3057 (株)ゼットン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 72,000 | 72,500 | 70,100 | 72,500 | 11 | 725 |
| 2006-12-28 | 72,100 | 72,100 | 71,100 | 72,100 | 11 | 721 |
| 2006-12-27 | 71,600 | 72,500 | 71,500 | 72,500 | 10 | 725 |
| 2006-12-26 | 70,000 | 71,000 | 69,500 | 71,000 | 40 | 710 |
| 2006-12-25 | 69,500 | 70,500 | 69,100 | 70,000 | 11 | 700 |
| 2006-12-22 | 70,500 | 71,500 | 69,000 | 71,500 | 25 | 715 |
| 2006-12-21 | 73,100 | 73,100 | 70,300 | 70,300 | 16 | 703 |
| 2006-12-20 | 74,000 | 74,500 | 72,000 | 72,000 | 35 | 720 |
| 2006-12-19 | 76,000 | 76,000 | 74,100 | 74,100 | 24 | 741 |
| 2006-12-18 | 74,500 | 76,000 | 74,500 | 75,000 | 10 | 750 |
| 2006-12-15 | 76,000 | 76,500 | 75,000 | 76,000 | 19 | 760 |
| 2006-12-14 | 77,800 | 78,500 | 77,000 | 78,000 | 13 | 780 |
| 2006-12-13 | 77,900 | 77,900 | 77,000 | 77,800 | 18 | 778 |
| 2006-12-12 | 78,500 | 78,800 | 77,000 | 77,700 | 39 | 777 |
| 2006-12-11 | 77,900 | 79,000 | 77,000 | 78,500 | 12 | 785 |
| 2006-12-08 | 78,000 | 79,100 | 76,800 | 77,000 | 15 | 770 |
| 2006-12-07 | 79,500 | 79,900 | 77,100 | 79,000 | 15 | 790 |
| 2006-12-06 | 77,500 | 78,600 | 77,000 | 78,500 | 28 | 785 |
| 2006-12-05 | 77,100 | 77,800 | 75,000 | 77,000 | 20 | 770 |
| 2006-12-04 | 75,000 | 76,900 | 75,000 | 76,000 | 11 | 760 |
| 2006-12-01 | 75,100 | 78,800 | 73,000 | 75,000 | 38 | 750 |
| 2006-11-30 | 78,800 | 78,800 | 75,000 | 75,000 | 28 | 750 |
| 2006-11-29 | 74,900 | 78,400 | 74,000 | 76,000 | 65 | 760 |
| 2006-11-28 | 71,100 | 75,000 | 71,000 | 73,900 | 39 | 739 |
| 2006-11-27 | 67,000 | 70,300 | 67,000 | 70,300 | 29 | 703 |
| 2006-11-24 | 66,800 | 66,800 | 65,000 | 65,000 | 13 | 650 |
| 2006-11-22 | 65,100 | 68,000 | 61,200 | 68,000 | 68 | 680 |
| 2006-11-21 | 65,700 | 67,000 | 65,000 | 66,000 | 54 | 660 |
| 2006-11-20 | 74,100 | 74,100 | 69,700 | 69,700 | 69 | 697 |
| 2006-11-17 | 75,800 | 75,800 | 74,100 | 74,100 | 35 | 741 |
| 2006-11-16 | 76,900 | 76,900 | 74,600 | 74,800 | 29 | 748 |
| 2006-11-15 | 76,100 | 76,900 | 74,100 | 76,900 | 39 | 769 |
| 2006-11-14 | 75,700 | 76,000 | 74,000 | 75,700 | 107 | 757 |
| 2006-11-13 | 75,300 | 77,000 | 75,000 | 75,000 | 49 | 750 |
| 2006-11-10 | 74,000 | 78,000 | 73,000 | 75,300 | 77 | 753 |
| 2006-11-09 | 75,600 | 75,600 | 74,000 | 74,900 | 85 | 749 |
| 2006-11-08 | 79,900 | 79,900 | 77,200 | 77,200 | 65 | 772 |
| 2006-11-07 | 81,500 | 81,500 | 79,500 | 79,700 | 87 | 797 |
| 2006-11-06 | 78,800 | 82,900 | 78,800 | 80,000 | 97 | 800 |
| 2006-11-02 | 78,900 | 78,900 | 77,300 | 78,800 | 185 | 788 |
| 2006-11-01 | 80,000 | 81,000 | 79,100 | 79,600 | 160 | 796 |
| 2006-10-31 | 83,600 | 83,900 | 80,200 | 82,000 | 82 | 820 |
| 2006-10-30 | 86,800 | 86,800 | 79,100 | 83,600 | 301 | 836 |
| 2006-10-27 | 89,000 | 89,000 | 87,100 | 87,200 | 158 | 872 |
| 2006-10-26 | 90,400 | 90,800 | 88,000 | 89,000 | 315 | 890 |
| 2006-10-25 | 91,600 | 91,600 | 88,000 | 88,400 | 357 | 884 |
| 2006-10-24 | 93,100 | 93,100 | 90,500 | 91,500 | 534 | 915 |
| 2006-10-23 | 95,900 | 95,900 | 91,800 | 93,200 | 707 | 932 |
| 2006-10-20 | 94,000 | 98,500 | 93,500 | 95,800 | 1,851 | 958 |
| 2006-10-19 | 100,000 | 102,000 | 92,000 | 92,000 | 6,555 | 920 |
分割・併合履歴 ： [2014-02-26]1株→100株
