[9028 東証2部] ゼロ 日足 時系列データ

[9028 東証2部] ゼロ (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201608.001620.001608.001619.0020003224900
2017-11-171635.001635.001605.001605.0037005987600
2017-11-161620.001644.001606.001642.001010016358700
2017-11-151627.001650.001625.001625.00850013900800
2017-11-141628.001638.001607.001638.0017002765000
2017-11-131620.001645.001601.001638.00740012014900
2017-11-101615.001620.001610.001620.0027004357700
2017-11-091599.001620.001599.001615.0042006748300
2017-11-081603.001605.001593.001601.0038006083300
2017-11-071602.001607.001601.001607.0043006899000
2017-11-061601.001607.001601.001602.009001443100
2017-11-021616.001619.001584.001610.00830013340300
2017-11-011610.001620.001610.001614.0027004363200
2017-10-311610.001610.001606.001606.00830013360400
2017-10-301596.001609.001596.001609.0035005603100
2017-10-271600.001607.001596.001596.0018002880700
2017-10-261583.001600.001583.001600.001100017444600
2017-10-251583.001585.001582.001583.00960015197800
2017-10-241580.001597.001580.001583.0040006336500
2017-10-231612.001612.001580.001592.0050007974900
2017-10-201605.001611.001595.001595.001320021114800
2017-10-191605.001619.001605.001615.0050008060000
2017-10-181618.001622.001600.001602.0035005634900
2017-10-171619.001624.001605.001618.00670010828700
2017-10-161615.001632.001609.001619.0041006634200
2017-10-131622.001633.001615.001615.00680011022600
2017-10-121648.001648.001622.001622.00700011405800
2017-10-111643.001651.001630.001630.0050008187000
2017-10-101650.001666.001633.001644.0055009057900
2017-10-061651.001653.001631.001631.0011001810700
2017-10-051638.001658.001622.001651.0047007718600
2017-10-041656.001668.001654.001656.0026004323700
2017-10-031669.001669.001649.001655.0044007298100
2017-10-021665.001674.001600.001670.001360022384700
2017-09-291660.001686.001660.001672.00850014181200
2017-09-281655.001660.001654.001660.009001490600
2017-09-271641.001661.001641.001649.0019003142200
2017-09-261636.001660.001636.001656.0034005605800
2017-09-251635.001660.001618.001660.00730011942200
2017-09-221616.001640.001616.001621.0055008936500
2017-09-211624.001640.001624.001640.0056009135300
2017-09-201629.001629.001617.001621.0058009418600
2017-09-191654.001654.001621.001632.0057009362300
2017-09-151639.001660.001639.001651.0012001983600
2017-09-141662.001666.001630.001659.0032005275000
2017-09-131670.001670.001659.001660.0058009634600
2017-09-121673.001673.001656.001670.0019003159300
2017-09-111642.001677.001642.001677.0036005977700
2017-09-081708.001714.001661.001680.007001183400
2017-09-071690.001708.001650.001708.0029004905200
2017-09-061630.001666.001616.001666.0032005278700
2017-09-051664.001679.001616.001630.00750012443100
2017-09-041693.001693.001605.001664.00780012870400
2017-09-011709.001709.001671.001679.0028004718800
2017-08-311708.001718.001691.001712.001070018285900
2017-08-301611.001698.001604.001668.001040017018200
2017-08-291600.001614.001600.001601.0030004806500
2017-08-281602.001606.001600.001605.0060009614000
2017-08-251621.001621.001610.001610.00710011480700
2017-08-241643.001643.001620.001626.0030004893100
2017-08-231646.001646.001638.001638.0025004100200
2017-08-221636.001645.001635.001645.0012001968000
2017-08-211643.001644.001635.001641.0036005904300
2017-08-181641.001661.001637.001640.0031005088800
2017-08-171631.001673.001630.001656.00660010843800
2017-08-161678.001678.001619.001631.00810013333700
2017-08-151643.001679.001638.001678.001010016710400
2017-08-141632.001669.001575.001647.003020048712300
2017-08-101802.001802.001760.001785.00680012134100
2017-08-091801.001819.001780.001793.00650011660800
2017-08-081775.001799.001775.001790.001040018601000
2017-08-071745.001779.001745.001774.001330023385000
2017-08-041750.001750.001736.001744.001020017817800
2017-08-031728.001734.001725.001730.0047008122200
2017-08-021739.001739.001711.001726.0042007254200
2017-08-011740.001747.001735.001744.001050018297400
2017-07-311738.001740.001730.001737.001110019275600
2017-07-281728.001730.001710.001720.0050008605900
2017-07-271720.001721.001702.001718.0050008590000
2017-07-261730.001737.001720.001720.001400024186900
2017-07-251683.001701.001680.001701.001060017953000
2017-07-241660.001665.001652.001665.00700011610500
2017-07-211662.001663.001630.001648.00620010226800
2017-07-201638.001653.001638.001651.00960015807700
2017-07-191627.001638.001617.001637.0053008636200
2017-07-181630.001630.001605.001617.0022003555500
2017-07-141645.001647.001624.001630.0030004900100
2017-07-131655.001660.001643.001650.0037006104200
2017-07-121660.001661.001630.001630.0026004288400
2017-07-111658.001678.001641.001660.0035005815100
2017-07-101620.001661.001614.001643.0046007544100
2017-07-071657.001657.001635.001635.0011001807200
2017-07-061663.001669.001645.001657.0030004973700
2017-07-051612.001632.001612.001626.0041006644400
2017-07-041590.001622.001587.001606.001230019733800
2017-07-031580.001592.001575.001587.0063009968400
2017-06-301576.001580.001573.001580.00670010562100
2017-06-291623.001628.001555.001596.001690027018400
2017-06-281625.001700.001620.001630.003020049895700
2017-06-271716.001717.001699.001703.002060035209200
2017-06-261660.001699.001657.001699.001340022551000
2017-06-231686.001693.001650.001674.001390023220300
2017-06-221694.001715.001694.001700.00760012925500
2017-06-211686.001715.001686.001708.00880014989800
2017-06-201723.001737.001712.001712.001140019718900
2017-06-191686.001740.001686.001735.001250021476400
2017-06-161700.001708.001688.001690.00810013729000
2017-06-151689.001699.001677.001694.00770012992600
2017-06-141686.001692.001680.001689.00780013133700
2017-06-131642.001670.001641.001670.001100018231700
2017-06-121636.001650.001621.001645.00730011950800
2017-06-091625.001639.001617.001639.0046007497000
2017-06-081639.001641.001619.001624.00810013243500
2017-06-071614.001629.001610.001624.001030016657000
2017-06-061644.001657.001623.001623.001190019494600
2017-06-051614.001644.001614.001644.001030016749600
2017-06-021601.001617.001601.001614.001190019133500
2017-06-011575.001596.001572.001596.00860013603300
2017-05-311565.001576.001565.001576.00670010520600
2017-05-301560.001565.001559.001565.0058009065100
2017-05-291566.001567.001553.001560.00860013441200
2017-05-261541.001549.001539.001549.001160017889700
2017-05-251540.001541.001530.001539.0061009376000
2017-05-241541.001541.001530.001530.00680010446100
2017-05-231540.001541.001530.001530.001080016601600
2017-05-221502.001529.001502.001529.0057008634400
2017-05-191505.001515.001489.001509.001140017124300
2017-05-181508.001518.001491.001500.001280019229900
2017-05-171502.001519.001478.001519.001110016576600
2017-05-161537.001537.001475.001499.001450021822200
2017-05-151472.001535.001472.001523.002270033967000
2017-05-121566.001569.001542.001552.00860013353900
2017-05-111571.001571.001542.001553.001470022935100
2017-05-101550.001568.001531.001568.0057008783700
2017-05-091558.001558.001518.001530.00850013117300
2017-05-081578.001578.001533.001543.001160018065600
2017-05-021500.001532.001500.001511.00810012263600
2017-05-011470.001500.001470.001499.001500022358800
2017-04-281484.001498.001480.001482.001070015910600
2017-04-271477.001491.001460.001491.001540022801100
2017-04-261473.001480.001464.001468.00700010318200
2017-04-251459.001474.001459.001464.0056008200400
2017-04-241443.001461.001443.001459.0052007541000
2017-04-211456.001465.001441.001442.00690010021600
2017-04-201435.001449.001428.001436.00760010931900
2017-04-191393.001425.001393.001424.0055007749500
2017-04-181423.001429.001400.001401.0055007765800
2017-04-171379.001426.001377.001402.00920012832300
2017-04-141401.001404.001372.001393.0041005727800
2017-04-131357.001396.001357.001371.0044006005200
2017-04-121401.001429.001371.001377.002050028529200
2017-04-111436.001436.001389.001427.0029004120400
2017-04-101393.001435.001393.001432.0066009263200
2017-04-071390.001390.001355.001374.0062008502700
2017-04-061425.001425.001351.001360.001020014186800
2017-04-051451.001465.001425.001425.001030014868800
2017-04-041475.001478.001425.001442.0063009202200
2017-04-031472.001497.001471.001485.0055008132800
2017-03-311475.001500.001464.001466.001020015154500
2017-03-301476.001480.001472.001475.0030004425300
2017-03-291490.001490.001476.001483.0062009199700
2017-03-281472.001472.001440.001465.0060008784900
2017-03-271456.001456.001421.001426.0062008900100
2017-03-241448.001458.001434.001445.0051007367300
2017-03-231435.001460.001430.001435.00950013671400
2017-03-221412.001431.001412.001424.0047006684300
2017-03-211416.001431.001416.001421.0050007115300
2017-03-171419.001427.001413.001417.0062008820400
2017-03-161412.001415.001409.001412.0013001834400
2017-03-151413.001420.001412.001412.0043006084200
2017-03-141420.001423.001411.001413.0036005093800
2017-03-131418.001424.001414.001414.0050007084300
2017-03-101425.001428.001417.001417.0035004982300
2017-03-091419.001423.001411.001413.0051007225700
2017-03-081420.001420.001406.001411.0040005647300
2017-03-071415.001420.001406.001411.0070009887800
2017-03-061409.001409.001406.001408.0013001830600
2017-03-031413.001414.001400.001407.0047006619200
2017-03-021399.001413.001399.001413.0067009418700
2017-03-011392.001414.001386.001397.0036005031900
2017-02-281398.001413.001386.001397.001080015126000
2017-02-271417.001417.001392.001396.00780010986700
2017-02-241419.001426.001392.001407.001890026675700
2017-02-231377.001384.001367.001381.0043005924200
2017-02-221380.001380.001365.001365.0022003017300
2017-02-211371.001380.001365.001366.0051007006100
2017-02-201365.001365.001362.001364.0020002729500
2017-02-171361.001369.001358.001358.0020002725900
2017-02-161373.001373.001356.001361.0018002460200
2017-02-151360.001360.001352.001353.0031004207600
2017-02-141342.001360.001342.001354.0053007157400
2017-02-131349.001355.001344.001354.001100014851200
2017-02-101365.001373.001341.001341.001940026274500
2017-02-091375.001390.001365.001365.0071009787100
2017-02-081378.001380.001369.001370.0026003565300
2017-02-071376.001376.001369.001369.0021002878900
2017-02-061378.001379.001370.001376.0028003852400
2017-02-031373.001373.001363.001364.00700957300
2017-02-021354.001355.001349.001349.0018002433600
2017-02-011360.001360.001350.001351.0036004872500
2017-01-311350.001369.001350.001364.0038005150500
2017-01-301373.001374.001353.001357.0043005859800
2017-01-271353.001362.001351.001353.0030004061300
2017-01-261384.001384.001350.001350.00820011221700
2017-01-251340.001360.001336.001351.0047006327800
2017-01-241345.001370.001336.001339.0041005511500
2017-01-231361.001375.001342.001346.0073009898000
2017-01-201370.001370.001361.001361.00300410100
2017-01-191360.001371.001356.001359.0018002453700
2017-01-181358.001374.001348.001365.0047006395800
2017-01-171351.001377.001351.001358.0018002447400
2017-01-161368.001379.001352.001360.0030004098100
2017-01-131366.001384.001340.001367.0066009029800
2017-01-121360.001378.001349.001366.0033004501300
2017-01-111346.001368.001341.001348.001600021663800
2017-01-101355.001355.001339.001345.00950012810500
2017-01-061347.001347.001329.001333.0065008674700
2017-01-051336.001343.001335.001338.0034004546300
2017-01-041333.001350.001332.001336.0063008438300
2016-12-301331.001337.001331.001337.0026003461900
2016-12-291331.001349.001314.001340.0036004794000
2016-12-281336.001353.001335.001340.0029003891300
2016-12-271340.001340.001335.001336.0033004417100
2016-12-261335.001340.001331.001336.0052006951200
2016-12-221328.001332.001321.001329.001010013414300
2016-12-211332.001332.001321.001322.001310017403000
2016-12-201344.001344.001330.001332.0035004682800
2016-12-191335.001340.001320.001329.0062008253100
2016-12-161342.001350.001333.001333.0052006981100
2016-12-151340.001349.001331.001331.008001072000
2016-12-141340.001342.001330.001330.0029003878900
2016-12-131346.001346.001334.001340.0028003755500
2016-12-121318.001350.001317.001347.0066008787500
2016-12-091311.001318.001305.001318.0033004329900
2016-12-081336.001339.001311.001311.0021002769800
2016-12-071324.001342.001304.001311.0033004361500
2016-12-061330.001344.001321.001324.0021002793700
2016-12-051359.001359.001322.001322.0052006973800
2016-12-021319.001348.001310.001329.001460019384300
2016-12-011302.001311.001300.001310.0058007583300
2016-11-301309.001309.001298.001301.0040005225300
2016-11-291309.001309.001300.001309.0018002352500
2016-11-281297.001309.001285.001293.0050006488800
2016-11-251276.001291.001273.001285.0045005778600
2016-11-241280.001280.001268.001270.0032004079800
2016-11-221278.001278.001261.001268.0016002034200
2016-11-211250.001276.001250.001262.0043005416000
2016-11-181250.001260.001241.001250.0065008140900
2016-11-171240.001248.001235.001235.0045005577100
2016-11-161243.001246.001235.001243.0041005083500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter