3057 (株)ゼットン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 30,050 | 30,050 | 30,050 | 30,050 | 5 | 300.50 |
| 2008-12-29 | 30,000 | 30,200 | 30,000 | 30,000 | 32 | 300 |
| 2008-12-26 | 30,000 | 30,000 | 29,900 | 29,900 | 16 | 299 |
| 2008-12-25 | 30,000 | 30,000 | 29,900 | 29,900 | 17 | 299 |
| 2008-12-24 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 300 |
| 2008-12-22 | 30,000 | 30,000 | 29,980 | 30,000 | 8 | 300 |
| 2008-12-19 | 29,990 | 30,000 | 29,980 | 30,000 | 5 | 300 |
| 2008-12-18 | 30,000 | 30,000 | 30,000 | 30,000 | 15 | 300 |
| 2008-12-17 | 30,000 | 30,000 | 29,950 | 30,000 | 13 | 300 |
| 2008-12-16 | 30,000 | 30,000 | 30,000 | 30,000 | 12 | 300 |
| 2008-12-15 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2008-12-12 | 30,000 | 30,000 | 29,810 | 29,810 | 11 | 298.10 |
| 2008-12-11 | 29,900 | 30,000 | 29,900 | 30,000 | 5 | 300 |
| 2008-12-10 | 29,800 | 29,800 | 29,800 | 29,800 | 1 | 298 |
| 2008-12-09 | 30,000 | 30,000 | 29,900 | 29,900 | 7 | 299 |
| 2008-12-08 | 30,000 | 30,000 | 29,610 | 29,630 | 7 | 296.30 |
| 2008-12-05 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 300 |
| 2008-12-04 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2008-12-03 | 30,300 | 31,000 | 30,300 | 31,000 | 2 | 310 |
| 2008-12-02 | 30,000 | 30,000 | 30,000 | 30,000 | 8 | 300 |
| 2008-12-01 | 31,000 | 31,000 | 29,900 | 30,000 | 6 | 300 |
| 2008-11-28 | 29,900 | 29,900 | 29,900 | 29,900 | 2 | 299 |
| 2008-11-27 | 30,000 | 30,000 | 29,900 | 29,900 | 5 | 299 |
| 2008-11-26 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 300 |
| 2008-11-25 | 29,800 | 30,000 | 29,000 | 30,000 | 9 | 300 |
| 2008-11-21 | 29,500 | 29,500 | 29,000 | 29,000 | 8 | 290 |
| 2008-11-19 | 30,000 | 30,000 | 29,500 | 29,500 | 8 | 295 |
| 2008-11-18 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 300 |
| 2008-11-17 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 300 |
| 2008-11-14 | 29,900 | 29,900 | 29,700 | 29,700 | 7 | 297 |
| 2008-11-13 | 29,990 | 29,990 | 29,990 | 29,990 | 3 | 299.90 |
| 2008-11-11 | 30,100 | 30,100 | 29,900 | 30,000 | 18 | 300 |
| 2008-11-10 | 30,000 | 30,000 | 30,000 | 30,000 | 25 | 300 |
| 2008-11-07 | 30,000 | 30,000 | 30,000 | 30,000 | 11 | 300 |
| 2008-11-06 | 32,500 | 32,500 | 32,500 | 32,500 | 3 | 325 |
| 2008-11-04 | 30,250 | 30,250 | 29,500 | 29,500 | 21 | 295 |
| 2008-10-31 | 29,750 | 30,000 | 29,750 | 30,000 | 2 | 300 |
| 2008-10-30 | 30,000 | 30,000 | 29,500 | 30,000 | 14 | 300 |
| 2008-10-29 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2008-10-28 | 30,000 | 30,000 | 29,500 | 30,000 | 22 | 300 |
| 2008-10-27 | 30,500 | 30,500 | 30,000 | 30,000 | 10 | 300 |
| 2008-10-24 | 30,000 | 30,100 | 30,000 | 30,000 | 19 | 300 |
| 2008-10-23 | 31,400 | 31,400 | 29,650 | 30,000 | 39 | 300 |
| 2008-10-22 | 34,700 | 35,000 | 31,400 | 31,400 | 11 | 314 |
| 2008-10-21 | 34,000 | 35,500 | 33,100 | 33,100 | 14 | 331 |
| 2008-10-20 | 32,500 | 33,500 | 32,500 | 33,500 | 3 | 335 |
| 2008-10-17 | 31,900 | 32,500 | 31,900 | 31,900 | 5 | 319 |
| 2008-10-16 | 31,450 | 31,450 | 31,000 | 31,450 | 12 | 314.50 |
| 2008-10-15 | 33,500 | 33,500 | 31,500 | 31,500 | 14 | 315 |
| 2008-10-14 | 30,850 | 32,000 | 30,850 | 31,500 | 10 | 315 |
| 2008-10-10 | 30,000 | 32,000 | 30,000 | 30,000 | 12 | 300 |
| 2008-10-09 | 32,700 | 32,700 | 32,000 | 32,000 | 2 | 320 |
| 2008-10-08 | 31,000 | 31,000 | 29,700 | 29,700 | 22 | 297 |
| 2008-10-07 | 31,000 | 35,000 | 31,000 | 32,000 | 16 | 320 |
| 2008-10-06 | 35,000 | 35,000 | 34,500 | 34,600 | 5 | 346 |
| 2008-10-03 | 36,500 | 36,500 | 34,900 | 34,900 | 7 | 349 |
| 2008-10-02 | 37,500 | 37,500 | 36,500 | 36,500 | 5 | 365 |
| 2008-09-30 | 36,000 | 36,000 | 35,100 | 35,100 | 20 | 351 |
| 2008-09-29 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 385 |
| 2008-09-26 | 38,500 | 38,500 | 38,500 | 38,500 | 7 | 385 |
| 2008-09-25 | 38,500 | 38,500 | 38,500 | 38,500 | 7 | 385 |
| 2008-09-22 | 38,000 | 38,000 | 37,300 | 37,300 | 9 | 373 |
| 2008-09-17 | 38,100 | 38,100 | 38,100 | 38,100 | 6 | 381 |
| 2008-09-16 | 40,300 | 40,300 | 38,500 | 40,200 | 10 | 402 |
| 2008-09-11 | 40,400 | 40,400 | 40,400 | 40,400 | 6 | 404 |
| 2008-09-10 | 38,000 | 40,400 | 38,000 | 40,400 | 10 | 404 |
| 2008-09-09 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 391 |
| 2008-09-08 | 39,200 | 39,200 | 39,100 | 39,100 | 8 | 391 |
| 2008-09-05 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2008-09-04 | 39,550 | 40,000 | 39,500 | 39,500 | 11 | 395 |
| 2008-09-03 | 40,000 | 40,000 | 39,500 | 39,500 | 6 | 395 |
| 2008-09-02 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2008-09-01 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2008-08-27 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2008-08-26 | 39,800 | 40,000 | 39,800 | 40,000 | 9 | 400 |
| 2008-08-25 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2008-08-22 | 40,400 | 40,400 | 40,000 | 40,000 | 2 | 400 |
| 2008-08-21 | 40,800 | 40,800 | 40,800 | 40,800 | 1 | 408 |
| 2008-08-20 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2008-08-18 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2008-08-15 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 405 |
| 2008-08-14 | 40,100 | 40,100 | 39,850 | 39,850 | 5 | 398.50 |
| 2008-08-12 | 40,100 | 40,100 | 40,100 | 40,100 | 4 | 401 |
| 2008-08-11 | 42,500 | 42,500 | 42,500 | 42,500 | 9 | 425 |
| 2008-08-08 | 41,900 | 42,500 | 41,900 | 42,500 | 6 | 425 |
| 2008-08-06 | 41,500 | 41,500 | 41,500 | 41,500 | 4 | 415 |
| 2008-08-05 | 40,000 | 40,050 | 40,000 | 40,050 | 2 | 400.50 |
| 2008-08-01 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2008-07-30 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2008-07-29 | 40,200 | 40,200 | 39,500 | 39,500 | 5 | 395 |
| 2008-07-28 | 43,000 | 43,000 | 40,000 | 40,000 | 6 | 400 |
| 2008-07-25 | 39,600 | 43,000 | 39,600 | 43,000 | 9 | 430 |
| 2008-07-24 | 40,000 | 40,000 | 40,000 | 40,000 | 6 | 400 |
| 2008-07-23 | 41,800 | 41,800 | 41,800 | 41,800 | 1 | 418 |
| 2008-07-22 | 42,000 | 42,000 | 41,000 | 41,000 | 14 | 410 |
| 2008-07-18 | 42,300 | 42,300 | 42,300 | 42,300 | 5 | 423 |
| 2008-07-17 | 42,300 | 42,300 | 42,300 | 42,300 | 1 | 423 |
| 2008-07-16 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 419 |
| 2008-07-15 | 42,300 | 42,300 | 42,300 | 42,300 | 2 | 423 |
| 2008-07-14 | 42,300 | 42,300 | 42,300 | 42,300 | 1 | 423 |
| 2008-07-11 | 42,300 | 42,500 | 42,300 | 42,300 | 6 | 423 |
| 2008-07-10 | 42,500 | 42,500 | 42,300 | 42,300 | 2 | 423 |
| 2008-07-09 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2008-07-07 | 43,100 | 43,100 | 42,000 | 42,000 | 2 | 420 |
| 2008-07-03 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2008-07-02 | 42,200 | 42,200 | 41,600 | 41,600 | 8 | 416 |
| 2008-06-30 | 42,300 | 42,300 | 42,200 | 42,200 | 7 | 422 |
| 2008-06-27 | 42,600 | 42,600 | 42,600 | 42,600 | 2 | 426 |
| 2008-06-26 | 43,000 | 43,000 | 42,600 | 42,600 | 8 | 426 |
| 2008-06-25 | 42,600 | 42,600 | 42,600 | 42,600 | 3 | 426 |
| 2008-06-24 | 43,250 | 43,250 | 43,250 | 43,250 | 3 | 432.50 |
| 2008-06-23 | 42,600 | 42,600 | 42,500 | 42,500 | 4 | 425 |
| 2008-06-20 | 42,600 | 42,600 | 42,600 | 42,600 | 2 | 426 |
| 2008-06-19 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2008-06-17 | 42,600 | 42,600 | 42,600 | 42,600 | 3 | 426 |
| 2008-06-16 | 43,050 | 43,400 | 43,000 | 43,400 | 6 | 434 |
| 2008-06-12 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 430 |
| 2008-06-11 | 43,000 | 43,050 | 43,000 | 43,000 | 6 | 430 |
| 2008-06-10 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2008-06-09 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2008-06-05 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2008-06-04 | 42,000 | 42,000 | 42,000 | 42,000 | 10 | 420 |
| 2008-06-03 | 41,150 | 41,900 | 41,150 | 41,900 | 10 | 419 |
| 2008-06-02 | 43,000 | 43,500 | 43,000 | 43,500 | 3 | 435 |
| 2008-05-30 | 42,900 | 43,000 | 42,900 | 43,000 | 13 | 430 |
| 2008-05-29 | 42,600 | 42,700 | 42,600 | 42,700 | 3 | 427 |
| 2008-05-28 | 42,700 | 42,700 | 42,700 | 42,700 | 8 | 427 |
| 2008-05-27 | 42,700 | 42,700 | 42,700 | 42,700 | 2 | 427 |
| 2008-05-26 | 42,900 | 42,900 | 42,700 | 42,700 | 3 | 427 |
| 2008-05-23 | 42,700 | 42,700 | 42,700 | 42,700 | 1 | 427 |
| 2008-05-21 | 42,700 | 42,700 | 42,700 | 42,700 | 1 | 427 |
| 2008-05-20 | 42,900 | 42,900 | 41,500 | 41,500 | 7 | 415 |
| 2008-05-19 | 41,650 | 41,650 | 41,650 | 41,650 | 2 | 416.50 |
| 2008-05-16 | 41,700 | 43,000 | 41,650 | 41,800 | 11 | 418 |
| 2008-05-15 | 42,000 | 43,000 | 42,000 | 43,000 | 7 | 430 |
| 2008-05-14 | 42,000 | 42,000 | 42,000 | 42,000 | 13 | 420 |
| 2008-05-12 | 42,000 | 42,000 | 42,000 | 42,000 | 5 | 420 |
| 2008-05-09 | 42,000 | 42,000 | 41,800 | 41,800 | 6 | 418 |
| 2008-05-08 | 41,550 | 41,950 | 41,550 | 41,950 | 3 | 419.50 |
| 2008-05-07 | 41,600 | 41,600 | 41,500 | 41,600 | 5 | 416 |
| 2008-05-02 | 41,500 | 42,000 | 41,500 | 42,000 | 4 | 420 |
| 2008-05-01 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2008-04-30 | 41,500 | 42,000 | 41,500 | 42,000 | 12 | 420 |
| 2008-04-28 | 42,000 | 42,000 | 41,500 | 42,000 | 13 | 420 |
| 2008-04-25 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 420 |
| 2008-04-24 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2008-04-21 | 40,000 | 42,000 | 40,000 | 42,000 | 5 | 420 |
| 2008-04-18 | 40,000 | 40,000 | 39,500 | 40,000 | 13 | 400 |
| 2008-04-17 | 40,000 | 40,100 | 40,000 | 40,000 | 6 | 400 |
| 2008-04-16 | 44,000 | 44,000 | 41,000 | 41,000 | 7 | 410 |
| 2008-04-15 | 42,000 | 42,000 | 42,000 | 42,000 | 14 | 420 |
| 2008-04-14 | 40,500 | 42,000 | 40,500 | 42,000 | 4 | 420 |
| 2008-04-11 | 40,400 | 40,400 | 40,400 | 40,400 | 2 | 404 |
| 2008-04-10 | 40,500 | 40,500 | 40,400 | 40,400 | 5 | 404 |
| 2008-04-09 | 40,500 | 41,000 | 40,000 | 40,400 | 7 | 404 |
| 2008-04-08 | 39,600 | 40,800 | 39,600 | 40,800 | 3 | 408 |
| 2008-04-07 | 40,400 | 40,400 | 40,000 | 40,000 | 12 | 400 |
| 2008-04-03 | 42,000 | 42,400 | 42,000 | 42,400 | 4 | 424 |
| 2008-04-02 | 42,000 | 42,000 | 42,000 | 42,000 | 7 | 420 |
| 2008-04-01 | 39,700 | 39,700 | 38,800 | 38,800 | 4 | 388 |
| 2008-03-31 | 39,000 | 39,600 | 38,600 | 39,600 | 10 | 396 |
| 2008-03-27 | 44,000 | 44,000 | 41,000 | 41,500 | 20 | 415 |
| 2008-03-26 | 44,500 | 46,000 | 44,000 | 44,000 | 16 | 440 |
| 2008-03-24 | 44,000 | 44,600 | 44,000 | 44,500 | 12 | 445 |
| 2008-03-21 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 445 |
| 2008-03-19 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 445 |
| 2008-03-18 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 440 |
| 2008-03-13 | 47,000 | 47,000 | 47,000 | 47,000 | 7 | 470 |
| 2008-03-12 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2008-03-11 | 48,000 | 48,000 | 48,000 | 48,000 | 7 | 480 |
| 2008-03-10 | 48,000 | 48,000 | 48,000 | 48,000 | 5 | 480 |
| 2008-03-04 | 48,000 | 48,000 | 44,500 | 44,500 | 2 | 445 |
| 2008-03-03 | 46,100 | 48,000 | 45,300 | 48,000 | 12 | 480 |
| 2008-02-29 | 48,900 | 48,900 | 48,850 | 48,900 | 8 | 489 |
| 2008-02-28 | 49,000 | 50,900 | 49,000 | 50,900 | 17 | 509 |
| 2008-02-27 | 49,000 | 49,100 | 49,000 | 49,000 | 6 | 490 |
| 2008-02-26 | 48,700 | 50,000 | 48,400 | 48,800 | 36 | 488 |
| 2008-02-25 | 53,200 | 55,000 | 53,200 | 53,400 | 41 | 534 |
| 2008-02-22 | 52,300 | 52,800 | 52,200 | 52,800 | 35 | 528 |
| 2008-02-21 | 52,400 | 52,400 | 52,200 | 52,300 | 3 | 523 |
| 2008-02-20 | 52,000 | 52,500 | 52,000 | 52,500 | 10 | 525 |
| 2008-02-19 | 52,000 | 52,000 | 51,700 | 52,000 | 15 | 520 |
| 2008-02-18 | 51,800 | 52,000 | 51,500 | 52,000 | 43 | 520 |
| 2008-02-15 | 51,800 | 51,800 | 51,800 | 51,800 | 5 | 518 |
| 2008-02-14 | 50,000 | 50,800 | 50,000 | 50,800 | 7 | 508 |
| 2008-02-13 | 51,500 | 51,500 | 50,500 | 50,500 | 7 | 505 |
| 2008-02-12 | 51,800 | 51,800 | 51,000 | 51,400 | 31 | 514 |
| 2008-02-08 | 51,500 | 51,500 | 51,000 | 51,500 | 18 | 515 |
| 2008-02-07 | 51,600 | 51,600 | 51,500 | 51,500 | 4 | 515 |
| 2008-02-06 | 52,000 | 52,800 | 51,500 | 51,600 | 12 | 516 |
| 2008-02-05 | 52,000 | 52,800 | 52,000 | 52,000 | 15 | 520 |
| 2008-02-04 | 51,600 | 52,000 | 51,500 | 52,000 | 20 | 520 |
| 2008-02-01 | 51,000 | 51,000 | 51,000 | 51,000 | 9 | 510 |
| 2008-01-31 | 50,500 | 51,000 | 50,500 | 51,000 | 9 | 510 |
| 2008-01-30 | 50,000 | 50,000 | 49,550 | 49,550 | 3 | 495.50 |
| 2008-01-29 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 500 |
| 2008-01-28 | 48,200 | 50,000 | 48,100 | 49,400 | 18 | 494 |
| 2008-01-25 | 49,400 | 49,400 | 49,400 | 49,400 | 6 | 494 |
| 2008-01-24 | 47,900 | 47,900 | 47,800 | 47,800 | 2 | 478 |
| 2008-01-23 | 48,000 | 48,000 | 47,800 | 47,800 | 5 | 478 |
| 2008-01-22 | 48,100 | 48,100 | 47,500 | 47,500 | 15 | 475 |
| 2008-01-21 | 48,800 | 48,800 | 48,000 | 48,000 | 7 | 480 |
| 2008-01-18 | 49,700 | 49,700 | 48,000 | 48,800 | 10 | 488 |
| 2008-01-17 | 48,800 | 48,800 | 48,400 | 48,500 | 16 | 485 |
| 2008-01-16 | 45,600 | 47,600 | 45,600 | 46,000 | 17 | 460 |
| 2008-01-15 | 48,200 | 48,200 | 47,000 | 47,000 | 33 | 470 |
| 2008-01-11 | 48,200 | 48,200 | 48,200 | 48,200 | 5 | 482 |
| 2008-01-09 | 51,000 | 51,000 | 48,000 | 48,000 | 22 | 480 |
| 2008-01-08 | 48,000 | 50,000 | 48,000 | 50,000 | 17 | 500 |
| 2008-01-07 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 500 |
| 2008-01-04 | 50,000 | 51,000 | 50,000 | 50,000 | 14 | 500 |
分割・併合履歴 ： [2014-02-26]1株→100株
