[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 
2017-04-281484.001498.001480.001482.001070015910600
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
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

   ※ 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