[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 
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
2016-11-151258.001258.001241.001243.0030003730600
2016-11-141235.001263.001235.001259.0033004117200
2016-11-111239.001252.001225.001235.002280028214200
2016-11-101262.001309.001262.001299.0042005427300
2016-11-091295.001309.001240.001250.00800010167000
2016-11-081303.001303.001275.001293.0013001663900
2016-11-071288.001289.001288.001289.009001159500
2016-11-041280.001304.001280.001288.0013001681100
2016-11-021310.001314.001298.001298.0038004962200
2016-11-011310.001318.001306.001310.0023003016600
2016-10-311299.001316.001296.001310.00910011847800
2016-10-281273.001290.001272.001285.0048006153500
2016-10-271268.001272.001264.001266.0031003926100
2016-10-261265.001272.001262.001267.0025003167200
2016-10-251266.001270.001257.001264.0035004427100
2016-10-241262.001269.001253.001260.0038004788600
2016-10-211251.001264.001250.001250.0037004640500
2016-10-201252.001276.001224.001265.005100063171100
2016-10-191273.001273.001266.001266.0010001269300
2016-10-181267.001281.001261.001261.0020002528500
2016-10-171270.001270.001263.001267.0011001395500
2016-10-141279.001279.001263.001263.0010001272700
2016-10-131266.001282.001257.001257.0021002674700
2016-10-121261.001270.001257.001261.0037004679700
2016-10-111276.001284.001260.001264.0017002161400
2016-10-071285.001285.001275.001275.00600769000
2016-10-061280.001285.001275.001280.00700897000
2016-10-051270.001270.001270.001270.00100127000
2016-10-041265.001267.001259.001259.0013001644200
2016-10-031279.001280.001261.001265.0029003701600
2016-09-301260.001265.001251.001258.0047005916100
2016-09-291285.001298.001280.001298.0023002961300
2016-09-281290.001290.001276.001285.0018002318700
2016-09-271290.001290.001290.001290.00600774000
2016-09-261260.001296.001260.001290.001190015347800
2016-09-231270.001271.001248.001260.0032004041200
2016-09-211277.001278.001222.001240.0026003254300
2016-09-201224.001255.001224.001235.0034004208000
2016-09-161250.001250.001224.001224.0027003343600
2016-09-151222.001230.001222.001230.009001101200
2016-09-1400
2016-09-131237.001265.001225.001225.0018002218400
2016-09-121231.001237.001221.001237.0019002329200
2016-09-091240.001240.001234.001240.00500618400
2016-09-081235.001249.001235.001249.00300371900
2016-09-071230.001260.001230.001250.00500622000
2016-09-061260.001260.001224.001255.0024002983500
2016-09-051253.001255.001253.001255.00700878300
2016-09-021255.001255.001255.001255.00100125500
2016-09-011255.001255.001219.001246.0043005281900
2016-08-311240.001270.001240.001250.0040004977500
2016-08-301240.001250.001223.001232.0020002474000
2016-08-291247.001252.001221.001240.0021002587300
2016-08-261251.001255.001242.001243.0013001619000
2016-08-251262.001262.001259.001259.00500630500
2016-08-241290.001290.001255.001267.0012001510700
2016-08-231260.001260.001260.001260.00100126000
2016-08-221255.001255.001255.001255.00100125500
2016-08-191256.001261.001255.001255.008001006200
2016-08-181258.001270.001258.001270.00300378600
2016-08-171261.001270.001258.001258.0011001390500
2016-08-161280.001280.001271.001271.00300383100
2016-08-151270.001300.001266.001300.0015001930000
2016-08-121312.001315.001256.001300.0063008108200
2016-08-101293.001306.001293.001306.0025003247900
2016-08-0900
2016-08-081284.001295.001284.001295.00500645300
2016-08-051314.001314.001313.001313.00300394000
2016-08-041316.001316.001316.001316.00200263200
2016-08-031320.001320.001286.001286.0018002360000
2016-08-021330.001330.001324.001330.0013001724900
2016-08-011337.001337.001277.001336.0012001569400
2016-07-291332.001345.001332.001344.0016002134900
2016-07-281278.001278.001261.001272.00500635300
2016-07-271278.001286.001278.001280.00600769000
2016-07-261289.001289.001278.001278.009001155900
2016-07-251260.001276.001260.001265.0016002023000
2016-07-221255.001263.001255.001262.0011001388000
2016-07-211254.001284.001254.001284.0032004041000
2016-07-201225.001244.001220.001244.0015001838800
2016-07-191250.001250.001220.001235.0017002088600
2016-07-151223.001240.001218.001230.0010001224900
2016-07-141211.001223.001211.001223.00400486600
2016-07-131248.001250.001216.001221.0013001605200
2016-07-121229.001249.001229.001246.00500621400
2016-07-111200.001225.001200.001205.00800966200
2016-07-081177.001195.001177.001187.0039004613300
2016-07-071259.001263.001203.001207.00830010081900
2016-07-061300.001300.001230.001289.0018002252000
2016-07-051306.001312.001306.001312.00300392400
2016-07-0400
2016-07-011332.001332.001302.001312.0012001591200
2016-06-301332.001332.001305.001307.0031004107600
2016-06-291269.001290.001269.001288.009001154800
2016-06-281271.001290.001261.001261.0031003948300
2016-06-271251.001332.001251.001330.0020002588800
2016-06-241345.001370.001230.001235.00780010180900
2016-06-231320.001335.001320.001335.0013001721200
2016-06-221331.001361.001331.001335.0023003075800
2016-06-211320.001372.001320.001329.0018002418400
2016-06-201350.001350.001320.001323.0027003618100
2016-06-171320.001330.001320.001320.00400529000
2016-06-161345.001345.001300.001310.0035004588300
2016-06-151321.001345.001320.001345.0013001728100
2016-06-141375.001405.001321.001321.00740010012000
2016-06-131386.001412.001375.001380.0038005279800
2016-06-101360.001384.001360.001375.0022003006500
2016-06-091339.001398.001324.001368.0066008926300
2016-06-081310.001328.001308.001328.0018002375200
2016-06-071320.001328.001320.001328.008001059000
2016-06-061322.001322.001301.001314.0032004200100
2016-06-031348.001361.001325.001345.0033004451200
2016-06-021365.001365.001340.001340.0043005828100
2016-06-011360.001365.001351.001351.0035004758600
2016-05-311319.001344.001313.001344.0057007559600
2016-05-301297.001314.001288.001314.0047006095600
2016-05-271300.001300.001297.001300.0027003508800
2016-05-261302.001307.001300.001301.0038004953600
2016-05-251310.001310.001302.001302.0012001569000
2016-05-241302.001305.001302.001305.0020002605200
2016-05-231309.001309.001290.001300.0015001949500
2016-05-201289.001289.001279.001279.0013001665700
2016-05-191288.001319.001270.001289.0032004111300
2016-05-181341.001341.001288.001289.0040005270400
2016-05-171303.001322.001300.001305.0034004432200
2016-05-161340.001340.001301.001315.0075009871000
2016-05-131289.001289.001263.001280.0012001539000
2016-05-121274.001294.001274.001276.0010001278500
2016-05-111299.001299.001270.001274.009001155800
2016-05-101262.001295.001262.001294.0014001790900
2016-05-091255.001262.001255.001262.0010001257300
2016-05-061270.001270.001255.001258.0021002651100
2016-05-021271.001286.001268.001270.0011001399700
2016-04-281302.001312.001294.001294.0044005732000
2016-04-271315.001320.001313.001313.0012001578300
2016-04-261316.001316.001300.001300.00700918400
2016-04-251302.001304.001301.001301.00600781200
2016-04-221315.001315.001301.001301.00700915300
2016-04-211291.001298.001271.001290.0014001803100
2016-04-201290.001292.001288.001291.0015001934400
2016-04-191286.001297.001280.001290.009001159000
2016-04-181275.001275.001255.001256.0013001648300
2016-04-151209.001278.001209.001275.0032004034700
2016-04-141210.001238.001207.001235.0028003439500
2016-04-131170.001253.001166.001207.0028003354100
2016-04-121155.001172.001155.001165.0029003378800
2016-04-111165.001165.001155.001155.0017001968800
2016-04-081165.001165.001135.001165.0015001726000
2016-04-071160.001170.001155.001164.0023002670100
2016-04-061196.001196.001152.001171.0025002934000
2016-04-051230.001249.001195.001196.0038004583400
2016-04-041270.001270.001205.001223.0023002848300
2016-04-011276.001284.001262.001265.0025003177100
2016-03-311276.001296.001276.001287.0065008336700
2016-03-301305.001310.001292.001292.0028003646300
2016-03-291330.001330.001266.001291.001230015659500
2016-03-281314.001314.001297.001301.0026003386600
2016-03-251312.001316.001297.001308.0019002484500
2016-03-241297.001318.001291.001292.0022002852800
2016-03-231339.001339.001292.001292.0015001978300
2016-03-221300.001328.001300.001315.0017002236900
2016-03-181306.001306.001270.001290.001170015176700
2016-03-171275.001309.001275.001276.0046005919700
2016-03-161325.001327.001295.001301.0025003292300
2016-03-151310.001320.001296.001296.0023003002700
2016-03-141332.001350.001300.001320.0034004488700
2016-03-111358.001358.001311.001332.0021002821400
2016-03-101345.001349.001344.001348.0031004176600
2016-03-091320.001329.001318.001329.0039005156200
2016-03-081307.001312.001289.001290.0053006887900
2016-03-071318.001347.001318.001322.008001060500
2016-03-041348.001349.001346.001348.0025003369500
2016-03-031324.001348.001305.001346.0040005324800
2016-03-021350.001353.001300.001353.0068009094700
2016-03-011290.001344.001290.001338.00940012356400
2016-02-291288.001320.001288.001290.0070009080200
2016-02-261310.001310.001265.001301.0055007116400
2016-02-251309.001310.001245.001297.00990012593900
2016-02-241246.001250.001235.001240.0025003117400
2016-02-231225.001249.001195.001233.0062007581900
2016-02-221252.001255.001230.001248.001170014583700
2016-02-191297.001297.001267.001282.00700901500
2016-02-181299.001299.001297.001297.0033004286500
2016-02-171293.001305.001265.001274.0038004889900
2016-02-161340.001340.001246.001264.002480031743900
2016-02-151555.001555.001330.001368.002640036938500
2016-02-121400.001430.001392.001430.00730010246300
2016-02-101463.001463.001400.001430.0051007284500
2016-02-091500.001500.001455.001463.00770011366600
2016-02-081487.001538.001467.001523.0051007611400
2016-02-051493.001493.001450.001467.0034004964800
2016-02-041493.001496.001450.001485.0062009169100
2016-02-031457.001466.001402.001463.00780011183500
2016-02-021420.001485.001420.001459.0048006975700
2016-02-011435.001435.001405.001420.0049006922700
2016-01-291398.001449.001390.001405.0045006327300
2016-01-281424.001424.001399.001402.0037005206800
2016-01-271400.001424.001389.001389.0056007838000
2016-01-261395.001400.001385.001388.0032004454100
2016-01-251362.001397.001361.001397.0010001385200
2016-01-221300.001355.001299.001354.0027003600900
2016-01-211320.001320.001284.001284.0058007522800
2016-01-201355.001355.001322.001322.0061008152500
2016-01-191385.001388.001355.001355.001070014808400
2016-01-181352.001366.001350.001355.0025003388700
2016-01-151394.001394.001360.001366.0026003544300
2016-01-141374.001374.001347.001360.0017002303900
2016-01-131338.001375.001338.001375.0011001483100
2016-01-121367.001377.001335.001335.0039005286400
2016-01-081368.001376.001367.001367.00500684800
2016-01-071393.001393.001367.001367.0021002896300
2016-01-061401.001414.001390.001393.0031004332500
2016-01-051400.001408.001400.001401.0045006303800
2016-01-041402.001405.001402.001403.0015002105900
2015-12-301400.001404.001400.001400.00920012883500
2015-12-291402.001423.001400.001423.0048006744100
2015-12-281357.001378.001357.001372.0024003269500
2015-12-251346.001380.001346.001356.0044005971700
2015-12-241390.001412.001340.001345.0061008304900
2015-12-221395.001395.001367.001367.0018002476500
2015-12-211361.001372.001352.001365.0035004766000
2015-12-181426.001440.001406.001406.0034004813700
2015-12-171405.001427.001403.001422.0047006636500
2015-12-161358.001400.001358.001400.0036004963300
2015-12-151458.001489.001350.001351.002740038193000
2015-12-141485.001517.001449.001484.001850027498300
2015-12-111400.001549.001400.001490.003830056301700
2015-12-101376.001400.001360.001400.0037005093400
2015-12-091380.001385.001376.001376.0020002761500
2015-12-081380.001389.001353.001389.0030004116400
2015-12-071369.001388.001368.001380.0048006614900
2015-12-041360.001367.001330.001367.001300017567500
2015-12-031362.001384.001362.001384.0056007670900

   ※ 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。 

s7db.com Twitter Blog