3057 (株)ゼットン の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 975 | 975 | 924 | 939 | 13,800 | 939 |
2014-12-29 | 955 | 974 | 925 | 965 | 10,200 | 965 |
2014-12-26 | 889 | 922 | 885 | 917 | 10,700 | 917 |
2014-12-25 | 851 | 885 | 851 | 882 | 20,200 | 882 |
2014-12-24 | 849 | 854 | 840 | 854 | 7,600 | 854 |
2014-12-22 | 849 | 850 | 839 | 840 | 4,700 | 840 |
2014-12-19 | 833 | 845 | 833 | 841 | 2,200 | 841 |
2014-12-18 | 840 | 840 | 830 | 839 | 3,200 | 839 |
2014-12-17 | 830 | 839 | 829 | 839 | 1,600 | 839 |
2014-12-16 | 830 | 837 | 829 | 837 | 2,100 | 837 |
2014-12-15 | 840 | 840 | 831 | 832 | 3,200 | 832 |
2014-12-12 | 839 | 840 | 832 | 840 | 3,300 | 840 |
2014-12-11 | 833 | 838 | 831 | 838 | 5,800 | 838 |
2014-12-10 | 833 | 834 | 830 | 833 | 5,000 | 833 |
2014-12-09 | 830 | 834 | 828 | 828 | 1,600 | 828 |
2014-12-08 | 828 | 839 | 828 | 838 | 2,700 | 838 |
2014-12-05 | 840 | 840 | 826 | 828 | 3,800 | 828 |
2014-12-04 | 820 | 840 | 820 | 840 | 3,800 | 840 |
2014-12-03 | 824 | 825 | 820 | 820 | 1,500 | 820 |
2014-12-02 | 821 | 824 | 815 | 824 | 1,800 | 824 |
2014-12-01 | 815 | 824 | 812 | 821 | 2,100 | 821 |
2014-11-28 | 825 | 830 | 806 | 810 | 7,700 | 810 |
2014-11-27 | 822 | 829 | 821 | 829 | 4,600 | 829 |
2014-11-26 | 820 | 822 | 814 | 822 | 4,400 | 822 |
2014-11-25 | 800 | 815 | 800 | 811 | 4,500 | 811 |
2014-11-21 | 795 | 800 | 793 | 800 | 3,400 | 800 |
2014-11-20 | 784 | 794 | 780 | 794 | 5,600 | 794 |
2014-11-19 | 780 | 780 | 779 | 780 | 1,500 | 780 |
2014-11-18 | 780 | 780 | 768 | 780 | 2,100 | 780 |
2014-11-17 | 785 | 785 | 782 | 782 | 2,900 | 782 |
2014-11-14 | 779 | 780 | 778 | 780 | 1,300 | 780 |
2014-11-13 | 776 | 780 | 773 | 779 | 1,200 | 779 |
2014-11-12 | 774 | 777 | 760 | 777 | 2,100 | 777 |
2014-11-11 | 774 | 777 | 774 | 775 | 1,100 | 775 |
2014-11-10 | 777 | 777 | 763 | 763 | 1,400 | 763 |
2014-11-07 | 768 | 768 | 765 | 765 | 1,800 | 765 |
2014-11-06 | 774 | 774 | 769 | 772 | 900 | 772 |
2014-11-05 | 770 | 775 | 770 | 774 | 700 | 774 |
2014-11-04 | 777 | 778 | 769 | 770 | 4,300 | 770 |
2014-10-31 | 763 | 769 | 763 | 769 | 2,700 | 769 |
2014-10-30 | 759 | 763 | 759 | 763 | 2,800 | 763 |
2014-10-29 | 759 | 759 | 755 | 758 | 800 | 758 |
2014-10-28 | 747 | 755 | 747 | 755 | 1,400 | 755 |
2014-10-27 | 750 | 750 | 747 | 750 | 2,500 | 750 |
2014-10-24 | 746 | 750 | 746 | 750 | 3,700 | 750 |
2014-10-23 | 748 | 749 | 745 | 749 | 1,300 | 749 |
2014-10-22 | 749 | 749 | 747 | 748 | 1,100 | 748 |
2014-10-21 | 749 | 749 | 743 | 743 | 900 | 743 |
2014-10-20 | 741 | 745 | 741 | 742 | 2,900 | 742 |
2014-10-17 | 740 | 740 | 731 | 735 | 1,100 | 735 |
2014-10-16 | 735 | 738 | 727 | 738 | 2,300 | 738 |
2014-10-15 | 750 | 750 | 725 | 731 | 2,300 | 731 |
2014-10-14 | 730 | 735 | 720 | 720 | 2,900 | 720 |
2014-10-10 | 740 | 740 | 730 | 735 | 1,400 | 735 |
2014-10-09 | 748 | 748 | 738 | 740 | 800 | 740 |
2014-10-08 | 748 | 750 | 736 | 750 | 1,700 | 750 |
2014-10-07 | 746 | 748 | 741 | 748 | 2,200 | 748 |
2014-10-06 | 750 | 755 | 742 | 745 | 8,900 | 745 |
2014-10-03 | 730 | 735 | 711 | 735 | 2,600 | 735 |
2014-10-02 | 729 | 730 | 723 | 730 | 3,400 | 730 |
2014-10-01 | 745 | 748 | 740 | 748 | 2,000 | 748 |
2014-09-30 | 748 | 750 | 735 | 740 | 2,900 | 740 |
2014-09-29 | 730 | 745 | 730 | 745 | 2,200 | 745 |
2014-09-26 | 720 | 745 | 720 | 723 | 3,900 | 723 |
2014-09-25 | 710 | 715 | 710 | 715 | 2,500 | 715 |
2014-09-24 | 710 | 710 | 707 | 708 | 2,400 | 708 |
2014-09-22 | 710 | 711 | 706 | 706 | 1,500 | 706 |
2014-09-19 | 705 | 706 | 704 | 705 | 1,400 | 705 |
2014-09-18 | 703 | 707 | 703 | 705 | 1,700 | 705 |
2014-09-17 | 704 | 707 | 703 | 703 | 1,600 | 703 |
2014-09-16 | 708 | 708 | 704 | 704 | 1,100 | 704 |
2014-09-12 | 703 | 710 | 703 | 709 | 1,900 | 709 |
2014-09-11 | 705 | 707 | 703 | 703 | 1,800 | 703 |
2014-09-10 | 702 | 705 | 702 | 704 | 4,100 | 704 |
2014-09-09 | 703 | 709 | 703 | 704 | 1,800 | 704 |
2014-09-08 | 703 | 704 | 701 | 702 | 2,700 | 702 |
2014-09-05 | 705 | 708 | 702 | 702 | 4,000 | 702 |
2014-09-04 | 705 | 707 | 705 | 705 | 800 | 705 |
2014-09-03 | 706 | 708 | 705 | 705 | 1,700 | 705 |
2014-09-02 | 706 | 707 | 705 | 705 | 2,400 | 705 |
2014-09-01 | 709 | 710 | 705 | 706 | 1,800 | 706 |
2014-08-29 | 704 | 706 | 704 | 705 | 1,300 | 705 |
2014-08-28 | 705 | 705 | 703 | 703 | 1,300 | 703 |
2014-08-27 | 704 | 705 | 703 | 705 | 2,100 | 705 |
2014-08-26 | 705 | 710 | 705 | 710 | 500 | 710 |
2014-08-25 | 705 | 705 | 701 | 702 | 2,100 | 702 |
2014-08-22 | 703 | 716 | 703 | 705 | 2,100 | 705 |
2014-08-21 | 703 | 714 | 703 | 714 | 1,800 | 714 |
2014-08-20 | 705 | 715 | 703 | 705 | 1,100 | 705 |
2014-08-19 | 705 | 710 | 702 | 705 | 1,200 | 705 |
2014-08-18 | 706 | 710 | 706 | 706 | 1,700 | 706 |
2014-08-15 | 715 | 715 | 705 | 705 | 500 | 705 |
2014-08-14 | 708 | 715 | 701 | 708 | 2,500 | 708 |
2014-08-13 | 701 | 702 | 700 | 702 | 1,700 | 702 |
2014-08-12 | 706 | 708 | 701 | 701 | 1,300 | 701 |
2014-08-11 | 703 | 703 | 703 | 703 | 500 | 703 |
2014-08-08 | 701 | 709 | 700 | 703 | 2,200 | 703 |
2014-08-07 | 705 | 705 | 701 | 701 | 600 | 701 |
2014-08-06 | 702 | 705 | 702 | 705 | 2,500 | 705 |
2014-08-05 | 702 | 705 | 702 | 703 | 2,200 | 703 |
2014-08-04 | 705 | 712 | 700 | 701 | 2,100 | 701 |
2014-08-01 | 712 | 712 | 708 | 708 | 1,200 | 708 |
2014-07-31 | 701 | 712 | 701 | 712 | 2,100 | 712 |
2014-07-30 | 705 | 705 | 700 | 702 | 2,100 | 702 |
2014-07-29 | 689 | 700 | 689 | 700 | 2,200 | 700 |
2014-07-28 | 690 | 690 | 688 | 688 | 1,800 | 688 |
2014-07-25 | 690 | 700 | 686 | 689 | 6,100 | 689 |
2014-07-24 | 701 | 701 | 691 | 700 | 1,300 | 700 |
2014-07-23 | 686 | 698 | 686 | 698 | 600 | 698 |
2014-07-22 | 695 | 700 | 687 | 687 | 1,600 | 687 |
2014-07-18 | 695 | 695 | 682 | 691 | 2,200 | 691 |
2014-07-17 | 695 | 695 | 695 | 695 | 1,400 | 695 |
2014-07-16 | 700 | 700 | 695 | 695 | 1,200 | 695 |
2014-07-15 | 700 | 703 | 700 | 700 | 1,900 | 700 |
2014-07-14 | 700 | 704 | 700 | 703 | 700 | 703 |
2014-07-11 | 704 | 709 | 700 | 700 | 2,500 | 700 |
2014-07-10 | 714 | 714 | 704 | 704 | 1,700 | 704 |
2014-07-09 | 714 | 714 | 710 | 711 | 700 | 711 |
2014-07-08 | 714 | 714 | 710 | 711 | 600 | 711 |
2014-07-07 | 715 | 715 | 705 | 714 | 2,300 | 714 |
2014-07-04 | 698 | 705 | 698 | 705 | 1,900 | 705 |
2014-07-03 | 701 | 703 | 695 | 695 | 2,000 | 695 |
2014-07-02 | 698 | 700 | 691 | 691 | 2,100 | 691 |
2014-07-01 | 695 | 698 | 688 | 690 | 1,200 | 690 |
2014-06-30 | 689 | 695 | 686 | 695 | 1,200 | 695 |
2014-06-27 | 691 | 691 | 683 | 685 | 1,800 | 685 |
2014-06-26 | 697 | 697 | 695 | 695 | 1,000 | 695 |
2014-06-25 | 697 | 697 | 697 | 697 | 1,000 | 697 |
2014-06-24 | 698 | 698 | 697 | 698 | 1,100 | 698 |
2014-06-23 | 687 | 698 | 685 | 698 | 1,700 | 698 |
2014-06-20 | 682 | 685 | 677 | 685 | 1,400 | 685 |
2014-06-19 | 677 | 684 | 677 | 681 | 1,600 | 681 |
2014-06-18 | 678 | 680 | 675 | 680 | 1,300 | 680 |
2014-06-17 | 676 | 678 | 676 | 678 | 700 | 678 |
2014-06-16 | 675 | 676 | 672 | 675 | 1,200 | 675 |
2014-06-13 | 675 | 680 | 671 | 675 | 1,600 | 675 |
2014-06-12 | 675 | 675 | 670 | 674 | 1,100 | 674 |
2014-06-11 | 665 | 675 | 663 | 675 | 1,500 | 675 |
2014-06-10 | 673 | 673 | 665 | 665 | 1,000 | 665 |
2014-06-09 | 661 | 678 | 661 | 670 | 2,300 | 670 |
2014-06-06 | 660 | 663 | 655 | 660 | 1,700 | 660 |
2014-06-05 | 660 | 667 | 653 | 654 | 1,800 | 654 |
2014-06-04 | 659 | 660 | 656 | 660 | 1,400 | 660 |
2014-06-03 | 654 | 656 | 651 | 652 | 1,900 | 652 |
2014-06-02 | 651 | 651 | 645 | 646 | 2,500 | 646 |
2014-05-30 | 643 | 650 | 640 | 641 | 1,800 | 641 |
2014-05-29 | 636 | 644 | 636 | 638 | 2,100 | 638 |
2014-05-28 | 635 | 644 | 635 | 636 | 1,900 | 636 |
2014-05-27 | 635 | 638 | 635 | 638 | 300 | 638 |
2014-05-26 | 635 | 639 | 635 | 635 | 1,600 | 635 |
2014-05-23 | 625 | 629 | 625 | 629 | 1,100 | 629 |
2014-05-22 | 624 | 624 | 616 | 622 | 500 | 622 |
2014-05-21 | 625 | 629 | 612 | 612 | 1,600 | 612 |
2014-05-20 | 615 | 620 | 612 | 620 | 2,500 | 620 |
2014-05-19 | 620 | 620 | 616 | 617 | 1,700 | 617 |
2014-05-16 | 624 | 624 | 621 | 621 | 1,000 | 621 |
2014-05-15 | 620 | 625 | 620 | 623 | 1,500 | 623 |
2014-05-14 | 620 | 623 | 620 | 621 | 1,400 | 621 |
2014-05-13 | 620 | 625 | 620 | 625 | 1,400 | 625 |
2014-05-12 | 629 | 629 | 620 | 620 | 1,300 | 620 |
2014-05-09 | 629 | 629 | 617 | 629 | 1,000 | 629 |
2014-05-08 | 620 | 623 | 615 | 615 | 1,700 | 615 |
2014-05-07 | 622 | 630 | 620 | 620 | 1,800 | 620 |
2014-05-02 | 630 | 630 | 618 | 620 | 4,300 | 620 |
2014-05-01 | 635 | 635 | 620 | 620 | 1,800 | 620 |
2014-04-30 | 630 | 630 | 618 | 625 | 4,400 | 625 |
2014-04-28 | 621 | 622 | 618 | 620 | 2,700 | 620 |
2014-04-25 | 620 | 623 | 620 | 620 | 4,200 | 620 |
2014-04-24 | 638 | 638 | 616 | 616 | 5,200 | 616 |
2014-04-23 | 640 | 640 | 620 | 620 | 6,900 | 620 |
2014-04-22 | 638 | 640 | 638 | 638 | 900 | 638 |
2014-04-21 | 636 | 640 | 630 | 630 | 5,400 | 630 |
2014-04-18 | 649 | 649 | 631 | 635 | 2,400 | 635 |
2014-04-17 | 650 | 650 | 636 | 638 | 2,300 | 638 |
2014-04-16 | 650 | 650 | 636 | 640 | 6,000 | 640 |
2014-04-15 | 650 | 665 | 640 | 651 | 13,700 | 651 |
2014-04-14 | 700 | 712 | 685 | 712 | 4,100 | 712 |
2014-04-11 | 660 | 705 | 655 | 700 | 5,300 | 700 |
2014-04-10 | 670 | 680 | 660 | 660 | 7,300 | 660 |
2014-04-09 | 672 | 699 | 671 | 679 | 6,600 | 679 |
2014-04-08 | 686 | 720 | 685 | 699 | 10,900 | 699 |
2014-04-07 | 688 | 688 | 670 | 688 | 800 | 688 |
2014-04-04 | 646 | 700 | 645 | 700 | 5,600 | 700 |
2014-04-03 | 643 | 643 | 640 | 642 | 1,500 | 642 |
2014-04-02 | 630 | 643 | 630 | 638 | 800 | 638 |
2014-04-01 | 645 | 645 | 630 | 630 | 900 | 630 |
2014-03-31 | 635 | 645 | 635 | 645 | 700 | 645 |
2014-03-28 | 616 | 635 | 616 | 635 | 1,500 | 635 |
2014-03-27 | 606 | 615 | 605 | 615 | 2,100 | 615 |
2014-03-26 | 616 | 619 | 606 | 606 | 2,400 | 606 |
2014-03-25 | 623 | 623 | 616 | 618 | 2,200 | 618 |
2014-03-24 | 622 | 628 | 618 | 622 | 2,800 | 622 |
2014-03-20 | 633 | 633 | 624 | 630 | 3,300 | 630 |
2014-03-19 | 634 | 639 | 631 | 633 | 1,200 | 633 |
2014-03-18 | 630 | 630 | 623 | 630 | 2,100 | 630 |
2014-03-17 | 646 | 648 | 635 | 635 | 3,000 | 635 |
2014-03-14 | 641 | 650 | 635 | 635 | 5,000 | 635 |
2014-03-13 | 640 | 645 | 639 | 640 | 1,700 | 640 |
2014-03-12 | 640 | 646 | 637 | 646 | 1,800 | 646 |
2014-03-11 | 660 | 665 | 635 | 641 | 10,800 | 641 |
2014-03-10 | 675 | 675 | 665 | 665 | 2,200 | 665 |
2014-03-07 | 671 | 675 | 659 | 670 | 2,700 | 670 |
2014-03-06 | 665 | 674 | 663 | 674 | 2,100 | 674 |
2014-03-05 | 653 | 666 | 653 | 660 | 1,700 | 660 |
2014-03-04 | 650 | 670 | 650 | 651 | 5,300 | 651 |
2014-03-03 | 673 | 678 | 652 | 658 | 5,700 | 658 |
2014-02-28 | 690 | 690 | 671 | 673 | 4,600 | 673 |
2014-02-27 | 710 | 710 | 663 | 690 | 8,900 | 690 |
2014-02-26 | 713 | 719 | 707 | 710 | 19,300 | 710 |
2014-02-25 | 75,600 | 77,000 | 75,200 | 76,700 | 162 | 767 |
2014-02-24 | 75,500 | 75,800 | 75,400 | 75,600 | 93 | 756 |
2014-02-21 | 74,600 | 75,500 | 74,600 | 75,500 | 29 | 755 |
2014-02-20 | 74,600 | 75,200 | 74,500 | 74,600 | 30 | 746 |
2014-02-19 | 75,500 | 75,900 | 75,000 | 75,000 | 39 | 750 |
2014-02-18 | 76,300 | 76,300 | 74,200 | 75,500 | 86 | 755 |
2014-02-17 | 75,500 | 76,600 | 75,400 | 75,800 | 23 | 758 |
2014-02-14 | 76,800 | 76,800 | 76,000 | 76,000 | 15 | 760 |
2014-02-13 | 75,200 | 76,000 | 75,200 | 76,000 | 31 | 760 |
2014-02-12 | 75,200 | 75,500 | 75,000 | 75,500 | 44 | 755 |
2014-02-10 | 75,000 | 75,500 | 74,000 | 75,100 | 79 | 751 |
2014-02-07 | 73,700 | 74,500 | 72,500 | 73,900 | 58 | 739 |
2014-02-06 | 71,200 | 72,500 | 71,200 | 72,500 | 42 | 725 |
2014-02-05 | 72,400 | 74,000 | 70,900 | 72,900 | 39 | 729 |
2014-02-04 | 74,600 | 74,600 | 69,000 | 72,400 | 163 | 724 |
2014-02-03 | 77,300 | 77,300 | 76,000 | 76,900 | 63 | 769 |
2014-01-31 | 78,000 | 78,300 | 77,600 | 78,000 | 18 | 780 |
2014-01-30 | 76,000 | 77,900 | 76,000 | 77,900 | 21 | 779 |
2014-01-29 | 76,000 | 77,900 | 75,900 | 77,000 | 31 | 770 |
2014-01-28 | 75,900 | 76,000 | 75,600 | 76,000 | 30 | 760 |
2014-01-27 | 75,700 | 77,300 | 75,000 | 76,200 | 86 | 762 |
2014-01-24 | 77,800 | 77,900 | 77,700 | 77,700 | 44 | 777 |
2014-01-23 | 78,300 | 79,500 | 78,100 | 78,100 | 100 | 781 |
2014-01-22 | 77,500 | 79,000 | 77,500 | 78,000 | 29 | 780 |
2014-01-21 | 77,500 | 79,400 | 77,000 | 77,200 | 85 | 772 |
2014-01-20 | 76,900 | 79,000 | 76,600 | 77,600 | 118 | 776 |
2014-01-17 | 77,500 | 77,500 | 75,100 | 76,900 | 84 | 769 |
2014-01-16 | 77,600 | 79,100 | 77,500 | 77,600 | 66 | 776 |
2014-01-15 | 79,900 | 79,900 | 78,000 | 79,500 | 31 | 795 |
2014-01-14 | 77,000 | 78,100 | 77,000 | 78,000 | 58 | 780 |
2014-01-10 | 80,500 | 80,700 | 78,000 | 78,500 | 77 | 785 |
2014-01-09 | 80,000 | 80,800 | 78,800 | 79,000 | 98 | 790 |
2014-01-08 | 76,600 | 80,000 | 76,600 | 79,000 | 185 | 790 |
2014-01-07 | 75,800 | 76,800 | 75,200 | 75,300 | 64 | 753 |
2014-01-06 | 71,500 | 75,200 | 71,500 | 75,200 | 81 | 752 |
分割・併合履歴 : [2014-02-26]1株→100株