株価 ゼファー ZEPHYR CO.,LTD. (8882)
ギリシア神話に登場する西風神ゼピュロス (:en:Zephyrus Zephyrus) の英語名。 カナダオンタリオ州、トロントの北部にある都市。 (:en:zephyr, Ontario Zephyr, Ontario) 自動車・オートバイの車種名 # カワサキ・ゼファーは、川崎重工業が製造・販売しているオートバイのシリーズ車種名。 # リンカーン（フォード・マーキュリー）・ゼファー (:en:Lincoln Zephyr Lincoln Zephyr, :en:Ford Zephyr Ford, :en:Mercury Zephyr Mercury) は、アメリカ合衆国 米国でフォード・モーター フォードが2006年より生産・販売を開始する、または過去に生産されていた乗用車の車種名。 アメリカ合衆国内でアムトラックが運行している、または過去に運行されていた旅客列車の名称。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/18 | 33 | 92 | 33 | 78 | 329.822 | 25.81% | -98.68 | 14.28 | -98.33 | 105 | 2,288 |
| 2008/08/15 | 65 | 77 | 60 | 62 | 164.108 | -31.11% | -99.07 | 0.63 | -100.00 | 138 | 3,123 |
| 2008/08/14 | 134 | 134 | 90 | 90 | 179.551 | -35.25% | -98.79 | 0.67 | -100.00 | 189 | 3,949 |
| 2008/08/13 | 166 | 176 | 114 | 139 | 282.775 | -13.12% | -98.30 | 1.23 | -100.00 | 251 | 4,837 |
| 2008/08/12 | 180 | 207 | 160 | 160 | 328.722 | -33.33% | -98.22 | 1.42 | -100.00 | 320 | 5,762 |
| 2008/08/11 | 240 | 240 | 240 | 240 | 6.264 | -25.00% | -97.55 | 2.29 | -100.00 | 404 | 6,740 |
| 2008/08/08 | 320 | 320 | 320 | 320 | 4.593 | -20.00% | -96.98 | 2.29 | -100.00 | 492 | 7,661 |
| 2008/08/07 | 445 | 445 | 400 | 400 | 109.233 | -16.67% | -96.51 | 2.29 | -100.00 | 584 | 8,582 |
| 2008/08/06 | 560 | 585 | 480 | 480 | 191.118 | -17.24% | -96.09 | 3.14 | -100.00 | 680 | 9,587 |
| 2008/08/05 | 580 | 604 | 580 | 580 | 145.949 | -14.71% | -95.57 | 4.44 | -100.00 | 780 | 10,553 |
| 2008/08/04 | 680 | 680 | 680 | 680 | 4.408 | -12.82% | -95.10 | 5.00 | -100.00 | 900 | 11,581 |
| 2008/08/01 | 780 | 780 | 780 | 780 | 1.38 | -11.36% | -94.73 | 4.98 | -100.00 | 1,040 | 12,588 |
| 2008/07/31 | 880 | 880 | 880 | 880 | 1.925 | -10.20% | -94.44 | 4.93 | -98.33 | 1,220 | 13,631 |
| 2008/07/30 | 1,060 | 1,086 | 980 | 980 | 110.679 | -16.95% | -94.20 | 4.89 | -88.33 | 1,440 | 14,688 |
| 2008/07/29 | 1,180 | 1,180 | 1,180 | 1,180 | 42.776 | -14.49% | -93.48 | 5.40 | -88.33 | 4,584 | 15,740 |
| 2008/07/28 | 1,560 | 1,600 | 1,380 | 1,380 | 74.632 | -17.86% | -92.90 | 5.60 | -88.33 | 7,746 | 16,751 |
| 2008/07/25 | 1,770 | 1,996 | 1,680 | 1,680 | 192.729 | -15.15% | -91.93 | 6.06 | -88.33 | 10,822 | 17,765 |
| 2008/07/24 | 1,000 | 2,220 | 900 | 1,980 | 556.634 | -88.14% | -91.06 | 8.30 | -86.67 | 13,804 | 18,913 |
| 2008/07/18 | 16,900 | 17,550 | 16,050 | 16,700 | 3.311 | -1.71% | -29.06 | 47.14 | -83.33 | 16,978 | 20,165 |
| 2008/07/17 | 16,800 | 17,800 | 16,200 | 16,990 | 4.403 | 1.37% | -30.25 | 52.33 | -88.33 | 17,366 | 20,779 |
| 2008/07/16 | 16,920 | 17,500 | 16,100 | 16,760 | 3.972 | 1.02% | -33.45 | 42.33 | -91.67 | 17,910 | 21,547 |
| 2008/07/15 | 17,250 | 18,170 | 16,130 | 16,590 | 4.728 | -7.06% | -36.37 | 37.05 | -93.33 | 18,290 | 22,492 |
| 2008/07/14 | 18,240 | 19,110 | 17,820 | 17,850 | 4.178 | -4.24% | -33.86 | 34.55 | -91.67 | 18,720 | 23,512 |
| 2008/07/11 | 18,900 | 20,450 | 18,470 | 18,640 | 5.776 | -5.43% | -32.78 | 56.17 | -91.67 | 19,250 | 24,452 |
| 2008/07/10 | 18,260 | 20,500 | 18,260 | 19,710 | 6.763 | 5.63% | -30.92 | 46.23 | -91.67 | 19,482 | 25,425 |
| 2008/07/09 | 19,000 | 20,100 | 18,170 | 18,660 | 5.773 | -0.43% | -36.45 | 30.45 | -95.00 | 19,768 | 26,340 |
| 2008/07/08 | 20,500 | 20,500 | 18,160 | 18,740 | 7.762 | -8.59% | -38.33 | 31.00 | -85.00 | 20,200 | 27,327 |
| 2008/07/07 | 20,000 | 21,800 | 18,110 | 20,500 | 10.52 | 3.54% | -35.05 | 31.92 | -76.67 | 20,780 | 28,387 |
| 2008/07/04 | 21,000 | 21,890 | 19,120 | 19,800 | 6.794 | -6.34% | -39.75 | 27.41 | -78.33 | 21,086 | 29,380 |
| 2008/07/03 | 20,620 | 22,790 | 20,200 | 21,140 | 8.253 | 1.54% | -38.51 | 27.29 | -78.33 | 21,528 | 30,247 |
| 2008/07/02 | 21,100 | 21,600 | 20,690 | 20,820 | 4.721 | -3.79% | -41.78 | 25.73 | -80.00 | 21,582 | 31,163 |
| 2008/07/01 | 21,500 | 23,330 | 21,200 | 21,640 | 4.922 | -1.77% | -41.77 | 25.71 | -80.00 | 21,748 | 32,187 |
| 2008/06/30 | 21,410 | 23,950 | 20,510 | 22,030 | 9.083 | 0.09% | -42.89 | 25.79 | -85.00 | 22,350 | 33,370 |
| 2008/06/27 | 20,510 | 23,500 | 20,210 | 22,010 | 9.335 | 2.80% | -44.99 | 21.67 | -95.00 | 23,346 | 34,733 |
| 2008/06/26 | 24,000 | 24,000 | 21,230 | 21,410 | 14.063 | -1.11% | -48.39 | 17.51 | -98.33 | 24,742 | 36,348 |
| 2008/06/25 | 23,750 | 23,750 | 21,650 | 21,650 | 8.663 | -12.17% | -49.56 | 22.15 | -98.33 | 26,930 | 38,242 |
| 2008/06/24 | 25,810 | 26,050 | 24,650 | 24,650 | 11.462 | -8.74% | -44.52 | 22.34 | -96.67 | 29,730 | 40,010 |
| 2008/06/23 | 28,880 | 28,890 | 26,300 | 27,010 | 10.013 | -6.83% | -41.08 | 22.81 | -96.67 | 32,200 | 41,642 |
| 2008/06/20 | 31,300 | 31,300 | 28,800 | 28,990 | 9.927 | -10.39% | -38.48 | 27.77 | -96.67 | 34,128 | 43,212 |
| 2008/06/19 | 34,900 | 35,000 | 31,650 | 32,350 | 8.813 | -9.26% | -33.11 | 27.53 | -96.67 | 35,950 | 44,732 |
| 2008/06/18 | 36,600 | 37,450 | 35,500 | 35,650 | 3.244 | -3.65% | -27.96 | 26.71 | -71.67 | 37,080 | 46,130 |
| 2008/06/17 | 36,500 | 37,700 | 35,800 | 37,000 | 3.362 | 0.95% | -26.47 | 33.78 | -63.33 | 37,630 | 47,287 |
| 2008/06/16 | 37,500 | 37,700 | 36,350 | 36,650 | 3.985 | -3.81% | -28.44 | 30.33 | -65.00 | 38,220 | 48,477 |
| 2008/06/13 | 38,400 | 39,650 | 37,350 | 38,100 | 4.392 | 0.26% | -26.82 | 36.24 | -65.00 | 38,960 | 49,715 |
| 2008/06/12 | 34,800 | 41,700 | 34,700 | 38,000 | 16.729 | -1.04% | -28.11 | 31.24 | -75.00 | 38,770 | 50,825 |
| 2008/06/11 | 38,350 | 41,000 | 37,250 | 38,400 | 7.996 | -3.88% | -28.18 | 38.96 | -81.67 | 39,060 | 51,980 |
| 2008/06/10 | 42,650 | 43,900 | 38,600 | 39,950 | 14.86 | -0.99% | -25.89 | 45.26 | -86.67 | 39,640 | 53,140 |
| 2008/06/09 | 36,000 | 40,850 | 35,700 | 40,350 | 30.017 | 8.61% | -25.59 | 51.38 | -93.33 | 40,710 | 54,007 |
| 2008/06/06 | 39,300 | 39,400 | 35,450 | 37,150 | 37.044 | -5.83% | -31.85 | 40.63 | -95.00 | 42,500 | 55,010 |
| 2008/06/05 | 39,700 | 40,500 | 38,600 | 39,450 | 69.443 | -4.48% | -28.18 | 45.66 | -90.00 | 45,930 | 56,082 |
| 2008/06/04 | 41,300 | 41,300 | 41,300 | 41,300 | 1.339 | -8.83% | -25.06 | 80.71 | -90.00 | 49,900 | 57,050 |
| 2008/06/03 | 45,300 | 45,300 | 45,300 | 45,300 | 0.847 | -8.11% | -17.87 | 85.27 | -90.00 | 53,040 | 57,675 |
| 2008/06/02 | 49,300 | 49,300 | 49,300 | 49,300 | 0.266 | -9.21% | -10.56 | 81.55 | -75.00 | 55,440 | 57,900 |
| 2008/05/30 | 60,300 | 60,700 | 54,300 | 54,300 | 7.782 | -8.43% | -1.14 | 84.27 | -75.00 | 57,260 | 57,855 |
| 2008/05/29 | 57,200 | 59,500 | 57,100 | 59,300 | 4.57 | 4.04% | 8.58 | 86.26 | -75.00 | 58,280 | 57,530 |
| 2008/05/28 | 57,300 | 58,000 | 56,500 | 57,000 | 4.964 | -0.52% | 5.51 | 86.88 | -90.00 | 58,480 | 56,965 |
| 2008/05/27 | 58,200 | 58,800 | 56,500 | 57,300 | 4.119 | -1.88% | 7.01 | 86.80 | -86.67 | 58,840 | 56,315 |
| 2008/05/26 | 59,200 | 59,700 | 58,300 | 58,400 | 2.922 | -1.68% | 10.29 | 101.50 | -86.67 | 59,540 | 55,580 |
| 2008/05/23 | 59,800 | 60,500 | 58,700 | 59,400 | 3.398 | -1.49% | 13.69 | 110.75 | -26.67 | 60,140 | 54,875 |
| 2008/05/22 | 57,800 | 61,100 | 55,900 | 60,300 | 8.128 | 2.55% | 17.13 | 119.70 | -16.67 | 60,320 | 54,117 |
| 2008/05/21 | 59,800 | 60,000 | 58,400 | 58,800 | 6.76 | -3.29% | 16.04 | 117.06 | 26.67 | 60,480 | 53,415 |
| 2008/05/20 | 61,500 | 62,500 | 60,600 | 60,800 | 6.791 | -0.98% | 21.86 | 133.98 | 56.67 | 61,040 | 52,672 |
| 2008/05/19 | 60,300 | 61,700 | 57,500 | 61,400 | 8.19 | 1.82% | 25.05 | 124.85 | 70.00 | 60,340 | 51,857 |
| 2008/05/16 | 61,200 | 62,900 | 59,500 | 60,300 | 11.768 | -1.31% | 100.92 | 75.00 | 60,140 | 50,882 | |
| 2008/05/15 | 61,300 | 65,700 | 60,300 | 61,100 | 15.378 | -0.81% | 86.67 | 59,800 | 49,872 | ||
| 2008/05/14 | 57,300 | 61,800 | 57,300 | 61,600 | 14.448 | 7.50% | 88.33 | 59,340 | 48,790 | ||
| 2008/05/13 | 61,300 | 63,000 | 55,400 | 57,300 | 13.59 | -5.13% | 86.67 | 57,780 | 47,672 | ||
| 2008/05/12 | 56,100 | 61,400 | 54,600 | 60,400 | 12.15 | 3.07% | 96.67 | 56,280 | 46,737 | ||
| 2008/05/09 | 63,800 | 63,800 | 57,000 | 58,600 | 22.116 | -0.34% | 96.67 | 53,880 | 45,727 | ||
| 2008/05/08 | 54,000 | 58,800 | 52,000 | 58,800 | 12.644 | 9.29% | 93.33 | 51,720 | 44,842 | ||
| 2008/05/07 | 51,300 | 53,800 | 50,800 | 53,800 | 10.969 | 8.03% | 85.00 | 49,560 | |||
| 2008/05/02 | 49,600 | 49,950 | 48,550 | 49,800 | 6.018 | 2.89% | 68.33 | 47,600 | |||
| 2008/05/01 | 48,200 | 51,000 | 48,100 | 48,400 | 7.617 | 1.26% | 61.67 | 46,160 | |||
| 2008/04/30 | 48,800 | 49,800 | 47,050 | 47,800 | 14.107 | -0.42% | 30.00 | 45,340 | |||
| 2008/04/28 | 45,200 | 48,000 | 44,800 | 48,000 | 9.01 | 9.09% | 31.67 | 44,630 | |||
| 2008/04/25 | 43,650 | 44,250 | 43,350 | 44,000 | 4.155 | 3.29% | 31.67 | 44,280 | |||
| 2008/04/24 | 43,600 | 44,000 | 42,350 | 42,600 | 6.094 | -3.84% | 56.67 | 44,270 | |||
| 2008/04/23 | 43,200 | 45,250 | 43,200 | 44,300 | 3.053 | 0.11% | 81.67 | 44,650 | |||
| 2008/04/22 | 45,450 | 45,450 | 44,150 | 44,250 | 5.027 | -4.32% | 91.67 | 44,170 | |||
| 2008/04/21 | 45,150 | 47,200 | 44,900 | 46,250 | 5.292 | 5.23% | 81.67 | 43,340 | |||
| 2008/04/18 | 44,500 | 45,600 | 43,200 | 43,950 | 5.06 | -1.24% | 56.67 | 41,980 | |||
| 2008/04/17 | 43,000 | 45,900 | 42,850 | 44,500 | 13.031 | 6.21% | 11.67 | 41,040 | |||
| 2008/04/16 | 41,000 | 42,650 | 40,300 | 41,900 | 7.218 | 4.49% | 39,860 | ||||
| 2008/04/15 | 39,050 | 41,000 | 38,600 | 40,100 | 5.789 | 1.65% | 39,520 | ||||
| 2008/04/14 | 38,050 | 39,800 | 38,050 | 39,450 | 5.31 | 0.51% | 39,680 | ||||
| 2008/04/11 | 38,600 | 39,500 | 38,150 | 39,250 | 8.991 | 1.68% | |||||
| 2008/04/10 | 40,000 | 40,300 | 38,450 | 38,600 | 14.1 | -3.98% | |||||
| 2008/04/09 | 41,000 | 41,050 | 39,250 | 40,200 | 17.31 | -1.71% | |||||
| 2008/04/08 | 41,050 | 41,650 | 40,250 | 40,900 | 19.103 | -3.42% | |||||
| 2008/04/07 | 42,350 | 42,400 | 42,350 | 42,350 | 10.286 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
