3057 (株)ゼットン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 29,000 | 29,000 | 28,600 | 28,600 | 4 | 286 |
| 2009-12-29 | 28,000 | 28,000 | 28,000 | 28,000 | 37 | 280 |
| 2009-12-28 | 28,500 | 28,500 | 28,000 | 28,000 | 27 | 280 |
| 2009-12-25 | 28,000 | 28,000 | 28,000 | 28,000 | 14 | 280 |
| 2009-12-24 | 28,800 | 28,800 | 28,000 | 28,000 | 24 | 280 |
| 2009-12-22 | 27,500 | 27,500 | 27,500 | 27,500 | 10 | 275 |
| 2009-12-21 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 290 |
| 2009-12-18 | 29,000 | 29,000 | 29,000 | 29,000 | 4 | 290 |
| 2009-12-17 | 30,000 | 30,000 | 29,000 | 29,000 | 12 | 290 |
| 2009-12-16 | 29,000 | 29,000 | 29,000 | 29,000 | 6 | 290 |
| 2009-12-15 | 29,500 | 29,500 | 29,400 | 29,400 | 15 | 294 |
| 2009-12-14 | 29,500 | 29,500 | 28,000 | 28,100 | 8 | 281 |
| 2009-12-11 | 28,000 | 28,000 | 27,500 | 28,000 | 29 | 280 |
| 2009-12-10 | 27,500 | 28,000 | 27,500 | 28,000 | 3 | 280 |
| 2009-12-09 | 28,000 | 28,000 | 27,900 | 28,000 | 25 | 280 |
| 2009-12-08 | 27,990 | 29,000 | 27,990 | 27,990 | 11 | 279.90 |
| 2009-12-07 | 28,210 | 28,210 | 28,000 | 28,000 | 2 | 280 |
| 2009-12-04 | 26,110 | 26,110 | 26,110 | 26,110 | 16 | 261.10 |
| 2009-12-03 | 26,110 | 26,110 | 26,110 | 26,110 | 20 | 261.10 |
| 2009-12-02 | 26,110 | 26,500 | 26,000 | 26,110 | 15 | 261.10 |
| 2009-12-01 | 26,000 | 26,000 | 26,000 | 26,000 | 14 | 260 |
| 2009-11-30 | 26,000 | 26,000 | 26,000 | 26,000 | 13 | 260 |
| 2009-11-27 | 27,000 | 27,000 | 26,700 | 26,700 | 14 | 267 |
| 2009-11-26 | 27,500 | 27,500 | 27,300 | 27,300 | 11 | 273 |
| 2009-11-25 | 28,000 | 28,000 | 27,500 | 27,500 | 14 | 275 |
| 2009-11-24 | 28,100 | 28,100 | 28,000 | 28,000 | 8 | 280 |
| 2009-11-20 | 28,500 | 28,500 | 28,100 | 28,100 | 13 | 281 |
| 2009-11-19 | 28,500 | 28,500 | 28,200 | 28,500 | 5 | 285 |
| 2009-11-18 | 28,500 | 28,500 | 28,000 | 28,500 | 16 | 285 |
| 2009-11-17 | 29,000 | 29,000 | 28,500 | 28,500 | 20 | 285 |
| 2009-11-16 | 29,000 | 29,000 | 28,900 | 29,000 | 22 | 290 |
| 2009-11-13 | 29,100 | 29,100 | 29,000 | 29,000 | 16 | 290 |
| 2009-11-12 | 29,100 | 29,100 | 29,100 | 29,100 | 7 | 291 |
| 2009-11-11 | 29,110 | 29,110 | 29,100 | 29,100 | 17 | 291 |
| 2009-11-10 | 29,200 | 29,200 | 29,110 | 29,110 | 5 | 291.10 |
| 2009-11-09 | 29,200 | 29,200 | 29,000 | 29,200 | 12 | 292 |
| 2009-11-06 | 29,200 | 29,200 | 29,200 | 29,200 | 6 | 292 |
| 2009-11-05 | 29,200 | 29,200 | 29,030 | 29,200 | 11 | 292 |
| 2009-11-04 | 29,100 | 29,200 | 29,100 | 29,200 | 13 | 292 |
| 2009-11-02 | 29,250 | 29,250 | 29,100 | 29,100 | 27 | 291 |
| 2009-10-30 | 29,250 | 29,250 | 29,250 | 29,250 | 5 | 292.50 |
| 2009-10-29 | 29,200 | 29,250 | 29,190 | 29,250 | 13 | 292.50 |
| 2009-10-28 | 29,250 | 29,300 | 29,200 | 29,200 | 16 | 292 |
| 2009-10-27 | 29,300 | 29,300 | 29,250 | 29,300 | 13 | 293 |
| 2009-10-26 | 29,400 | 29,400 | 29,400 | 29,400 | 16 | 294 |
| 2009-10-23 | 29,410 | 29,410 | 29,300 | 29,400 | 9 | 294 |
| 2009-10-22 | 29,500 | 29,500 | 29,400 | 29,400 | 12 | 294 |
| 2009-10-21 | 29,410 | 29,500 | 29,410 | 29,500 | 2 | 295 |
| 2009-10-20 | 29,500 | 29,500 | 29,500 | 29,500 | 8 | 295 |
| 2009-10-19 | 29,900 | 29,900 | 29,250 | 29,500 | 16 | 295 |
| 2009-10-15 | 29,300 | 29,900 | 29,300 | 29,900 | 14 | 299 |
| 2009-10-14 | 29,300 | 29,320 | 29,300 | 29,300 | 17 | 293 |
| 2009-10-13 | 30,000 | 30,000 | 29,300 | 29,300 | 22 | 293 |
| 2009-10-09 | 29,310 | 29,310 | 29,250 | 29,250 | 3 | 292.50 |
| 2009-10-08 | 29,210 | 29,230 | 29,210 | 29,230 | 4 | 292.30 |
| 2009-10-07 | 29,110 | 29,130 | 29,110 | 29,130 | 2 | 291.30 |
| 2009-10-06 | 29,900 | 29,900 | 29,100 | 29,100 | 6 | 291 |
| 2009-10-05 | 29,500 | 29,500 | 29,500 | 29,500 | 4 | 295 |
| 2009-10-02 | 30,000 | 30,000 | 29,150 | 30,000 | 13 | 300 |
| 2009-10-01 | 29,100 | 30,000 | 29,100 | 30,000 | 20 | 300 |
| 2009-09-28 | 30,000 | 30,000 | 29,100 | 29,100 | 11 | 291 |
| 2009-09-25 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 290 |
| 2009-09-24 | 29,900 | 30,000 | 29,900 | 30,000 | 6 | 300 |
| 2009-09-18 | 29,600 | 29,600 | 29,400 | 29,400 | 6 | 294 |
| 2009-09-17 | 29,900 | 30,000 | 29,600 | 29,600 | 8 | 296 |
| 2009-09-16 | 29,650 | 30,000 | 29,650 | 30,000 | 2 | 300 |
| 2009-09-15 | 29,650 | 30,000 | 29,650 | 30,000 | 9 | 300 |
| 2009-09-14 | 30,000 | 30,000 | 29,600 | 29,600 | 22 | 296 |
| 2009-09-11 | 29,560 | 29,560 | 29,550 | 29,550 | 2 | 295.50 |
| 2009-09-10 | 29,570 | 30,000 | 29,450 | 29,450 | 11 | 294.50 |
| 2009-09-09 | 30,000 | 30,000 | 29,550 | 29,550 | 2 | 295.50 |
| 2009-09-08 | 30,500 | 30,500 | 30,500 | 30,500 | 5 | 305 |
| 2009-09-07 | 30,000 | 30,000 | 29,400 | 29,400 | 8 | 294 |
| 2009-09-04 | 30,000 | 30,000 | 29,500 | 29,500 | 15 | 295 |
| 2009-09-02 | 30,200 | 30,200 | 30,000 | 30,000 | 21 | 300 |
| 2009-09-01 | 30,000 | 30,100 | 30,000 | 30,100 | 8 | 301 |
| 2009-08-31 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 300 |
| 2009-08-28 | 30,050 | 30,050 | 29,000 | 29,500 | 22 | 295 |
| 2009-08-27 | 30,000 | 30,050 | 30,000 | 30,050 | 2 | 300.50 |
| 2009-08-26 | 29,900 | 30,000 | 29,900 | 30,000 | 10 | 300 |
| 2009-08-25 | 29,100 | 29,500 | 29,100 | 29,500 | 5 | 295 |
| 2009-08-24 | 29,700 | 30,000 | 29,000 | 29,500 | 32 | 295 |
| 2009-08-21 | 29,700 | 29,700 | 29,600 | 29,600 | 2 | 296 |
| 2009-08-20 | 29,600 | 29,600 | 29,500 | 29,500 | 13 | 295 |
| 2009-08-19 | 29,600 | 29,600 | 29,500 | 29,500 | 12 | 295 |
| 2009-08-18 | 29,500 | 29,500 | 29,500 | 29,500 | 13 | 295 |
| 2009-08-17 | 30,000 | 30,000 | 29,500 | 30,000 | 19 | 300 |
| 2009-08-14 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2009-08-13 | 30,000 | 30,000 | 29,500 | 29,800 | 25 | 298 |
| 2009-08-12 | 29,500 | 29,500 | 29,500 | 29,500 | 10 | 295 |
| 2009-08-11 | 30,000 | 30,050 | 29,500 | 29,500 | 13 | 295 |
| 2009-08-10 | 30,000 | 30,000 | 29,500 | 29,500 | 5 | 295 |
| 2009-08-07 | 29,900 | 29,900 | 29,700 | 29,800 | 10 | 298 |
| 2009-08-06 | 29,700 | 30,000 | 29,700 | 29,900 | 5 | 299 |
| 2009-08-04 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2009-08-03 | 29,750 | 30,000 | 29,500 | 30,000 | 14 | 300 |
| 2009-07-31 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 295 |
| 2009-07-30 | 29,800 | 29,800 | 29,500 | 29,500 | 15 | 295 |
| 2009-07-29 | 30,000 | 30,000 | 29,600 | 29,600 | 5 | 296 |
| 2009-07-28 | 29,700 | 29,700 | 29,500 | 29,500 | 23 | 295 |
| 2009-07-27 | 29,500 | 29,950 | 29,500 | 29,500 | 13 | 295 |
| 2009-07-24 | 29,300 | 29,300 | 29,100 | 29,100 | 3 | 291 |
| 2009-07-23 | 30,100 | 30,100 | 30,100 | 30,100 | 5 | 301 |
| 2009-07-22 | 30,000 | 30,000 | 30,000 | 30,000 | 8 | 300 |
| 2009-07-21 | 30,050 | 30,100 | 30,000 | 30,000 | 6 | 300 |
| 2009-07-16 | 30,100 | 30,100 | 30,000 | 30,000 | 9 | 300 |
| 2009-07-15 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2009-07-14 | 29,000 | 29,000 | 29,000 | 29,000 | 15 | 290 |
| 2009-07-13 | 30,000 | 30,000 | 29,400 | 29,400 | 13 | 294 |
| 2009-07-10 | 29,980 | 30,000 | 29,200 | 30,000 | 27 | 300 |
| 2009-07-09 | 29,900 | 30,000 | 29,900 | 29,900 | 7 | 299 |
| 2009-07-08 | 29,900 | 30,100 | 29,900 | 30,000 | 18 | 300 |
| 2009-07-06 | 30,000 | 30,000 | 29,800 | 29,900 | 31 | 299 |
| 2009-07-03 | 30,100 | 30,100 | 30,100 | 30,100 | 2 | 301 |
| 2009-07-02 | 30,000 | 30,000 | 30,000 | 30,000 | 12 | 300 |
| 2009-07-01 | 30,050 | 30,100 | 29,900 | 30,100 | 30 | 301 |
| 2009-06-30 | 30,050 | 30,050 | 30,000 | 30,000 | 23 | 300 |
| 2009-06-29 | 30,000 | 30,000 | 30,000 | 30,000 | 39 | 300 |
| 2009-06-26 | 30,000 | 30,200 | 30,000 | 30,000 | 45 | 300 |
| 2009-06-25 | 30,000 | 30,000 | 29,990 | 30,000 | 6 | 300 |
| 2009-06-24 | 30,100 | 30,100 | 30,100 | 30,100 | 10 | 301 |
| 2009-06-23 | 30,000 | 30,000 | 29,990 | 29,990 | 3 | 299.90 |
| 2009-06-22 | 30,100 | 30,100 | 30,000 | 30,000 | 11 | 300 |
| 2009-06-19 | 29,990 | 30,000 | 29,960 | 29,960 | 12 | 299.60 |
| 2009-06-18 | 30,000 | 30,000 | 29,960 | 29,960 | 4 | 299.60 |
| 2009-06-17 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2009-06-16 | 30,000 | 30,000 | 29,990 | 30,000 | 25 | 300 |
| 2009-06-15 | 30,000 | 30,000 | 29,990 | 30,000 | 4 | 300 |
| 2009-06-12 | 30,000 | 30,000 | 29,900 | 30,000 | 7 | 300 |
| 2009-06-11 | 30,000 | 30,000 | 30,000 | 30,000 | 16 | 300 |
| 2009-06-10 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 300 |
| 2009-06-09 | 30,000 | 30,000 | 30,000 | 30,000 | 24 | 300 |
| 2009-06-08 | 30,000 | 30,000 | 30,000 | 30,000 | 19 | 300 |
| 2009-06-05 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 300 |
| 2009-06-04 | 29,900 | 30,200 | 29,900 | 30,000 | 29 | 300 |
| 2009-06-03 | 30,000 | 30,000 | 29,800 | 29,800 | 7 | 298 |
| 2009-06-02 | 30,000 | 30,000 | 30,000 | 30,000 | 22 | 300 |
| 2009-06-01 | 30,000 | 30,000 | 29,990 | 30,000 | 30 | 300 |
| 2009-05-29 | 29,800 | 29,800 | 29,800 | 29,800 | 4 | 298 |
| 2009-05-28 | 30,000 | 30,100 | 29,700 | 29,700 | 11 | 297 |
| 2009-05-27 | 30,000 | 30,000 | 29,800 | 29,800 | 4 | 298 |
| 2009-05-26 | 30,100 | 30,100 | 30,100 | 30,100 | 13 | 301 |
| 2009-05-25 | 30,100 | 30,100 | 30,100 | 30,100 | 5 | 301 |
| 2009-05-22 | 30,200 | 30,200 | 30,000 | 30,000 | 51 | 300 |
| 2009-05-21 | 30,100 | 30,100 | 30,100 | 30,100 | 6 | 301 |
| 2009-05-20 | 30,000 | 30,100 | 30,000 | 30,000 | 13 | 300 |
| 2009-05-19 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 300 |
| 2009-05-18 | 29,900 | 30,100 | 29,890 | 30,100 | 22 | 301 |
| 2009-05-14 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 299 |
| 2009-05-12 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 299 |
| 2009-05-11 | 30,000 | 30,000 | 29,100 | 29,100 | 13 | 291 |
| 2009-05-07 | 29,900 | 29,900 | 29,500 | 29,500 | 6 | 295 |
| 2009-05-01 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2009-04-30 | 30,000 | 30,000 | 28,900 | 28,900 | 5 | 289 |
| 2009-04-28 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2009-04-27 | 29,000 | 30,000 | 29,000 | 30,000 | 10 | 300 |
| 2009-04-24 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2009-04-23 | 28,800 | 28,800 | 28,800 | 28,800 | 1 | 288 |
| 2009-04-22 | 29,600 | 29,700 | 29,600 | 29,700 | 8 | 297 |
| 2009-04-20 | 29,620 | 29,620 | 29,620 | 29,620 | 4 | 296.20 |
| 2009-04-17 | 28,700 | 28,700 | 28,700 | 28,700 | 2 | 287 |
| 2009-04-16 | 29,000 | 29,620 | 29,000 | 29,620 | 5 | 296.20 |
| 2009-04-15 | 28,750 | 28,750 | 28,750 | 28,750 | 1 | 287.50 |
| 2009-04-14 | 28,710 | 28,710 | 28,710 | 28,710 | 1 | 287.10 |
| 2009-04-13 | 29,000 | 29,000 | 28,700 | 28,700 | 3 | 287 |
| 2009-04-10 | 28,700 | 28,700 | 28,700 | 28,700 | 5 | 287 |
| 2009-04-09 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 295 |
| 2009-04-08 | 29,800 | 29,800 | 29,800 | 29,800 | 3 | 298 |
| 2009-04-07 | 29,500 | 29,500 | 27,500 | 27,500 | 8 | 275 |
| 2009-04-06 | 29,500 | 30,000 | 29,500 | 30,000 | 23 | 300 |
| 2009-04-03 | 29,500 | 29,800 | 29,500 | 29,800 | 3 | 298 |
| 2009-04-02 | 29,800 | 29,800 | 29,500 | 29,500 | 13 | 295 |
| 2009-04-01 | 29,100 | 29,500 | 29,100 | 29,500 | 5 | 295 |
| 2009-03-30 | 29,300 | 29,300 | 29,100 | 29,100 | 8 | 291 |
| 2009-03-27 | 27,900 | 27,900 | 27,900 | 27,900 | 1 | 279 |
| 2009-03-26 | 27,100 | 27,100 | 27,100 | 27,100 | 3 | 271 |
| 2009-03-25 | 28,000 | 28,000 | 27,100 | 27,100 | 2 | 271 |
| 2009-03-24 | 27,000 | 27,500 | 27,000 | 27,000 | 10 | 270 |
| 2009-03-23 | 28,900 | 28,900 | 27,000 | 27,000 | 9 | 270 |
| 2009-03-19 | 27,600 | 28,500 | 27,600 | 28,500 | 5 | 285 |
| 2009-03-18 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2009-03-17 | 25,000 | 25,910 | 25,000 | 25,910 | 3 | 259.10 |
| 2009-03-16 | 25,000 | 25,900 | 25,000 | 25,000 | 11 | 250 |
| 2009-03-13 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2009-03-11 | 24,500 | 24,500 | 24,500 | 24,500 | 10 | 245 |
| 2009-03-10 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2009-03-09 | 26,100 | 26,100 | 24,600 | 24,600 | 38 | 246 |
| 2009-03-06 | 27,000 | 27,000 | 26,700 | 26,800 | 4 | 268 |
| 2009-03-05 | 25,100 | 25,100 | 25,100 | 25,100 | 2 | 251 |
| 2009-03-04 | 25,100 | 25,100 | 25,000 | 25,000 | 6 | 250 |
| 2009-03-03 | 25,800 | 25,800 | 25,400 | 25,400 | 13 | 254 |
| 2009-03-02 | 28,600 | 28,600 | 27,000 | 27,000 | 11 | 270 |
| 2009-02-26 | 28,450 | 28,600 | 28,100 | 28,600 | 15 | 286 |
| 2009-02-25 | 27,900 | 28,450 | 27,900 | 28,450 | 4 | 284.50 |
| 2009-02-24 | 27,600 | 28,000 | 27,600 | 27,600 | 32 | 276 |
| 2009-02-23 | 31,100 | 31,600 | 30,900 | 31,600 | 55 | 316 |
| 2009-02-20 | 30,750 | 31,000 | 30,600 | 31,000 | 14 | 310 |
| 2009-02-19 | 30,850 | 30,850 | 30,400 | 30,400 | 18 | 304 |
| 2009-02-18 | 31,300 | 31,500 | 30,500 | 30,500 | 23 | 305 |
| 2009-02-17 | 31,100 | 31,600 | 30,500 | 31,300 | 37 | 313 |
| 2009-02-16 | 30,900 | 31,100 | 30,850 | 31,000 | 18 | 310 |
| 2009-02-13 | 30,900 | 31,000 | 30,900 | 30,900 | 6 | 309 |
| 2009-02-12 | 30,900 | 30,900 | 30,850 | 30,900 | 4 | 309 |
| 2009-02-10 | 30,900 | 30,900 | 30,800 | 30,800 | 3 | 308 |
| 2009-02-09 | 30,500 | 30,500 | 30,300 | 30,300 | 6 | 303 |
| 2009-02-06 | 30,500 | 30,500 | 30,500 | 30,500 | 4 | 305 |
| 2009-02-05 | 30,000 | 30,500 | 29,950 | 30,500 | 13 | 305 |
| 2009-02-04 | 30,000 | 30,000 | 30,000 | 30,000 | 16 | 300 |
| 2009-02-03 | 30,000 | 30,000 | 29,980 | 30,000 | 14 | 300 |
| 2009-02-02 | 30,000 | 30,100 | 30,000 | 30,000 | 19 | 300 |
| 2009-01-30 | 29,980 | 30,000 | 29,980 | 30,000 | 18 | 300 |
| 2009-01-29 | 30,000 | 30,000 | 29,970 | 29,980 | 25 | 299.80 |
| 2009-01-28 | 30,000 | 30,100 | 29,940 | 30,000 | 26 | 300 |
| 2009-01-27 | 30,000 | 30,000 | 29,940 | 30,000 | 18 | 300 |
| 2009-01-26 | 30,000 | 30,000 | 29,910 | 29,910 | 19 | 299.10 |
| 2009-01-23 | 30,000 | 30,000 | 29,900 | 30,000 | 18 | 300 |
| 2009-01-22 | 30,000 | 30,000 | 29,900 | 30,000 | 10 | 300 |
| 2009-01-21 | 30,000 | 30,000 | 30,000 | 30,000 | 11 | 300 |
| 2009-01-20 | 30,000 | 30,000 | 29,900 | 30,000 | 20 | 300 |
| 2009-01-19 | 30,000 | 30,000 | 29,900 | 30,000 | 17 | 300 |
| 2009-01-16 | 29,980 | 30,000 | 29,950 | 30,000 | 15 | 300 |
| 2009-01-15 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2009-01-14 | 30,000 | 30,200 | 29,800 | 30,000 | 33 | 300 |
| 2009-01-13 | 30,000 | 30,200 | 29,950 | 30,000 | 39 | 300 |
| 2009-01-09 | 29,950 | 29,950 | 29,900 | 29,950 | 4 | 299.50 |
| 2009-01-08 | 29,900 | 30,000 | 29,900 | 29,900 | 16 | 299 |
| 2009-01-07 | 30,000 | 30,000 | 29,800 | 29,800 | 10 | 298 |
| 2009-01-06 | 30,050 | 30,050 | 29,750 | 30,000 | 25 | 300 |
| 2009-01-05 | 30,100 | 30,100 | 29,800 | 29,800 | 17 | 298 |
分割・併合履歴 ： [2014-02-26]1株→100株
