | 184 | 184 | 700 |
2010/12/06 | 187 | 187 | 187 | 187 | 100 |
2010/12/03 | 0 | 0 | 0 | 190 | 0 |
2010/12/02 | 190 | 190 | 189 | 190 | 400 |
2010/12/01 | 185 | 185 | 181 | 181 | 1,300 |
2010/11/30 | 189 | 189 | 185 | 185 | 15,000 |
2010/11/29 | 188 | 194 | 187 | 194 | 6,400 |
2010/11/26 | 185 | 185 | 184 | 184 | 3,200 |
2010/11/25 | 183 | 183 | 181 | 181 | 500 |
2010/11/24 | 179 | 181 | 178 | 180 | 3,100 |
2010/11/22 | 181 | 181 | 181 | 181 | 500 |
2010/11/19 | 180 | 180 | 180 | 180 | 300 |
2010/11/18 | 176 | 180 | 176 | 180 | 400 |
2010/11/17 | 180 | 180 | 175 | 175 | 1,000 |
2010/11/16 | 178 | 181 | 177 | 178 | 1,400 |
2010/11/15 | 176 | 176 | 176 | 176 | 300 |
2010/11/12 | 0 | 0 | 0 | 176 | 0 |
2010/11/11 | 0 | 0 | 0 | 176 | 0 |
2010/11/10 | 173 | 176 | 173 | 176 | 400 |
2010/11/09 | 171 | 171 | 168 | 168 | 300 |
2010/11/08 | 171 | 172 | 171 | 171 | 1,400 |
2010/11/05 | 174 | 175 | 174 | 174 | 3,300 |
2010/11/04 | 173 | 173 | 173 | 173 | 600 |
2010/11/02 | 173 | 173 | 173 | 173 | 300 |
2010/11/01 | 174 | 174 | 172 | 172 | 700 |
2010/10/29 | 185 | 185 | 184 | 184 | 25,200 |
2010/10/28 | 178 | 179 | 171 | 179 | 13,700 |
2010/10/27 | 178 | 178 | 175 | 177 | 4,700 |
2010/10/26 | 179 | 179 | 172 | 174 | 3,400 |
2010/10/25 | 176 | 176 | 175 | 175 | 900 |
2010/10/22 | 175 | 175 | 171 | 171 | 3,300 |
2010/10/21 | 174 | 174 | 174 | 174 | 200 |
2010/10/20 | 174 | 174 | 170 | 171 | 800 |
2010/10/19 | 172 | 172 | 171 | 171 | 400 |
2010/10/18 | 171 | 171 | 171 | 171 | 300 |
2010/10/15 | 171 | 171 | 170 | 170 | 600 |
2010/10/14 | 168 | 168 | 168 | 168 | 1,000 |
2010/10/13 | 170 | 171 | 170 | 171 | 900 |
2010/10/12 | 172 | 172 | 171 | 171 | 1,100 |
2010/10/08 | 0 | 0 | 0 | 172 | 0 |
2010/10/07 | 170 | 172 | 170 | 172 | 600 |
2010/10/06 | 170 | 170 | 170 | 170 | 100 |
2010/10/05 | 170 | 170 | 169 | 169 | 1,600 |
2010/10/04 | 173 | 173 | 170 | 171 | 3,300 |
2010/10/01 | 171 | 178 | 171 | 178 | 400 |
2010/09/30 | 173 | 174 | 171 | 171 | 18,100 |
2010/09/29 | 177 | 183 | 175 | 181 | 12,400 |
2010/09/28 | 180 | 180 | 171 | 178 | 4,200 |
2010/09/27 | 179 | 181 | 175 | 181 | 1,900 |
2010/09/24 | 173 | 173 | 172 | 173 | 1,100 |
2010/09/22 | 173 | 173 | 173 | 173 | 2,300 |
2010/09/21 | 174 | 174 | 174 | 174 | 400 |
2010/09/17 | 170 | 170 | 169 | 169 | 600 |
2010/09/16 | 169 | 169 | 168 | 168 | 700 |
2010/09/15 | 167 | 170 | 167 | 170 | 800 |
2010/09/14 | 169 | 169 | 169 | 169 | 600 |
2010/09/13 | 165 | 166 | 165 | 166 | 1,300 |
2010/09/10 | 168 | 168 | 167 | 167 | 1,100 |
2010/09/09 | 168 | 168 | 168 | 168 | 100 |
2010/09/08 | 170 | 170 | 169 | 170 | 400 |
2010/09/07 | 171 | 171 | 171 | 171 | 300 |
2010/09/06 | 167 | 169 | 167 | 169 | 400 |
2010/09/03 | 0 | 0 | 0 | 167 | 0 |
2010/09/02 | 165 | 167 | 165 | 167 | 1,000 |
2010/09/01 | 168 | 168 | 165 | 165 | 4,300 |
2010/08/31 | 175 | 175 | 169 | 169 | 14,900 |
2010/08/30 | 173 | 178 | 170 | 175 | 15,700 |
2010/08/27 | 168 | 172 | 168 | 168 | 4,100 |
2010/08/26 | 166 | 167 | 164 | 165 | 12,300 |
2010/08/25 | 165 | 166 | 164 | 164 | 11,900 |
2010/08/24 | 168 | 168 | 165 | 165 | 1,700 |
2010/08/23 | 169 | 172 | 164 | 172 | 5,700 |
2010/08/20 | 169 | 169 | 165 | 165 | 800 |
2010/08/19 | 165 | 165 | 163 | 164 | 300 |
2010/08/18 | 168 | 168 | 168 | 168 | 300 |
2010/08/17 | 0 | 0 | 0 | 169 | 0 |
2010/08/16 | 157 | 169 | 157 | 169 | 3,100 |
2010/08/13 | 157 | 160 | 157 | 160 | 500 |
2010/08/12 | 161 | 161 | 152 | 154 | 9,000 |
2010/08/11 | 166 | 167 | 163 | 163 | 5,000 |
2010/08/10 | 167 | 168 | 167 | 168 | 2,300 |
2010/08/09 | 167 | 170 | 167 | 167 | 1,300 |
2010/08/06 | 162 | 170 | 162 | 165 | 1,600 |
2010/08/05 | 167 | 167 | 167 | 167 | 2,300 |
2010/08/04 | 161 | 166 | 160 | 166 | 1,700 |
2010/08/03 | 167 | 169 | 158 | 160 | 7,000 |
2010/08/02 | 167 | 167 | 167 | 167 | 300 |
2010/07/30 | 170 | 171 | 167 | 167 | 18,700 |
2010/07/29 | 175 | 182 | 175 | 178 | 14,000 |
2010/07/28 | 171 | 173 | 171 | 173 | 800 |
2010/07/27 | 167 | 167 | 167 | 167 | 3,000 |
2010/07/26 | 168 | 169 | 166 | 166 | 2,000 |
2010/07/23 | 163 | 165 | 163 | 163 | 1,200 |
2010/07/22 | 166 | 166 | 161 | 162 | 6,000 |
2010/07/21 | 167 | 167 | 167 | 167 | 400 |
2010/07/20 | 161 | 163 | 161 | 163 | 2,300 |
2010/07/16 | 172 | 172 | 166 | 166 | 1,000 |
2010/07/15 | 169 | 169 | 169 | 169 | 100 |
2010/07/14 | 170 | 171 | 166 | 168 | 6,700 |
2010/07/13 | 170 | 175 | 168 | 168 | 7,100 |
2010/07/12 | 176 | 179 | 170 | 170 | 8,300 |
2010/07/09 | 179 | 179 | 179 | 179 | 1,800 |
2010/07/08 | 180 | 180 | 180 | 180 | 1,400 |
2010/07/07 | 178 | 178 | 178 | 178 | 1,000 |
2010/07/06 | 178 | 178 | 178 | 178 | 2,000 |
2010/07/05 | 179 | 180 | 178 | 178 | 1,600 |
2010/07/02 | 184 | 184 | 183 | 183 | 400 |
2010/07/01 | 184 | 184 | 180 | 181 | 2,000 |
2010/06/30 | 185 | 186 | 185 | 185 | 19,600 |
2010/06/29 | 193 | 196 | 193 | 195 | 9,100 |
2010/06/28 | 191 | 194 | 190 | 192 | 6,500 |
2010/06/25 | 199 | 200 | 193 | 198 | 4,400 |
2010/06/24 | 199 | 199 | 197 | 199 | 2,600 |
2010/06/23 | 199 | 199 | 198 | 198 | 1,700 |
2010/06/22 | 199 | 199 | 198 | 198 | 600 |
2010/06/21 | 199 | 199 | 199 | 199 | 300 |
2010/06/18 | 200 | 200 | 195 | 199 | 2,900 |
2010/06/17 | 195 | 198 | 195 | 198 | 1,000 |
2010/06/16 | 198 | 198 | 192 | 193 | 1,400 |
2010/06/15 | 191 | 196 | 191 | 196 | 6,300 |
2010/06/14 | 201 | 201 | 196 | 196 | 7,300 |
2010/06/11 | 201 | 201 | 201 | 201 | 200 |
2010/06/10 | 202 | 205 | 202 | 205 | 1,000 |
2010/06/09 | 205 | 205 | 203 | 203 | 1,300 |
2010/06/08 | 0 | 0 | 0 | 207 | 0 |
2010/06/07 | 0 | 0 | 0 | 207 | 0 |
2010/06/04 | 207 | 207 | 207 | 207 | 200 |
2010/06/03 | 206 | 206 | 200 | 206 | 1,700 |
2010/06/02 | 200 | 204 | 200 | 204 | 700 |
2010/06/01 | 204 | 205 | 204 | 205 | 4,100 |
2010/05/31 | 201 | 203 | 200 | 200 | 16,200 |
2010/05/28 | 198 | 209 | 198 | 209 | 10,200 |
2010/05/27 | 193 | 196 | 190 | 196 | 1,600 |
2010/05/26 | 192 | 192 | 187 | 188 | 1,500 |
2010/05/25 | 194 | 194 | 192 | 192 | 600 |
2010/05/24 | 191 | 191 | 182 | 189 | 2,900 |
2010/05/21 | 183 | 192 | 183 | 183 | 1,700 |
2010/05/20 | 192 | 194 | 189 | 193 | 2,500 |
2010/05/19 | 198 | 198 | 190 | 197 | 7,300 |
2010/05/18 | 202 | 202 | 200 | 201 | 800 |
2010/05/17 | 208 | 208 | 202 | 202 | 200 |
2010/05/14 | 202 | 205 | 200 | 202 | 4,100 |
2010/05/13 | 215 | 215 | 207 | 207 | 400 |
2010/05/12 | 210 | 210 | 204 | 204 | 500 |
2010/05/11 | 212 | 212 | 211 | 211 | 2,000 |
2010/05/10 | 200 | 209 | 200 | 209 | 2,300 |
2010/05/07 | 206 | 206 | 193 | 200 | 10,900 |
2010/05/06 | 218 | 218 | 211 | 212 | 6,500 |
2010/04/30 | 220 | 222 | 219 | 222 | 29,800 |
2010/04/28 | 214 | 219 | 211 | 219 | 9,900 |
2010/04/27 | 215 | 215 | 210 | 215 | 7,500 |
2010/04/26 | 208 | 213 | 208 | 212 | 1,300 |
2010/04/23 | 214 | 214 | 205 | 205 | 2,700 |
2010/04/22 | 211 | 211 | 204 | 204 | 2,700 |
2010/04/21 | 209 | 210 | 200 | 210 | 2,400 |
2010/04/20 | 211 | 212 | 197 | 197 | 4,200 |
2010/04/19 | 211 | 211 | 207 | 207 | 2,600 |
2010/04/16 | 212 | 212 | 210 | 210 | 1,600 |
2010/04/15 | 209 | 212 | 209 | 212 | 2,600 |
2010/04/14 | 208 | 208 | 206 | 206 | 1,900 |
2010/04/13 | 208 | 208 | 204 | 205 | 4,300 |
2010/04/12 | 203 | 207 | 202 | 206 | 1,600 |
2010/04/09 | 210 | 210 | 192 | 202 | 10,900 |
2010/04/08 | 203 | 208 | 203 | 208 | 600 |
2010/04/07 | 204 | 204 | 204 | 204 | 500 |
2010/04/06 | 204 | 210 | 203 | 205 | 4,200 |
2010/04/05 | 202 | 210 | 202 | 202 | 8,600 |
2010/04/02 | 214 | 214 | 202 | 202 | 4,200 |
2010/04/01 | 199 | 214 | 199 | 213 | 2,800 |
2010/03/31 | 220 | 220 | 210 | 212 | 26,400 |
2010/03/30 | 200 | 214 | 196 | 210 | 10,300 |
2010/03/29 | 196 | 199 | 196 | 199 | 5,800 |
2010/03/26 | 195 | 196 | 194 | 196 | 1,100 |
2010/03/25 | 196 | 196 | 194 | 194 | 2,200 |
2010/03/24 | 197 | 197 | 192 | 196 | 700 |
2010/03/23 | 194 | 194 | 194 | 194 | 300 |
2010/03/19 | 183 | 190 | 183 | 190 | 400 |
2010/03/18 | 189 | 190 | 184 | 188 | 4,200 |
2010/03/17 | 184 | 185 | 183 | 184 | 400 |
2010/03/16 | 186 | 186 | 184 | 184 | 1,400 |
2010/03/15 | 180 | 189 | 180 | 189 | 4,300 |
2010/03/12 | 180 | 180 | 180 | 180 | 2,700 |
2010/03/11 | 178 | 180 | 178 | 178 | 800 |
2010/03/10 | 180 | 180 | 180 | 180 | 200 |
2010/03/09 | 176 | 179 | 176 | 179 | 300 |
2010/03/08 | 175 | 175 | 175 | 175 | 1,100 |
2010/03/05 | 180 | 180 | 180 | 180 | 1,000 |
2010/03/04 | 174 | 174 | 171 | 171 | 1,200 |
2010/03/03 | 172 | 173 | 172 | 173 | 1,000 |
2010/03/02 | 175 | 175 | 173 | 173 | 900 |
2010/03/01 | 183 | 183 | 174 | 174 | 1,100 |
2010/02/26 | 185 | 185 | 184 | 184 | 15,600 |
2010/02/25 | 172 | 180 | 172 | 179 | 8,300 |
2010/02/24 | 172 | 172 | 170 | 170 | 500 |
2010/02/23 | 172 | 172 | 172 | 172 | 300 |
2010/02/22 | 171 | 171 | 169 | 171 | 1,100 |
2010/02/19 | 171 | 171 | 166 | 166 | 1,100 |
2010/02/18 | 170 | 171 | 170 | 171 | 1,400 |
2010/02/17 | 162 | 162 | 162 | 162 | 900 |
2010/02/16 | 170 | 170 | 165 | 165 | 1,100 |
2010/02/15 | 170 | 170 | 168 | 170 | 2,100 |
2010/02/12 | 169 | 169 | 169 | 169 | 2,600 |
2010/02/10 | 173 | 173 | 168 | 168 | 1,100 |
2010/02/09 | 164 | 174 | 164 | 168 | 1,800 |
2010/02/08 | 164 | 165 | 160 | 164 | 1,500 |
2010/02/05 | 165 | 168 | 165 | 168 | 3,300 |
2010/02/04 | 169 | 169 | 166 | 166 | 2,200 |
2010/02/03 | 179 | 179 | 166 | 166 | 13,000 |
2010/02/02 | 176 | 177 | 170 | 170 | 3,400 |
2010/02/01 | 174 | 174 | 174 | 174 | 200 |
2010/01/29 | 175 | 189 | 175 | 179 | 21,900 |
2010/01/28 | 180 | 187 | 180 | 183 | 12,400 |
2010/01/27 | 179 | 179 | 177 | 179 | 3,900 |
2010/01/26 | 180 | 180 | 177 | 178 | 1,800 |
2010/01/25 | 180 | 180 | 176 | 176 | 1,800 |
2010/01/22 | 173 | 175 | 173 | 175 | 2,500 |
2010/01/21 | 175 | 175 | 170 | 175 | 2,300 |
2010/01/20 | 174 | 175 | 171 | 171 | 7,000 |
2010/01/19 | 175 | 178 | 175 | 177 | 1,100 |
2010/01/18 | 173 | 173 | 172 | 172 | 2,000 |
2010/01/15 | 178 | 178 | 175 | 175 | 2,100 |
2010/01/14 | 177 | 179 | 177 | 179 | 1,200 |
2010/01/13 | 174 | 174 | 173 | 173 | 1,000 |
2010/01/12 | 170 | 177 | 166 | 177 | 11,300 |
2010/01/08 | 173 | 173 | 173 | 173 | 2,300 |
2010/01/07 | 174 | 174 | 174 | 174 | 100 |
2010/01/06 | 171 | 174 | 170 | 172 | 3,300 |
2010/01/05 | 178 | 178 | 178 | 178 | 100 |