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 |
---|---|---|---|---|---|
2013/12/30 | 510 | 526 | 510 | 525 | 12,800 |
2013/12/27 | 516 | 520 | 510 | 520 | 8,700 |
2013/12/26 | 500 | 506 | 500 | 506 | 2,900 |
2013/12/25 | 500 | 500 | 496 | 500 | 23,100 |
2013/12/24 | 491 | 500 | 491 | 500 | 26,700 |
2013/12/20 | 500 | 500 | 487 | 500 | 8,900 |
2013/12/19 | 491 | 500 | 491 | 500 | 14,000 |
2013/12/18 | 488 | 488 | 485 | 488 | 8,100 |
2013/12/17 | 498 | 499 | 484 | 488 | 10,500 |
2013/12/16 | 503 | 510 | 498 | 498 | 270,000 |
2013/12/13 | 497 | 503 | 497 | 503 | 262,500 |
2013/12/12 | 500 | 503 | 500 | 503 | 20,800 |
2013/12/11 | 502 | 503 | 497 | 503 | 43,600 |
2013/12/10 | 498 | 503 | 497 | 503 | 6,900 |
2013/12/09 | 498 | 502 | 498 | 502 | 2,600 |
2013/12/06 | 494 | 501 | 494 | 498 | 4,300 |
2013/12/05 | 491 | 503 | 491 | 498 | 16,000 |
2013/12/04 | 487 | 499 | 487 | 497 | 4,900 |
2013/12/03 | 492 | 504 | 492 | 495 | 6,900 |
2013/12/02 | 493 | 505 | 493 | 502 | 13,400 |
2013/11/29 | 500 | 503 | 497 | 503 | 17,600 |
2013/11/28 | 503 | 505 | 496 | 504 | 25,100 |
2013/11/27 | 489 | 502 | 489 | 502 | 50,600 |
2013/11/26 | 486 | 488 | 480 | 488 | 4,400 |
2013/11/25 | 483 | 485 | 480 | 480 | 8,800 |
2013/11/22 | 472 | 492 | 472 | 482 | 29,500 |
2013/11/21 | 457 | 475 | 457 | 475 | 25,800 |
2013/11/20 | 453 | 459 | 451 | 456 | 5,700 |
2013/11/19 | 461 | 461 | 456 | 457 | 8,400 |
2013/11/18 | 454 | 467 | 453 | 461 | 36,700 |
2013/11/15 | 457 | 470 | 432 | 470 | 49,900 |
2013/11/14 | 407 | 417 | 405 | 409 | 3,900 |
2013/11/13 | 402 | 407 | 402 | 407 | 1,900 |
2013/11/12 | 402 | 410 | 401 | 406 | 4,900 |
2013/11/11 | 420 | 420 | 404 | 410 | 6,400 |
2013/11/08 | 424 | 424 | 424 | 424 | 1,300 |
2013/11/07 | 422 | 432 | 409 | 424 | 7,000 |
2013/11/06 | 442 | 448 | 436 | 438 | 5,400 |
2013/11/05 | 449 | 450 | 431 | 448 | 6,700 |
2013/11/01 | 451 | 451 | 430 | 449 | 12,800 |
2013/10/31 | 439 | 451 | 439 | 451 | 16,800 |
2013/10/30 | 442 | 450 | 435 | 443 | 13,700 |
2013/10/29 | 445 | 447 | 427 | 430 | 9,300 |
2013/10/28 | 430 | 430 | 427 | 429 | 13,700 |
2013/10/25 | 426 | 427 | 426 | 427 | 1,700 |
2013/10/24 | 415 | 433 | 415 | 427 | 8,500 |
2013/10/23 | 430 | 430 | 416 | 417 | 1,500 |
2013/10/22 | 428 | 428 | 427 | 428 | 900 |
2013/10/21 | 419 | 428 | 418 | 428 | 7,100 |
2013/10/18 | 414 | 429 | 414 | 427 | 45,000 |
2013/10/17 | 412 | 413 | 410 | 410 | 2,500 |
2013/10/16 | 412 | 413 | 410 | 412 | 4,700 |
2013/10/15 | 410 | 414 | 409 | 414 | 4,600 |
2013/10/11 | 407 | 412 | 407 | 409 | 17,100 |
2013/10/10 | 404 | 408 | 404 | 408 | 1,700 |
2013/10/09 | 400 | 407 | 397 | 405 | 6,900 |
2013/10/08 | 392 | 400 | 391 | 400 | 5,600 |
2013/10/07 | 395 | 406 | 395 | 400 | 7,300 |
2013/10/04 | 394 | 406 | 394 | 402 | 15,400 |
2013/10/03 | 392 | 403 | 392 | 402 | 11,900 |
2013/10/02 | 403 | 405 | 399 | 400 | 6,900 |
2013/10/01 | 402 | 409 | 402 | 405 | 2,800 |
2013/09/30 | 399 | 405 | 394 | 405 | 31,900 |
2013/09/27 | 394 | 398 | 391 | 398 | 4,300 |
2013/09/26 | 389 | 390 | 380 | 390 | 5,000 |
2013/09/25 | 385 | 386 | 379 | 381 | 12,200 |
2013/09/24 | 382 | 383 | 379 | 383 | 17,000 |
2013/09/20 | 381 | 381 | 372 | 372 | 3,000 |
2013/09/19 | 375 | 381 | 370 | 380 | 37,700 |
2013/09/18 | 371 | 374 | 368 | 373 | 3,300 |
2013/09/17 | 372 | 372 | 367 | 371 | 7,900 |
2013/09/13 | 371 | 372 | 371 | 372 | 2,400 |
2013/09/12 | 367 | 372 | 365 | 371 | 16,300 |
2013/09/11 | 356 | 372 | 356 | 365 | 6,900 |
2013/09/10 | 362 | 363 | 361 | 362 | 3,600 |
2013/09/09 | 360 | 368 | 360 | 361 | 3,600 |
2013/09/06 | 359 | 359 | 359 | 359 | 300 |
2013/09/05 | 361 | 365 | 361 | 365 | 8,300 |
2013/09/04 | 362 | 362 | 357 | 357 | 3,500 |
2013/09/03 | 361 | 365 | 349 | 350 | 5,500 |
2013/09/02 | 357 | 361 | 355 | 361 | 8,500 |
2013/08/30 | 354 | 358 | 354 | 358 | 13,700 |
2013/08/29 | 358 | 361 | 353 | 358 | 8,100 |
2013/08/28 | 351 | 356 | 351 | 355 | 4,700 |
2013/08/27 | 352 | 352 | 341 | 348 | 3,300 |
2013/08/26 | 349 | 350 | 344 | 350 | 10,400 |
2013/08/23 | 346 | 348 | 340 | 348 | 3,100 |
2013/08/22 | 343 | 346 | 343 | 345 | 2,600 |
2013/08/20 | 340 | 343 | 340 | 343 | 1,400 |
2013/08/19 | 335 | 335 | 335 | 335 | 100 |
2013/08/15 | 333 | 341 | 333 | 340 | 1,600 |
2013/08/14 | 332 | 340 | 331 | 333 | 2,600 |
2013/08/13 | 330 | 335 | 330 | 331 | 6,300 |
2013/08/12 | 346 | 346 | 330 | 334 | 14,800 |
2013/08/08 | 334 | 334 | 334 | 334 | 200 |
2013/08/07 | 335 | 335 | 333 | 334 | 2,000 |
2013/08/06 | 338 | 338 | 335 | 335 | 1,400 |
2013/08/05 | 340 | 340 | 340 | 340 | 100 |
2013/08/02 | 345 | 345 | 336 | 337 | 1,800 |
2013/07/31 | 355 | 355 | 348 | 348 | 5,800 |
2013/07/30 | 352 | 352 | 351 | 352 | 2,300 |
2013/07/29 | 350 | 350 | 346 | 350 | 1,400 |
2013/07/26 | 350 | 350 | 346 | 346 | 400 |
2013/07/25 | 349 | 349 | 347 | 347 | 2,300 |
2013/07/24 | 347 | 348 | 343 | 347 | 4,700 |
2013/07/23 | 345 | 345 | 345 | 345 | 200 |
2013/07/22 | 337 | 341 | 337 | 340 | 1,600 |
2013/07/19 | 343 | 345 | 340 | 345 | 3,900 |
2013/07/18 | 344 | 347 | 342 | 343 | 3,100 |
2013/07/17 | 342 | 342 | 340 | 341 | 500 |
2013/07/16 | 340 | 344 | 340 | 344 | 2,100 |
2013/07/12 | 332 | 334 | 332 | 333 | 4,600 |
2013/07/11 | 334 | 338 | 334 | 337 | 1,400 |
2013/07/10 | 332 | 336 | 331 | 336 | 1,900 |
2013/07/09 | 336 | 336 | 331 | 332 | 2,000 |
2013/07/08 | 340 | 340 | 332 | 332 | 2,800 |
2013/07/05 | 332 | 332 | 330 | 331 | 3,300 |
2013/07/04 | 331 | 331 | 331 | 331 | 3,900 |
2013/07/03 | 333 | 333 | 330 | 330 | 5,900 |
2013/07/02 | 335 | 335 | 331 | 331 | 5,000 |
2013/07/01 | 335 | 335 | 335 | 335 | 400 |
2013/06/28 | 342 | 342 | 336 | 340 | 6,200 |
2013/06/27 | 341 | 341 | 331 | 340 | 6,000 |
2013/06/26 | 341 | 341 | 331 | 333 | 3,200 |
2013/06/25 | 348 | 348 | 342 | 342 | 2,400 |
2013/06/24 | 348 | 349 | 341 | 344 | 3,600 |
2013/06/21 | 343 | 343 | 339 | 339 | 3,200 |
2013/06/20 | 343 | 345 | 343 | 345 | 600 |
2013/06/19 | 342 | 345 | 341 | 341 | 1,400 |
2013/06/18 | 341 | 343 | 338 | 338 | 2,300 |
2013/06/17 | 351 | 365 | 337 | 338 | 8,400 |
2013/06/14 | 349 | 351 | 345 | 351 | 2,600 |
2013/06/13 | 353 | 353 | 351 | 351 | 300 |
2013/06/12 | 336 | 346 | 336 | 340 | 700 |
2013/06/11 | 365 | 365 | 334 | 336 | 7,600 |
2013/06/10 | 332 | 340 | 325 | 333 | 6,300 |
2013/06/07 | 340 | 343 | 330 | 330 | 14,700 |
2013/06/06 | 345 | 346 | 345 | 345 | 6,200 |
2013/06/05 | 362 | 363 | 345 | 353 | 11,500 |
2013/06/04 | 370 | 370 | 364 | 368 | 2,900 |
2013/06/03 | 370 | 375 | 370 | 375 | 2,300 |
2013/05/31 | 378 | 378 | 371 | 371 | 9,300 |
2013/05/30 | 381 | 381 | 370 | 370 | 7,600 |
2013/05/29 | 380 | 381 | 377 | 381 | 3,200 |
2013/05/28 | 379 | 379 | 371 | 378 | 2,400 |
2013/05/27 | 375 | 376 | 372 | 376 | 7,000 |
2013/05/24 | 375 | 382 | 370 | 375 | 6,100 |
2013/05/23 | 382 | 384 | 372 | 372 | 8,900 |
2013/05/22 | 385 | 390 | 379 | 389 | 9,900 |
2013/05/21 | 375 | 382 | 374 | 379 | 26,000 |
2013/05/20 | 372 | 375 | 370 | 375 | 6,900 |
2013/05/17 | 365 | 371 | 363 | 370 | 8,300 |
2013/05/16 | 365 | 372 | 365 | 367 | 29,300 |
2013/05/15 | 370 | 372 | 366 | 370 | 14,200 |
2013/05/14 | 367 | 372 | 367 | 367 | 55,100 |
2013/05/13 | 364 | 373 | 364 | 367 | 93,600 |
2013/05/10 | 365 | 366 | 365 | 365 | 5,600 |
2013/05/09 | 368 | 368 | 365 | 365 | 5,800 |
2013/05/08 | 365 | 368 | 364 | 368 | 11,900 |
2013/05/07 | 364 | 369 | 364 | 368 | 5,000 |
2013/05/02 | 364 | 364 | 364 | 364 | 600 |
2013/05/01 | 363 | 363 | 363 | 363 | 700 |
2013/04/30 | 369 | 369 | 361 | 363 | 10,600 |
2013/04/26 | 368 | 370 | 365 | 367 | 7,500 |
2013/04/25 | 366 | 367 | 364 | 367 | 4,200 |
2013/04/24 | 365 | 365 | 363 | 365 | 2,900 |
2013/04/23 | 365 | 365 | 362 | 364 | 7,500 |
2013/04/22 | 365 | 365 | 360 | 361 | 1,600 |
2013/04/19 | 360 | 363 | 360 | 360 | 500 |
2013/04/18 | 362 | 363 | 359 | 359 | 2,400 |
2013/04/17 | 360 | 361 | 360 | 361 | 1,000 |
2013/04/16 | 356 | 359 | 350 | 353 | 2,800 |
2013/04/15 | 360 | 360 | 355 | 356 | 2,900 |
2013/04/12 | 356 | 360 | 356 | 360 | 17,800 |
2013/04/11 | 358 | 365 | 357 | 357 | 2,400 |
2013/04/10 | 357 | 361 | 356 | 361 | 6,600 |
2013/04/09 | 358 | 358 | 353 | 354 | 2,500 |
2013/04/08 | 356 | 358 | 351 | 351 | 11,600 |
2013/04/05 | 355 | 356 | 342 | 354 | 16,600 |
2013/04/04 | 346 | 349 | 346 | 347 | 2,500 |
2013/04/03 | 345 | 349 | 345 | 349 | 1,700 |
2013/04/02 | 350 | 350 | 345 | 345 | 6,400 |
2013/04/01 | 356 | 356 | 351 | 351 | 11,300 |
2013/03/29 | 360 | 360 | 358 | 358 | 12,300 |
2013/03/28 | 355 | 359 | 355 | 358 | 6,600 |
2013/03/27 | 354 | 356 | 350 | 355 | 18,000 |
2013/03/26 | 353 | 353 | 349 | 350 | 1,600 |
2013/03/25 | 354 | 354 | 348 | 351 | 14,100 |
2013/03/22 | 353 | 353 | 350 | 350 | 5,500 |
2013/03/21 | 353 | 354 | 352 | 353 | 6,600 |
2013/03/19 | 353 | 354 | 351 | 351 | 2,400 |
2013/03/18 | 351 | 354 | 350 | 350 | 11,900 |
2013/03/15 | 352 | 358 | 352 | 358 | 19,600 |
2013/03/14 | 351 | 351 | 348 | 351 | 4,600 |
2013/03/13 | 347 | 348 | 347 | 348 | 3,700 |
2013/03/12 | 350 | 350 | 348 | 348 | 9,700 |
2013/03/11 | 344 | 350 | 344 | 350 | 9,800 |
2013/03/08 | 345 | 347 | 341 | 347 | 5,800 |
2013/03/07 | 349 | 349 | 343 | 345 | 5,800 |
2013/03/06 | 349 | 349 | 345 | 348 | 1,900 |
2013/03/05 | 348 | 349 | 346 | 348 | 9,800 |
2013/03/04 | 340 | 345 | 340 | 345 | 9,100 |
2013/03/01 | 340 | 340 | 335 | 337 | 3,200 |
2013/02/28 | 343 | 343 | 339 | 339 | 7,600 |
2013/02/27 | 344 | 346 | 340 | 343 | 4,700 |
2013/02/26 | 341 | 344 | 339 | 344 | 6,400 |
2013/02/25 | 341 | 341 | 338 | 340 | 3,800 |
2013/02/22 | 334 | 338 | 329 | 335 | 7,600 |
2013/02/21 | 332 | 335 | 325 | 334 | 11,000 |
2013/02/20 | 327 | 334 | 327 | 333 | 13,700 |
2013/02/19 | 328 | 328 | 325 | 327 | 9,900 |
2013/02/18 | 325 | 328 | 321 | 327 | 16,700 |
2013/02/15 | 351 | 351 | 318 | 328 | 70,800 |
2013/02/14 | 364 | 367 | 361 | 367 | 3,600 |
2013/02/13 | 366 | 373 | 365 | 365 | 2,900 |
2013/02/12 | 367 | 370 | 366 | 366 | 5,600 |
2013/02/08 | 374 | 374 | 367 | 367 | 16,100 |
2013/02/07 | 377 | 378 | 373 | 374 | 14,600 |
2013/02/06 | 376 | 384 | 373 | 379 | 28,600 |
2013/02/05 | 375 | 378 | 373 | 378 | 7,500 |
2013/02/04 | 373 | 375 | 370 | 375 | 11,900 |
2013/02/01 | 360 | 370 | 360 | 370 | 20,200 |
2013/01/31 | 352 | 358 | 351 | 358 | 36,600 |
2013/01/30 | 355 | 357 | 354 | 354 | 33,800 |
2013/01/29 | 352 | 355 | 351 | 355 | 20,700 |
2013/01/28 | 355 | 356 | 350 | 352 | 18,900 |
2013/01/25 | 355 | 357 | 353 | 355 | 14,400 |
2013/01/24 | 356 | 356 | 352 | 356 | 7,700 |
2013/01/23 | 354 | 356 | 353 | 356 | 8,100 |
2013/01/22 | 355 | 356 | 351 | 354 | 8,200 |
2013/01/21 | 350 | 355 | 348 | 349 | 30,200 |
2013/01/18 | 350 | 350 | 343 | 350 | 23,100 |
2013/01/17 | 351 | 355 | 350 | 350 | 7,500 |
2013/01/16 | 353 | 354 | 349 | 354 | 9,600 |
2013/01/15 | 353 | 355 | 351 | 353 | 20,600 |
2013/01/11 | 353 | 355 | 351 | 351 | 9,400 |
2013/01/10 | 350 | 351 | 346 | 349 | 9,400 |
2013/01/09 | 344 | 348 | 342 | 348 | 6,600 |
2013/01/08 | 345 | 346 | 344 | 344 | 2,700 |
2013/01/07 | 342 | 348 | 342 | 343 | 19,400 |
2013/01/04 | 338 | 340 | 335 | 338 | 12,600 |