3057 (株)ゼットン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 999 | 1,003 | 993 | 993 | 3,700 | 993 |
| 2015-12-29 | 999 | 999 | 997 | 999 | 2,200 | 999 |
| 2015-12-28 | 995 | 1,002 | 995 | 1,000 | 2,600 | 1,000 |
| 2015-12-25 | 987 | 1,000 | 987 | 998 | 1,700 | 998 |
| 2015-12-24 | 999 | 999 | 990 | 990 | 3,500 | 990 |
| 2015-12-22 | 998 | 999 | 991 | 999 | 1,000 | 999 |
| 2015-12-21 | 995 | 997 | 988 | 997 | 2,400 | 997 |
| 2015-12-18 | 1,003 | 1,003 | 998 | 998 | 1,500 | 998 |
| 2015-12-17 | 1,000 | 1,003 | 1,000 | 1,003 | 1,400 | 1,003 |
| 2015-12-16 | 998 | 1,000 | 997 | 1,000 | 1,300 | 1,000 |
| 2015-12-15 | 1,000 | 1,001 | 995 | 995 | 3,400 | 995 |
| 2015-12-14 | 1,003 | 1,003 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2015-12-11 | 1,009 | 1,009 | 1,002 | 1,003 | 1,900 | 1,003 |
| 2015-12-10 | 1,001 | 1,010 | 1,001 | 1,003 | 2,700 | 1,003 |
| 2015-12-09 | 1,002 | 1,003 | 1,001 | 1,002 | 1,200 | 1,002 |
| 2015-12-08 | 1,002 | 1,005 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2015-12-07 | 1,010 | 1,010 | 1,005 | 1,008 | 900 | 1,008 |
| 2015-12-04 | 1,005 | 1,010 | 999 | 1,010 | 4,100 | 1,010 |
| 2015-12-03 | 1,009 | 1,010 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2015-12-02 | 1,005 | 1,008 | 1,000 | 1,008 | 2,800 | 1,008 |
| 2015-12-01 | 1,007 | 1,007 | 1,001 | 1,001 | 2,300 | 1,001 |
| 2015-11-30 | 999 | 1,003 | 999 | 1,003 | 3,100 | 1,003 |
| 2015-11-27 | 1,000 | 1,000 | 997 | 1,000 | 1,700 | 1,000 |
| 2015-11-26 | 1,005 | 1,005 | 998 | 998 | 2,400 | 998 |
| 2015-11-25 | 1,000 | 1,004 | 1,000 | 1,004 | 3,100 | 1,004 |
| 2015-11-24 | 992 | 999 | 992 | 999 | 2,500 | 999 |
| 2015-11-20 | 982 | 990 | 980 | 990 | 1,000 | 990 |
| 2015-11-19 | 978 | 984 | 965 | 984 | 3,200 | 984 |
| 2015-11-18 | 952 | 970 | 951 | 958 | 2,700 | 958 |
| 2015-11-17 | 952 | 953 | 952 | 953 | 400 | 953 |
| 2015-11-16 | 964 | 965 | 950 | 952 | 1,400 | 952 |
| 2015-11-13 | 945 | 949 | 945 | 949 | 800 | 949 |
| 2015-11-12 | 949 | 950 | 944 | 950 | 3,000 | 950 |
| 2015-11-11 | 941 | 949 | 941 | 949 | 2,000 | 949 |
| 2015-11-10 | 944 | 944 | 940 | 940 | 500 | 940 |
| 2015-11-09 | 945 | 948 | 931 | 944 | 4,800 | 944 |
| 2015-11-06 | 945 | 945 | 939 | 945 | 1,300 | 945 |
| 2015-11-05 | 948 | 949 | 937 | 942 | 5,800 | 942 |
| 2015-11-04 | 951 | 952 | 948 | 951 | 2,300 | 951 |
| 2015-11-02 | 947 | 948 | 944 | 948 | 300 | 948 |
| 2015-10-30 | 947 | 947 | 942 | 943 | 800 | 943 |
| 2015-10-29 | 950 | 950 | 946 | 946 | 500 | 946 |
| 2015-10-28 | 942 | 949 | 942 | 949 | 300 | 949 |
| 2015-10-27 | 948 | 948 | 942 | 942 | 400 | 942 |
| 2015-10-26 | 936 | 941 | 935 | 940 | 3,700 | 940 |
| 2015-10-23 | 942 | 946 | 937 | 940 | 1,300 | 940 |
| 2015-10-22 | 943 | 943 | 932 | 942 | 300 | 942 |
| 2015-10-21 | 931 | 944 | 930 | 939 | 1,300 | 939 |
| 2015-10-20 | 938 | 940 | 932 | 932 | 1,900 | 932 |
| 2015-10-19 | 939 | 939 | 915 | 936 | 4,400 | 936 |
| 2015-10-16 | 921 | 939 | 921 | 939 | 300 | 939 |
| 2015-10-15 | 930 | 942 | 915 | 915 | 3,700 | 915 |
| 2015-10-14 | 945 | 945 | 930 | 940 | 3,300 | 940 |
| 2015-10-13 | 903 | 950 | 900 | 945 | 18,500 | 945 |
| 2015-10-09 | 990 | 1,008 | 990 | 1,008 | 4,100 | 1,008 |
| 2015-10-08 | 983 | 989 | 983 | 989 | 1,600 | 989 |
| 2015-10-07 | 965 | 980 | 965 | 980 | 900 | 980 |
| 2015-10-06 | 963 | 979 | 963 | 979 | 2,200 | 979 |
| 2015-10-05 | 962 | 964 | 957 | 963 | 1,100 | 963 |
| 2015-10-02 | 950 | 963 | 950 | 963 | 1,600 | 963 |
| 2015-10-01 | 960 | 960 | 951 | 959 | 1,700 | 959 |
| 2015-09-30 | 939 | 956 | 939 | 956 | 500 | 956 |
| 2015-09-29 | 960 | 960 | 939 | 948 | 2,600 | 948 |
| 2015-09-28 | 961 | 968 | 960 | 960 | 2,200 | 960 |
| 2015-09-25 | 930 | 953 | 930 | 953 | 1,200 | 953 |
| 2015-09-24 | 952 | 955 | 930 | 930 | 2,600 | 930 |
| 2015-09-17 | 964 | 964 | 940 | 950 | 1,700 | 950 |
| 2015-09-16 | 960 | 969 | 950 | 964 | 700 | 964 |
| 2015-09-15 | 948 | 969 | 948 | 960 | 1,700 | 960 |
| 2015-09-14 | 969 | 969 | 939 | 945 | 1,400 | 945 |
| 2015-09-11 | 935 | 969 | 934 | 969 | 1,400 | 969 |
| 2015-09-10 | 911 | 935 | 908 | 935 | 1,200 | 935 |
| 2015-09-09 | 906 | 937 | 906 | 937 | 4,100 | 937 |
| 2015-09-08 | 909 | 920 | 900 | 900 | 2,500 | 900 |
| 2015-09-07 | 872 | 908 | 870 | 908 | 9,400 | 908 |
| 2015-09-04 | 961 | 961 | 912 | 925 | 4,800 | 925 |
| 2015-09-03 | 976 | 976 | 975 | 975 | 1,000 | 975 |
| 2015-09-02 | 947 | 970 | 945 | 970 | 4,300 | 970 |
| 2015-09-01 | 995 | 1,001 | 977 | 977 | 3,800 | 977 |
| 2015-08-31 | 985 | 995 | 985 | 989 | 1,700 | 989 |
| 2015-08-28 | 995 | 1,019 | 991 | 1,015 | 3,200 | 1,015 |
| 2015-08-27 | 991 | 1,020 | 950 | 992 | 4,800 | 992 |
| 2015-08-26 | 920 | 1,021 | 920 | 1,021 | 8,000 | 1,021 |
| 2015-08-25 | 830 | 947 | 830 | 890 | 20,300 | 890 |
| 2015-08-24 | 901 | 960 | 901 | 910 | 11,100 | 910 |
| 2015-08-21 | 1,000 | 1,030 | 999 | 999 | 4,900 | 999 |
| 2015-08-20 | 1,022 | 1,035 | 1,022 | 1,025 | 1,700 | 1,025 |
| 2015-08-19 | 1,045 | 1,045 | 1,020 | 1,021 | 900 | 1,021 |
| 2015-08-18 | 1,025 | 1,060 | 1,010 | 1,031 | 2,400 | 1,031 |
| 2015-08-17 | 1,068 | 1,068 | 1,021 | 1,023 | 1,900 | 1,023 |
| 2015-08-14 | 1,016 | 1,040 | 1,016 | 1,040 | 1,200 | 1,040 |
| 2015-08-13 | 1,011 | 1,040 | 1,002 | 1,020 | 3,300 | 1,020 |
| 2015-08-12 | 1,039 | 1,039 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2015-08-11 | 1,040 | 1,040 | 1,015 | 1,033 | 2,100 | 1,033 |
| 2015-08-10 | 1,050 | 1,050 | 1,007 | 1,040 | 4,600 | 1,040 |
| 2015-08-07 | 1,015 | 1,020 | 1,008 | 1,008 | 2,000 | 1,008 |
| 2015-08-06 | 1,039 | 1,039 | 1,000 | 1,015 | 4,800 | 1,015 |
| 2015-08-05 | 1,085 | 1,085 | 1,040 | 1,040 | 4,600 | 1,040 |
| 2015-08-04 | 1,081 | 1,099 | 1,052 | 1,080 | 5,900 | 1,080 |
| 2015-08-03 | 1,060 | 1,099 | 1,055 | 1,080 | 4,500 | 1,080 |
| 2015-07-31 | 1,060 | 1,065 | 1,050 | 1,065 | 2,000 | 1,065 |
| 2015-07-30 | 1,060 | 1,088 | 1,055 | 1,055 | 3,900 | 1,055 |
| 2015-07-29 | 1,026 | 1,095 | 1,023 | 1,040 | 9,000 | 1,040 |
| 2015-07-28 | 1,000 | 1,025 | 987 | 1,020 | 5,300 | 1,020 |
| 2015-07-27 | 985 | 999 | 978 | 999 | 7,600 | 999 |
| 2015-07-24 | 990 | 993 | 984 | 985 | 2,600 | 985 |
| 2015-07-23 | 987 | 993 | 983 | 984 | 7,300 | 984 |
| 2015-07-22 | 960 | 986 | 951 | 974 | 6,300 | 974 |
| 2015-07-21 | 965 | 965 | 960 | 963 | 3,200 | 963 |
| 2015-07-17 | 960 | 960 | 958 | 960 | 2,400 | 960 |
| 2015-07-16 | 970 | 980 | 943 | 960 | 5,400 | 960 |
| 2015-07-15 | 980 | 980 | 971 | 971 | 1,600 | 971 |
| 2015-07-14 | 972 | 975 | 971 | 974 | 2,300 | 974 |
| 2015-07-13 | 965 | 985 | 965 | 969 | 2,000 | 969 |
| 2015-07-10 | 967 | 973 | 934 | 960 | 2,800 | 960 |
| 2015-07-09 | 913 | 969 | 873 | 969 | 15,200 | 969 |
| 2015-07-08 | 992 | 992 | 970 | 973 | 4,500 | 973 |
| 2015-07-07 | 985 | 985 | 980 | 985 | 2,200 | 985 |
| 2015-07-06 | 972 | 989 | 967 | 967 | 3,900 | 967 |
| 2015-07-03 | 980 | 980 | 969 | 979 | 2,700 | 979 |
| 2015-07-02 | 964 | 995 | 962 | 966 | 6,300 | 966 |
| 2015-07-01 | 958 | 962 | 958 | 962 | 1,500 | 962 |
| 2015-06-30 | 954 | 963 | 954 | 957 | 3,000 | 957 |
| 2015-06-29 | 965 | 965 | 951 | 954 | 5,000 | 954 |
| 2015-06-26 | 957 | 968 | 957 | 968 | 4,200 | 968 |
| 2015-06-25 | 953 | 955 | 951 | 955 | 3,200 | 955 |
| 2015-06-24 | 948 | 950 | 945 | 950 | 3,400 | 950 |
| 2015-06-23 | 940 | 948 | 932 | 948 | 5,300 | 948 |
| 2015-06-22 | 936 | 942 | 926 | 933 | 4,300 | 933 |
| 2015-06-19 | 929 | 938 | 929 | 930 | 1,700 | 930 |
| 2015-06-18 | 939 | 939 | 926 | 926 | 2,800 | 926 |
| 2015-06-17 | 938 | 938 | 931 | 931 | 1,300 | 931 |
| 2015-06-16 | 935 | 939 | 923 | 938 | 5,000 | 938 |
| 2015-06-15 | 930 | 932 | 922 | 931 | 1,800 | 931 |
| 2015-06-12 | 931 | 931 | 925 | 927 | 1,200 | 927 |
| 2015-06-11 | 915 | 933 | 915 | 920 | 5,100 | 920 |
| 2015-06-10 | 909 | 918 | 909 | 913 | 300 | 913 |
| 2015-06-09 | 919 | 919 | 908 | 909 | 3,800 | 909 |
| 2015-06-08 | 918 | 925 | 918 | 919 | 2,100 | 919 |
| 2015-06-05 | 916 | 917 | 909 | 917 | 1,000 | 917 |
| 2015-06-04 | 923 | 923 | 907 | 917 | 2,000 | 917 |
| 2015-06-03 | 927 | 928 | 906 | 923 | 4,800 | 923 |
| 2015-06-02 | 929 | 929 | 924 | 926 | 1,900 | 926 |
| 2015-06-01 | 908 | 938 | 908 | 929 | 8,400 | 929 |
| 2015-05-29 | 899 | 904 | 891 | 904 | 4,100 | 904 |
| 2015-05-28 | 895 | 895 | 887 | 890 | 2,500 | 890 |
| 2015-05-27 | 886 | 892 | 885 | 892 | 1,500 | 892 |
| 2015-05-26 | 890 | 890 | 887 | 890 | 900 | 890 |
| 2015-05-25 | 890 | 890 | 883 | 890 | 1,500 | 890 |
| 2015-05-22 | 889 | 890 | 882 | 890 | 2,300 | 890 |
| 2015-05-21 | 889 | 889 | 888 | 889 | 1,300 | 889 |
| 2015-05-20 | 886 | 889 | 886 | 889 | 1,000 | 889 |
| 2015-05-19 | 883 | 889 | 883 | 888 | 1,300 | 888 |
| 2015-05-18 | 887 | 887 | 879 | 883 | 2,300 | 883 |
| 2015-05-15 | 884 | 884 | 880 | 880 | 1,600 | 880 |
| 2015-05-14 | 871 | 871 | 871 | 871 | 100 | 871 |
| 2015-05-13 | 874 | 878 | 870 | 878 | 600 | 878 |
| 2015-05-12 | 872 | 883 | 872 | 883 | 1,000 | 883 |
| 2015-05-11 | 858 | 872 | 858 | 872 | 2,100 | 872 |
| 2015-05-08 | 857 | 858 | 856 | 858 | 700 | 858 |
| 2015-05-07 | 859 | 866 | 855 | 855 | 3,800 | 855 |
| 2015-05-01 | 858 | 858 | 855 | 858 | 3,400 | 858 |
| 2015-04-30 | 864 | 864 | 857 | 857 | 2,700 | 857 |
| 2015-04-28 | 859 | 859 | 857 | 858 | 1,300 | 858 |
| 2015-04-27 | 851 | 863 | 846 | 850 | 3,200 | 850 |
| 2015-04-24 | 857 | 857 | 845 | 846 | 3,300 | 846 |
| 2015-04-23 | 848 | 854 | 847 | 854 | 1,600 | 854 |
| 2015-04-22 | 854 | 856 | 847 | 850 | 1,100 | 850 |
| 2015-04-21 | 850 | 854 | 846 | 854 | 1,300 | 854 |
| 2015-04-20 | 851 | 851 | 849 | 851 | 1,900 | 851 |
| 2015-04-17 | 851 | 853 | 848 | 851 | 3,600 | 851 |
| 2015-04-16 | 855 | 855 | 851 | 851 | 1,000 | 851 |
| 2015-04-15 | 854 | 855 | 850 | 855 | 3,100 | 855 |
| 2015-04-14 | 860 | 860 | 854 | 854 | 4,800 | 854 |
| 2015-04-13 | 850 | 857 | 848 | 857 | 2,200 | 857 |
| 2015-04-10 | 849 | 854 | 848 | 850 | 2,900 | 850 |
| 2015-04-09 | 855 | 860 | 848 | 851 | 2,600 | 851 |
| 2015-04-08 | 848 | 858 | 848 | 856 | 900 | 856 |
| 2015-04-07 | 845 | 852 | 843 | 847 | 1,100 | 847 |
| 2015-04-06 | 854 | 855 | 845 | 845 | 2,900 | 845 |
| 2015-04-03 | 844 | 846 | 844 | 845 | 2,000 | 845 |
| 2015-04-02 | 842 | 844 | 842 | 844 | 800 | 844 |
| 2015-04-01 | 847 | 849 | 845 | 845 | 3,100 | 845 |
| 2015-03-31 | 855 | 855 | 854 | 854 | 700 | 854 |
| 2015-03-30 | 854 | 854 | 850 | 852 | 2,200 | 852 |
| 2015-03-27 | 840 | 854 | 840 | 854 | 2,600 | 854 |
| 2015-03-26 | 842 | 846 | 840 | 840 | 2,800 | 840 |
| 2015-03-25 | 847 | 847 | 842 | 842 | 1,700 | 842 |
| 2015-03-24 | 843 | 848 | 842 | 847 | 2,100 | 847 |
| 2015-03-23 | 849 | 850 | 843 | 845 | 2,500 | 845 |
| 2015-03-20 | 847 | 848 | 845 | 846 | 700 | 846 |
| 2015-03-19 | 848 | 851 | 842 | 842 | 2,900 | 842 |
| 2015-03-18 | 840 | 849 | 835 | 848 | 2,300 | 848 |
| 2015-03-17 | 835 | 843 | 835 | 835 | 2,000 | 835 |
| 2015-03-16 | 836 | 845 | 836 | 836 | 4,400 | 836 |
| 2015-03-13 | 835 | 845 | 829 | 844 | 3,700 | 844 |
| 2015-03-12 | 822 | 838 | 822 | 837 | 2,600 | 837 |
| 2015-03-11 | 838 | 838 | 822 | 822 | 2,600 | 822 |
| 2015-03-10 | 819 | 825 | 819 | 825 | 3,200 | 825 |
| 2015-03-09 | 820 | 821 | 818 | 819 | 3,500 | 819 |
| 2015-03-06 | 822 | 828 | 819 | 821 | 5,600 | 821 |
| 2015-03-05 | 835 | 835 | 828 | 828 | 1,500 | 828 |
| 2015-03-04 | 836 | 837 | 830 | 837 | 5,500 | 837 |
| 2015-03-03 | 851 | 854 | 838 | 838 | 6,400 | 838 |
| 2015-03-02 | 861 | 862 | 851 | 857 | 4,400 | 857 |
| 2015-02-27 | 857 | 871 | 851 | 869 | 6,700 | 869 |
| 2015-02-26 | 875 | 875 | 850 | 856 | 9,800 | 856 |
| 2015-02-25 | 863 | 887 | 863 | 875 | 27,300 | 875 |
| 2015-02-24 | 943 | 960 | 939 | 960 | 18,600 | 960 |
| 2015-02-23 | 937 | 947 | 936 | 944 | 9,400 | 944 |
| 2015-02-20 | 939 | 940 | 936 | 937 | 3,500 | 937 |
| 2015-02-19 | 940 | 945 | 938 | 940 | 5,200 | 940 |
| 2015-02-18 | 938 | 943 | 935 | 942 | 3,400 | 942 |
| 2015-02-17 | 939 | 943 | 930 | 935 | 6,200 | 935 |
| 2015-02-16 | 938 | 939 | 929 | 939 | 4,000 | 939 |
| 2015-02-13 | 929 | 940 | 923 | 926 | 3,400 | 926 |
| 2015-02-12 | 920 | 929 | 920 | 929 | 4,700 | 929 |
| 2015-02-10 | 905 | 920 | 905 | 920 | 6,000 | 920 |
| 2015-02-09 | 900 | 906 | 900 | 906 | 7,400 | 906 |
| 2015-02-06 | 905 | 907 | 900 | 902 | 3,900 | 902 |
| 2015-02-05 | 912 | 926 | 904 | 905 | 9,900 | 905 |
| 2015-02-04 | 930 | 936 | 920 | 920 | 7,800 | 920 |
| 2015-02-03 | 944 | 947 | 930 | 933 | 4,800 | 933 |
| 2015-02-02 | 945 | 946 | 935 | 946 | 7,400 | 946 |
| 2015-01-30 | 947 | 947 | 938 | 947 | 2,600 | 947 |
| 2015-01-29 | 940 | 947 | 935 | 947 | 5,700 | 947 |
| 2015-01-28 | 940 | 943 | 935 | 940 | 6,800 | 940 |
| 2015-01-27 | 940 | 942 | 937 | 942 | 2,300 | 942 |
| 2015-01-26 | 940 | 941 | 937 | 940 | 2,800 | 940 |
| 2015-01-23 | 943 | 945 | 936 | 940 | 2,700 | 940 |
| 2015-01-22 | 945 | 945 | 935 | 942 | 5,300 | 942 |
| 2015-01-21 | 944 | 950 | 943 | 943 | 3,600 | 943 |
| 2015-01-20 | 941 | 947 | 936 | 947 | 4,400 | 947 |
| 2015-01-19 | 954 | 954 | 940 | 941 | 3,600 | 941 |
| 2015-01-16 | 954 | 954 | 940 | 940 | 4,500 | 940 |
| 2015-01-15 | 938 | 947 | 938 | 947 | 3,600 | 947 |
| 2015-01-14 | 950 | 958 | 948 | 948 | 3,500 | 948 |
| 2015-01-13 | 939 | 949 | 938 | 946 | 4,500 | 946 |
| 2015-01-09 | 953 | 954 | 937 | 938 | 3,500 | 938 |
| 2015-01-08 | 948 | 958 | 942 | 954 | 7,000 | 954 |
| 2015-01-07 | 946 | 963 | 942 | 960 | 4,200 | 960 |
| 2015-01-06 | 930 | 963 | 930 | 963 | 7,700 | 963 |
| 2015-01-05 | 960 | 968 | 955 | 968 | 5,400 | 968 |
分割・併合履歴 ： [2014-02-26]1株→100株
