3057 (株)ゼットン の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 908 | 911 | 895 | 908 | 3,300 | 908 |
2016-12-29 | 902 | 906 | 891 | 900 | 2,400 | 900 |
2016-12-28 | 899 | 909 | 898 | 905 | 4,900 | 905 |
2016-12-27 | 897 | 897 | 893 | 895 | 4,000 | 895 |
2016-12-26 | 882 | 892 | 882 | 892 | 6,100 | 892 |
2016-12-22 | 887 | 888 | 882 | 882 | 2,400 | 882 |
2016-12-21 | 880 | 890 | 880 | 884 | 4,600 | 884 |
2016-12-20 | 871 | 877 | 870 | 877 | 1,800 | 877 |
2016-12-19 | 866 | 871 | 856 | 871 | 3,000 | 871 |
2016-12-16 | 855 | 866 | 855 | 866 | 1,700 | 866 |
2016-12-15 | 854 | 860 | 854 | 854 | 900 | 854 |
2016-12-14 | 853 | 860 | 853 | 854 | 4,400 | 854 |
2016-12-13 | 855 | 855 | 842 | 852 | 2,000 | 852 |
2016-12-12 | 841 | 858 | 841 | 843 | 3,200 | 843 |
2016-12-09 | 845 | 855 | 845 | 855 | 2,900 | 855 |
2016-12-08 | 843 | 844 | 840 | 843 | 2,100 | 843 |
2016-12-07 | 839 | 843 | 839 | 843 | 1,800 | 843 |
2016-12-06 | 837 | 839 | 837 | 839 | 700 | 839 |
2016-12-05 | 829 | 833 | 826 | 827 | 2,100 | 827 |
2016-12-02 | 828 | 833 | 826 | 826 | 1,600 | 826 |
2016-12-01 | 831 | 831 | 825 | 825 | 1,400 | 825 |
2016-11-30 | 820 | 828 | 819 | 828 | 2,300 | 828 |
2016-11-29 | 819 | 821 | 817 | 818 | 1,900 | 818 |
2016-11-28 | 820 | 820 | 817 | 819 | 1,700 | 819 |
2016-11-25 | 818 | 821 | 816 | 820 | 800 | 820 |
2016-11-24 | 821 | 821 | 815 | 818 | 2,100 | 818 |
2016-11-22 | 820 | 820 | 819 | 820 | 1,300 | 820 |
2016-11-21 | 825 | 825 | 821 | 821 | 2,400 | 821 |
2016-11-18 | 828 | 830 | 816 | 825 | 3,700 | 825 |
2016-11-17 | 824 | 824 | 818 | 819 | 2,900 | 819 |
2016-11-16 | 820 | 825 | 817 | 824 | 2,100 | 824 |
2016-11-15 | 818 | 819 | 809 | 819 | 2,300 | 819 |
2016-11-14 | 803 | 818 | 801 | 804 | 2,600 | 804 |
2016-11-11 | 791 | 801 | 791 | 801 | 1,400 | 801 |
2016-11-10 | 799 | 800 | 788 | 790 | 1,400 | 790 |
2016-11-09 | 800 | 800 | 778 | 778 | 4,400 | 778 |
2016-11-08 | 790 | 799 | 790 | 798 | 1,200 | 798 |
2016-11-07 | 800 | 800 | 788 | 788 | 1,800 | 788 |
2016-11-04 | 788 | 798 | 785 | 798 | 900 | 798 |
2016-11-02 | 796 | 799 | 793 | 793 | 2,000 | 793 |
2016-11-01 | 800 | 800 | 794 | 800 | 1,500 | 800 |
2016-10-31 | 790 | 800 | 790 | 799 | 3,500 | 799 |
2016-10-28 | 785 | 790 | 785 | 790 | 2,100 | 790 |
2016-10-27 | 786 | 790 | 784 | 784 | 800 | 784 |
2016-10-26 | 782 | 787 | 782 | 784 | 2,600 | 784 |
2016-10-25 | 779 | 779 | 777 | 777 | 400 | 777 |
2016-10-24 | 782 | 782 | 771 | 781 | 2,900 | 781 |
2016-10-21 | 780 | 783 | 771 | 782 | 2,600 | 782 |
2016-10-20 | 779 | 783 | 776 | 781 | 3,400 | 781 |
2016-10-19 | 777 | 782 | 772 | 782 | 3,400 | 782 |
2016-10-17 | 782 | 791 | 770 | 780 | 6,000 | 780 |
2016-10-13 | 780 | 790 | 770 | 779 | 4,500 | 779 |
2016-10-12 | 783 | 783 | 777 | 780 | 900 | 780 |
2016-10-11 | 795 | 795 | 782 | 783 | 1,500 | 783 |
2016-10-07 | 790 | 790 | 777 | 777 | 2,300 | 777 |
2016-10-06 | 782 | 787 | 775 | 787 | 1,300 | 787 |
2016-10-05 | 775 | 780 | 771 | 778 | 1,400 | 778 |
2016-10-04 | 777 | 780 | 775 | 779 | 1,000 | 779 |
2016-10-03 | 759 | 777 | 759 | 776 | 1,000 | 776 |
2016-09-30 | 780 | 780 | 755 | 759 | 5,400 | 759 |
2016-09-29 | 779 | 781 | 766 | 766 | 2,000 | 766 |
2016-09-28 | 766 | 768 | 766 | 768 | 500 | 768 |
2016-09-27 | 778 | 778 | 761 | 767 | 3,300 | 767 |
2016-09-26 | 789 | 789 | 778 | 778 | 300 | 778 |
2016-09-23 | 792 | 792 | 777 | 777 | 2,100 | 777 |
2016-09-21 | 770 | 775 | 767 | 772 | 1,700 | 772 |
2016-09-20 | 781 | 781 | 774 | 774 | 1,500 | 774 |
2016-09-16 | 774 | 782 | 773 | 781 | 900 | 781 |
2016-09-15 | 779 | 779 | 772 | 773 | 1,900 | 773 |
2016-09-14 | 778 | 778 | 778 | 778 | 100 | 778 |
2016-09-13 | 787 | 787 | 777 | 777 | 900 | 777 |
2016-09-12 | 777 | 787 | 775 | 787 | 1,700 | 787 |
2016-09-09 | 780 | 780 | 775 | 775 | 1,800 | 775 |
2016-09-08 | 760 | 769 | 759 | 769 | 5,800 | 769 |
2016-09-07 | 763 | 764 | 763 | 763 | 1,000 | 763 |
2016-09-06 | 768 | 768 | 764 | 766 | 1,000 | 766 |
2016-09-05 | 765 | 768 | 765 | 767 | 2,500 | 767 |
2016-09-02 | 764 | 767 | 764 | 765 | 1,000 | 765 |
2016-09-01 | 767 | 770 | 763 | 765 | 1,400 | 765 |
2016-08-31 | 771 | 771 | 771 | 771 | 500 | 771 |
2016-08-30 | 765 | 772 | 765 | 771 | 1,900 | 771 |
2016-08-29 | 771 | 777 | 760 | 777 | 3,000 | 777 |
2016-08-26 | 780 | 780 | 777 | 777 | 900 | 777 |
2016-08-25 | 780 | 785 | 779 | 780 | 3,300 | 780 |
2016-08-24 | 782 | 786 | 782 | 785 | 700 | 785 |
2016-08-23 | 785 | 786 | 785 | 786 | 1,600 | 786 |
2016-08-22 | 778 | 785 | 778 | 785 | 1,100 | 785 |
2016-08-19 | 779 | 783 | 778 | 783 | 600 | 783 |
2016-08-18 | 781 | 785 | 779 | 782 | 1,100 | 782 |
2016-08-17 | 781 | 789 | 781 | 785 | 700 | 785 |
2016-08-16 | 782 | 786 | 782 | 783 | 800 | 783 |
2016-08-15 | 782 | 784 | 780 | 784 | 1,900 | 784 |
2016-08-12 | 787 | 789 | 783 | 783 | 2,900 | 783 |
2016-08-10 | 789 | 789 | 789 | 789 | 100 | 789 |
2016-08-09 | 787 | 790 | 787 | 790 | 1,500 | 790 |
2016-08-08 | 786 | 790 | 786 | 786 | 1,400 | 786 |
2016-08-05 | 790 | 790 | 787 | 790 | 1,600 | 790 |
2016-08-04 | 793 | 793 | 790 | 790 | 600 | 790 |
2016-08-03 | 798 | 798 | 796 | 796 | 900 | 796 |
2016-08-02 | 790 | 791 | 790 | 790 | 900 | 790 |
2016-08-01 | 790 | 792 | 788 | 790 | 1,700 | 790 |
2016-07-29 | 797 | 797 | 790 | 790 | 1,800 | 790 |
2016-07-28 | 797 | 799 | 793 | 799 | 1,000 | 799 |
2016-07-27 | 793 | 799 | 793 | 799 | 1,400 | 799 |
2016-07-26 | 795 | 797 | 793 | 797 | 1,000 | 797 |
2016-07-25 | 795 | 799 | 792 | 792 | 2,400 | 792 |
2016-07-22 | 792 | 799 | 791 | 796 | 3,300 | 796 |
2016-07-21 | 801 | 805 | 797 | 800 | 4,500 | 800 |
2016-07-20 | 818 | 819 | 801 | 804 | 8,700 | 804 |
2016-07-19 | 848 | 848 | 817 | 830 | 9,400 | 830 |
2016-07-15 | 854 | 860 | 851 | 860 | 3,000 | 860 |
2016-07-14 | 836 | 854 | 836 | 853 | 2,000 | 853 |
2016-07-13 | 831 | 836 | 831 | 836 | 200 | 836 |
2016-07-12 | 846 | 850 | 810 | 834 | 3,700 | 834 |
2016-07-11 | 841 | 850 | 841 | 846 | 1,600 | 846 |
2016-07-08 | 841 | 846 | 841 | 841 | 2,000 | 841 |
2016-07-07 | 840 | 848 | 840 | 848 | 200 | 848 |
2016-07-06 | 835 | 836 | 827 | 830 | 1,100 | 830 |
2016-07-05 | 853 | 856 | 850 | 850 | 1,600 | 850 |
2016-07-04 | 837 | 855 | 837 | 855 | 900 | 855 |
2016-07-01 | 831 | 842 | 828 | 828 | 1,400 | 828 |
2016-06-30 | 830 | 838 | 830 | 831 | 900 | 831 |
2016-06-29 | 813 | 815 | 810 | 810 | 1,400 | 810 |
2016-06-28 | 807 | 810 | 805 | 810 | 800 | 810 |
2016-06-27 | 770 | 815 | 770 | 805 | 3,600 | 805 |
2016-06-24 | 820 | 820 | 780 | 785 | 5,800 | 785 |
2016-06-23 | 819 | 821 | 819 | 821 | 300 | 821 |
2016-06-22 | 823 | 823 | 819 | 819 | 2,800 | 819 |
2016-06-21 | 821 | 822 | 821 | 822 | 1,300 | 822 |
2016-06-20 | 821 | 824 | 821 | 824 | 800 | 824 |
2016-06-17 | 821 | 828 | 821 | 821 | 1,200 | 821 |
2016-06-16 | 826 | 826 | 821 | 821 | 3,100 | 821 |
2016-06-15 | 829 | 838 | 826 | 826 | 1,800 | 826 |
2016-06-14 | 839 | 839 | 826 | 829 | 3,700 | 829 |
2016-06-13 | 851 | 851 | 844 | 844 | 1,300 | 844 |
2016-06-10 | 851 | 852 | 850 | 851 | 900 | 851 |
2016-06-09 | 852 | 852 | 852 | 852 | 100 | 852 |
2016-06-08 | 854 | 854 | 853 | 853 | 500 | 853 |
2016-06-07 | 841 | 841 | 840 | 841 | 600 | 841 |
2016-06-06 | 841 | 850 | 841 | 841 | 2,400 | 841 |
2016-06-03 | 838 | 842 | 837 | 838 | 500 | 838 |
2016-06-02 | 848 | 849 | 847 | 849 | 1,000 | 849 |
2016-06-01 | 835 | 847 | 834 | 835 | 1,400 | 835 |
2016-05-31 | 835 | 837 | 835 | 837 | 700 | 837 |
2016-05-30 | 835 | 835 | 834 | 835 | 400 | 835 |
2016-05-27 | 848 | 848 | 835 | 835 | 1,600 | 835 |
2016-05-26 | 845 | 848 | 845 | 848 | 300 | 848 |
2016-05-25 | 840 | 840 | 840 | 840 | 100 | 840 |
2016-05-24 | 832 | 832 | 832 | 832 | 700 | 832 |
2016-05-23 | 858 | 858 | 832 | 835 | 1,500 | 835 |
2016-05-20 | 850 | 850 | 842 | 849 | 700 | 849 |
2016-05-19 | 845 | 865 | 845 | 865 | 4,200 | 865 |
2016-05-18 | 831 | 845 | 831 | 840 | 600 | 840 |
2016-05-17 | 835 | 845 | 835 | 845 | 1,900 | 845 |
2016-05-16 | 825 | 840 | 825 | 835 | 700 | 835 |
2016-05-13 | 840 | 844 | 823 | 825 | 2,700 | 825 |
2016-05-12 | 842 | 845 | 823 | 826 | 3,000 | 826 |
2016-05-11 | 835 | 839 | 826 | 839 | 1,100 | 839 |
2016-05-10 | 826 | 835 | 826 | 835 | 300 | 835 |
2016-05-09 | 825 | 830 | 822 | 822 | 1,300 | 822 |
2016-05-06 | 825 | 825 | 824 | 824 | 900 | 824 |
2016-05-02 | 826 | 826 | 823 | 823 | 2,000 | 823 |
2016-04-28 | 838 | 838 | 822 | 826 | 2,500 | 826 |
2016-04-27 | 837 | 837 | 837 | 837 | 900 | 837 |
2016-04-26 | 829 | 834 | 826 | 826 | 700 | 826 |
2016-04-25 | 831 | 831 | 829 | 829 | 600 | 829 |
2016-04-22 | 830 | 836 | 827 | 828 | 900 | 828 |
2016-04-21 | 835 | 835 | 826 | 826 | 1,000 | 826 |
2016-04-20 | 823 | 830 | 823 | 830 | 1,100 | 830 |
2016-04-19 | 827 | 827 | 820 | 825 | 900 | 825 |
2016-04-18 | 822 | 829 | 820 | 829 | 900 | 829 |
2016-04-15 | 827 | 829 | 826 | 826 | 600 | 826 |
2016-04-14 | 825 | 830 | 825 | 830 | 500 | 830 |
2016-04-11 | 829 | 845 | 815 | 825 | 5,000 | 825 |
2016-04-08 | 830 | 830 | 825 | 829 | 1,200 | 829 |
2016-04-07 | 832 | 832 | 829 | 830 | 700 | 830 |
2016-04-06 | 834 | 834 | 830 | 830 | 300 | 830 |
2016-04-05 | 838 | 838 | 828 | 828 | 2,600 | 828 |
2016-04-04 | 832 | 840 | 832 | 840 | 1,300 | 840 |
2016-04-01 | 863 | 863 | 836 | 836 | 2,400 | 836 |
2016-03-31 | 870 | 870 | 850 | 864 | 2,600 | 864 |
2016-03-30 | 828 | 879 | 828 | 840 | 1,200 | 840 |
2016-03-29 | 827 | 845 | 822 | 826 | 1,900 | 826 |
2016-03-28 | 824 | 829 | 822 | 822 | 3,100 | 822 |
2016-03-25 | 834 | 834 | 822 | 822 | 2,600 | 822 |
2016-03-24 | 835 | 835 | 826 | 834 | 1,500 | 834 |
2016-03-23 | 835 | 835 | 835 | 835 | 500 | 835 |
2016-03-22 | 831 | 838 | 821 | 823 | 4,300 | 823 |
2016-03-18 | 833 | 840 | 830 | 840 | 2,300 | 840 |
2016-03-17 | 841 | 843 | 834 | 835 | 1,500 | 835 |
2016-03-16 | 840 | 841 | 840 | 840 | 500 | 840 |
2016-03-15 | 844 | 844 | 838 | 840 | 700 | 840 |
2016-03-14 | 828 | 842 | 826 | 829 | 2,100 | 829 |
2016-03-11 | 828 | 840 | 828 | 838 | 1,700 | 838 |
2016-03-10 | 831 | 840 | 830 | 837 | 1,300 | 837 |
2016-03-09 | 838 | 839 | 827 | 837 | 800 | 837 |
2016-03-08 | 843 | 843 | 826 | 832 | 2,100 | 832 |
2016-03-07 | 841 | 847 | 825 | 844 | 3,100 | 844 |
2016-03-04 | 824 | 837 | 824 | 835 | 1,900 | 835 |
2016-03-03 | 820 | 829 | 820 | 826 | 2,800 | 826 |
2016-03-02 | 845 | 845 | 818 | 822 | 5,300 | 822 |
2016-03-01 | 850 | 851 | 821 | 830 | 4,000 | 830 |
2016-02-29 | 872 | 880 | 851 | 852 | 3,100 | 852 |
2016-02-26 | 872 | 876 | 860 | 860 | 4,000 | 860 |
2016-02-25 | 871 | 892 | 870 | 871 | 19,800 | 871 |
2016-02-24 | 944 | 970 | 944 | 970 | 12,400 | 970 |
2016-02-23 | 949 | 956 | 945 | 955 | 7,000 | 955 |
2016-02-22 | 948 | 950 | 940 | 950 | 6,000 | 950 |
2016-02-19 | 943 | 949 | 940 | 949 | 3,400 | 949 |
2016-02-18 | 930 | 945 | 930 | 943 | 2,800 | 943 |
2016-02-17 | 921 | 949 | 920 | 928 | 5,200 | 928 |
2016-02-16 | 954 | 959 | 942 | 945 | 3,600 | 945 |
2016-02-15 | 939 | 954 | 939 | 954 | 2,300 | 954 |
2016-02-12 | 920 | 956 | 919 | 921 | 5,300 | 921 |
2016-02-10 | 961 | 961 | 931 | 958 | 4,100 | 958 |
2016-02-09 | 982 | 982 | 960 | 962 | 4,800 | 962 |
2016-02-08 | 980 | 982 | 972 | 974 | 2,500 | 974 |
2016-02-05 | 977 | 989 | 971 | 989 | 2,600 | 989 |
2016-02-04 | 985 | 995 | 985 | 985 | 1,300 | 985 |
2016-02-03 | 983 | 989 | 977 | 985 | 2,700 | 985 |
2016-02-02 | 997 | 998 | 985 | 985 | 3,700 | 985 |
2016-02-01 | 990 | 998 | 989 | 993 | 3,000 | 993 |
2016-01-29 | 981 | 985 | 980 | 985 | 1,900 | 985 |
2016-01-28 | 980 | 981 | 965 | 980 | 2,300 | 980 |
2016-01-27 | 950 | 982 | 950 | 975 | 2,600 | 975 |
2016-01-26 | 936 | 955 | 935 | 955 | 3,700 | 955 |
2016-01-25 | 946 | 953 | 945 | 953 | 3,000 | 953 |
2016-01-22 | 910 | 946 | 909 | 946 | 2,400 | 946 |
2016-01-21 | 923 | 947 | 905 | 906 | 6,000 | 906 |
2016-01-20 | 954 | 955 | 920 | 935 | 4,000 | 935 |
2016-01-19 | 950 | 950 | 941 | 950 | 1,900 | 950 |
2016-01-18 | 921 | 947 | 917 | 947 | 7,500 | 947 |
2016-01-15 | 980 | 996 | 967 | 967 | 2,600 | 967 |
2016-01-14 | 980 | 980 | 937 | 965 | 6,600 | 965 |
2016-01-13 | 962 | 986 | 962 | 985 | 3,000 | 985 |
2016-01-12 | 995 | 995 | 960 | 962 | 6,600 | 962 |
2016-01-08 | 993 | 1,000 | 990 | 997 | 2,500 | 997 |
2016-01-07 | 995 | 998 | 991 | 998 | 4,600 | 998 |
2016-01-06 | 999 | 1,000 | 995 | 996 | 1,800 | 996 |
2016-01-05 | 995 | 999 | 994 | 999 | 900 | 999 |
2016-01-04 | 1,008 | 1,008 | 995 | 995 | 2,800 | 995 |
分割・併合履歴 : [2014-02-26]1株→100株