3057 (株)ゼットン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,047 | 1,062 | 1,046 | 1,062 | 3,900 | 1,062 |
| 2017-12-28 | 1,053 | 1,054 | 1,050 | 1,051 | 4,500 | 1,051 |
| 2017-12-27 | 1,042 | 1,050 | 1,042 | 1,049 | 4,200 | 1,049 |
| 2017-12-26 | 1,045 | 1,045 | 1,040 | 1,040 | 6,300 | 1,040 |
| 2017-12-25 | 1,043 | 1,044 | 1,040 | 1,044 | 3,900 | 1,044 |
| 2017-12-22 | 1,037 | 1,042 | 1,037 | 1,040 | 2,100 | 1,040 |
| 2017-12-21 | 1,042 | 1,042 | 1,037 | 1,037 | 600 | 1,037 |
| 2017-12-20 | 1,040 | 1,042 | 1,038 | 1,040 | 2,800 | 1,040 |
| 2017-12-19 | 1,040 | 1,041 | 1,040 | 1,041 | 2,600 | 1,041 |
| 2017-12-18 | 1,033 | 1,040 | 1,033 | 1,035 | 2,500 | 1,035 |
| 2017-12-15 | 1,028 | 1,030 | 1,023 | 1,030 | 3,700 | 1,030 |
| 2017-12-14 | 1,024 | 1,029 | 1,023 | 1,024 | 1,700 | 1,024 |
| 2017-12-13 | 1,032 | 1,032 | 1,024 | 1,024 | 2,000 | 1,024 |
| 2017-12-12 | 1,032 | 1,032 | 1,025 | 1,025 | 400 | 1,025 |
| 2017-12-11 | 1,023 | 1,031 | 1,023 | 1,025 | 2,700 | 1,025 |
| 2017-12-08 | 1,030 | 1,032 | 1,025 | 1,031 | 2,400 | 1,031 |
| 2017-12-07 | 1,031 | 1,031 | 1,031 | 1,031 | 500 | 1,031 |
| 2017-12-06 | 1,025 | 1,030 | 1,025 | 1,026 | 800 | 1,026 |
| 2017-12-05 | 1,021 | 1,032 | 1,021 | 1,032 | 800 | 1,032 |
| 2017-12-04 | 1,030 | 1,031 | 1,021 | 1,030 | 900 | 1,030 |
| 2017-12-01 | 1,018 | 1,030 | 1,017 | 1,030 | 5,900 | 1,030 |
| 2017-11-30 | 1,038 | 1,038 | 1,011 | 1,020 | 2,100 | 1,020 |
| 2017-11-29 | 1,043 | 1,050 | 1,039 | 1,039 | 1,700 | 1,039 |
| 2017-11-28 | 1,041 | 1,049 | 1,038 | 1,038 | 1,800 | 1,038 |
| 2017-11-27 | 1,040 | 1,048 | 1,038 | 1,038 | 2,000 | 1,038 |
| 2017-11-24 | 1,030 | 1,039 | 1,030 | 1,038 | 3,900 | 1,038 |
| 2017-11-22 | 1,010 | 1,025 | 1,010 | 1,025 | 3,800 | 1,025 |
| 2017-11-21 | 999 | 1,019 | 999 | 1,010 | 2,000 | 1,010 |
| 2017-11-20 | 1,019 | 1,019 | 1,001 | 1,019 | 1,100 | 1,019 |
| 2017-11-17 | 995 | 1,014 | 995 | 1,000 | 1,100 | 1,000 |
| 2017-11-16 | 988 | 1,000 | 988 | 995 | 2,800 | 995 |
| 2017-11-15 | 1,000 | 1,005 | 991 | 992 | 3,300 | 992 |
| 2017-11-13 | 1,001 | 1,010 | 1,001 | 1,005 | 3,200 | 1,005 |
| 2017-11-10 | 1,034 | 1,034 | 1,017 | 1,017 | 4,300 | 1,017 |
| 2017-11-09 | 1,034 | 1,038 | 1,034 | 1,035 | 6,300 | 1,035 |
| 2017-11-08 | 1,040 | 1,042 | 1,037 | 1,042 | 2,100 | 1,042 |
| 2017-11-07 | 1,043 | 1,046 | 1,031 | 1,040 | 4,200 | 1,040 |
| 2017-11-06 | 1,039 | 1,047 | 1,036 | 1,044 | 4,700 | 1,044 |
| 2017-11-02 | 1,032 | 1,048 | 1,031 | 1,033 | 4,200 | 1,033 |
| 2017-11-01 | 1,034 | 1,037 | 1,030 | 1,031 | 7,200 | 1,031 |
| 2017-10-31 | 1,033 | 1,033 | 1,024 | 1,025 | 1,900 | 1,025 |
| 2017-10-30 | 1,020 | 1,035 | 1,018 | 1,034 | 3,200 | 1,034 |
| 2017-10-27 | 1,041 | 1,041 | 1,024 | 1,035 | 2,400 | 1,035 |
| 2017-10-26 | 1,016 | 1,038 | 1,016 | 1,035 | 3,400 | 1,035 |
| 2017-10-25 | 1,013 | 1,026 | 1,013 | 1,021 | 7,100 | 1,021 |
| 2017-10-24 | 1,008 | 1,016 | 1,000 | 1,016 | 8,500 | 1,016 |
| 2017-10-23 | 1,005 | 1,008 | 1,000 | 1,008 | 2,200 | 1,008 |
| 2017-10-20 | 1,005 | 1,008 | 1,002 | 1,007 | 6,600 | 1,007 |
| 2017-10-19 | 1,009 | 1,010 | 1,000 | 1,005 | 4,700 | 1,005 |
| 2017-10-18 | 1,006 | 1,006 | 981 | 1,000 | 2,500 | 1,000 |
| 2017-10-17 | 1,010 | 1,010 | 982 | 1,007 | 4,900 | 1,007 |
| 2017-10-16 | 998 | 1,022 | 990 | 1,011 | 16,200 | 1,011 |
| 2017-10-13 | 955 | 988 | 955 | 975 | 11,700 | 975 |
| 2017-10-12 | 950 | 952 | 943 | 946 | 15,900 | 946 |
| 2017-10-11 | 939 | 939 | 929 | 929 | 600 | 929 |
| 2017-10-10 | 916 | 928 | 916 | 928 | 1,800 | 928 |
| 2017-10-06 | 927 | 927 | 915 | 915 | 1,300 | 915 |
| 2017-10-05 | 925 | 925 | 915 | 915 | 1,300 | 915 |
| 2017-10-04 | 936 | 936 | 926 | 926 | 1,400 | 926 |
| 2017-10-03 | 943 | 944 | 927 | 927 | 1,900 | 927 |
| 2017-10-02 | 941 | 943 | 925 | 937 | 2,100 | 937 |
| 2017-09-29 | 925 | 930 | 922 | 930 | 2,100 | 930 |
| 2017-09-28 | 920 | 924 | 917 | 924 | 1,600 | 924 |
| 2017-09-27 | 915 | 917 | 915 | 915 | 2,400 | 915 |
| 2017-09-26 | 900 | 900 | 897 | 900 | 2,400 | 900 |
| 2017-09-25 | 895 | 896 | 892 | 896 | 1,700 | 896 |
| 2017-09-22 | 895 | 895 | 892 | 893 | 500 | 893 |
| 2017-09-21 | 902 | 904 | 889 | 889 | 1,600 | 889 |
| 2017-09-20 | 894 | 903 | 890 | 903 | 4,400 | 903 |
| 2017-09-19 | 885 | 890 | 885 | 890 | 2,000 | 890 |
| 2017-09-15 | 881 | 888 | 881 | 887 | 800 | 887 |
| 2017-09-14 | 883 | 883 | 880 | 881 | 900 | 881 |
| 2017-09-13 | 886 | 886 | 883 | 883 | 700 | 883 |
| 2017-09-12 | 887 | 887 | 881 | 886 | 1,000 | 886 |
| 2017-09-11 | 879 | 879 | 879 | 879 | 1,500 | 879 |
| 2017-09-08 | 882 | 882 | 880 | 880 | 1,600 | 880 |
| 2017-09-07 | 881 | 882 | 881 | 882 | 1,300 | 882 |
| 2017-09-06 | 881 | 881 | 880 | 881 | 1,000 | 881 |
| 2017-09-05 | 888 | 888 | 880 | 881 | 1,600 | 881 |
| 2017-09-04 | 886 | 888 | 881 | 888 | 2,400 | 888 |
| 2017-09-01 | 880 | 886 | 879 | 886 | 2,700 | 886 |
| 2017-08-31 | 881 | 881 | 879 | 879 | 900 | 879 |
| 2017-08-30 | 880 | 882 | 879 | 881 | 2,800 | 881 |
| 2017-08-29 | 872 | 882 | 872 | 881 | 2,000 | 881 |
| 2017-08-28 | 886 | 887 | 884 | 884 | 1,300 | 884 |
| 2017-08-25 | 881 | 885 | 880 | 885 | 500 | 885 |
| 2017-08-24 | 880 | 880 | 880 | 880 | 1,100 | 880 |
| 2017-08-23 | 877 | 885 | 877 | 883 | 2,300 | 883 |
| 2017-08-22 | 877 | 877 | 870 | 877 | 2,200 | 877 |
| 2017-08-21 | 879 | 880 | 877 | 877 | 1,200 | 877 |
| 2017-08-18 | 880 | 882 | 879 | 879 | 3,000 | 879 |
| 2017-08-17 | 881 | 881 | 879 | 879 | 800 | 879 |
| 2017-08-16 | 883 | 886 | 880 | 886 | 900 | 886 |
| 2017-08-15 | 877 | 887 | 877 | 886 | 1,200 | 886 |
| 2017-08-14 | 880 | 888 | 880 | 880 | 1,400 | 880 |
| 2017-08-10 | 880 | 887 | 880 | 881 | 1,500 | 881 |
| 2017-08-09 | 884 | 884 | 882 | 882 | 500 | 882 |
| 2017-08-08 | 882 | 886 | 882 | 884 | 1,800 | 884 |
| 2017-08-07 | 881 | 884 | 881 | 882 | 1,900 | 882 |
| 2017-08-04 | 879 | 880 | 879 | 880 | 1,300 | 880 |
| 2017-08-03 | 875 | 883 | 875 | 882 | 1,400 | 882 |
| 2017-08-02 | 880 | 883 | 876 | 882 | 800 | 882 |
| 2017-08-01 | 885 | 885 | 877 | 879 | 900 | 879 |
| 2017-07-31 | 884 | 885 | 882 | 884 | 1,800 | 884 |
| 2017-07-28 | 878 | 883 | 877 | 883 | 400 | 883 |
| 2017-07-27 | 879 | 882 | 877 | 882 | 4,100 | 882 |
| 2017-07-26 | 883 | 884 | 871 | 880 | 2,500 | 880 |
| 2017-07-25 | 882 | 884 | 861 | 884 | 3,600 | 884 |
| 2017-07-24 | 885 | 885 | 882 | 882 | 4,100 | 882 |
| 2017-07-21 | 887 | 887 | 885 | 885 | 1,600 | 885 |
| 2017-07-20 | 886 | 887 | 885 | 886 | 900 | 886 |
| 2017-07-19 | 880 | 884 | 878 | 884 | 2,500 | 884 |
| 2017-07-18 | 879 | 881 | 876 | 878 | 2,400 | 878 |
| 2017-07-14 | 876 | 878 | 876 | 876 | 1,100 | 876 |
| 2017-07-13 | 872 | 876 | 872 | 876 | 1,600 | 876 |
| 2017-07-12 | 869 | 871 | 867 | 871 | 2,300 | 871 |
| 2017-07-11 | 866 | 866 | 862 | 866 | 1,600 | 866 |
| 2017-07-10 | 862 | 863 | 860 | 860 | 1,500 | 860 |
| 2017-07-07 | 862 | 862 | 860 | 860 | 500 | 860 |
| 2017-07-06 | 867 | 868 | 867 | 868 | 600 | 868 |
| 2017-07-05 | 860 | 867 | 859 | 867 | 1,400 | 867 |
| 2017-07-04 | 869 | 869 | 859 | 859 | 1,400 | 859 |
| 2017-07-03 | 858 | 858 | 857 | 858 | 1,300 | 858 |
| 2017-06-30 | 860 | 868 | 860 | 862 | 3,800 | 862 |
| 2017-06-29 | 855 | 861 | 855 | 861 | 2,500 | 861 |
| 2017-06-28 | 850 | 855 | 849 | 855 | 2,200 | 855 |
| 2017-06-27 | 850 | 855 | 850 | 855 | 1,200 | 855 |
| 2017-06-26 | 850 | 851 | 848 | 848 | 1,700 | 848 |
| 2017-06-23 | 841 | 849 | 840 | 849 | 1,700 | 849 |
| 2017-06-22 | 847 | 850 | 842 | 843 | 2,200 | 843 |
| 2017-06-21 | 846 | 850 | 846 | 849 | 1,800 | 849 |
| 2017-06-20 | 856 | 857 | 849 | 850 | 1,900 | 850 |
| 2017-06-19 | 850 | 851 | 850 | 851 | 1,500 | 851 |
| 2017-06-16 | 853 | 853 | 850 | 850 | 700 | 850 |
| 2017-06-15 | 850 | 853 | 850 | 853 | 1,700 | 853 |
| 2017-06-14 | 857 | 857 | 845 | 845 | 1,900 | 845 |
| 2017-06-13 | 850 | 850 | 848 | 849 | 1,500 | 849 |
| 2017-06-12 | 850 | 857 | 845 | 845 | 2,100 | 845 |
| 2017-06-09 | 853 | 853 | 850 | 850 | 400 | 850 |
| 2017-06-08 | 846 | 850 | 845 | 850 | 1,800 | 850 |
| 2017-06-07 | 847 | 854 | 847 | 850 | 400 | 850 |
| 2017-06-06 | 855 | 855 | 847 | 847 | 200 | 847 |
| 2017-06-05 | 857 | 857 | 848 | 848 | 1,400 | 848 |
| 2017-06-02 | 857 | 858 | 842 | 858 | 5,200 | 858 |
| 2017-06-01 | 854 | 858 | 845 | 855 | 3,000 | 855 |
| 2017-05-31 | 853 | 857 | 845 | 845 | 2,300 | 845 |
| 2017-05-30 | 845 | 853 | 845 | 853 | 1,600 | 853 |
| 2017-05-29 | 845 | 849 | 845 | 849 | 2,000 | 849 |
| 2017-05-26 | 842 | 847 | 842 | 844 | 900 | 844 |
| 2017-05-25 | 845 | 853 | 845 | 847 | 1,200 | 847 |
| 2017-05-24 | 850 | 855 | 845 | 845 | 1,800 | 845 |
| 2017-05-23 | 856 | 857 | 850 | 850 | 1,100 | 850 |
| 2017-05-22 | 854 | 858 | 850 | 855 | 3,400 | 855 |
| 2017-05-19 | 842 | 850 | 842 | 850 | 700 | 850 |
| 2017-05-18 | 843 | 848 | 842 | 842 | 1,900 | 842 |
| 2017-05-17 | 851 | 851 | 845 | 850 | 2,100 | 850 |
| 2017-05-16 | 845 | 850 | 841 | 841 | 1,900 | 841 |
| 2017-05-15 | 850 | 851 | 840 | 840 | 3,700 | 840 |
| 2017-05-12 | 841 | 844 | 840 | 844 | 2,000 | 844 |
| 2017-05-11 | 844 | 844 | 834 | 844 | 1,300 | 844 |
| 2017-05-10 | 835 | 840 | 830 | 834 | 1,900 | 834 |
| 2017-05-09 | 832 | 840 | 832 | 840 | 700 | 840 |
| 2017-05-08 | 838 | 838 | 831 | 832 | 1,600 | 832 |
| 2017-05-02 | 835 | 838 | 822 | 825 | 1,600 | 825 |
| 2017-05-01 | 818 | 820 | 816 | 820 | 2,000 | 820 |
| 2017-04-28 | 810 | 815 | 810 | 810 | 1,700 | 810 |
| 2017-04-27 | 805 | 811 | 802 | 811 | 1,600 | 811 |
| 2017-04-26 | 806 | 807 | 805 | 805 | 700 | 805 |
| 2017-04-25 | 805 | 807 | 801 | 804 | 1,000 | 804 |
| 2017-04-24 | 807 | 807 | 802 | 803 | 2,100 | 803 |
| 2017-04-21 | 808 | 808 | 801 | 807 | 700 | 807 |
| 2017-04-20 | 811 | 811 | 801 | 808 | 1,100 | 808 |
| 2017-04-19 | 803 | 812 | 803 | 811 | 1,000 | 811 |
| 2017-04-18 | 798 | 808 | 798 | 800 | 1,800 | 800 |
| 2017-04-17 | 800 | 803 | 798 | 798 | 1,200 | 798 |
| 2017-04-14 | 815 | 816 | 799 | 800 | 3,800 | 800 |
| 2017-04-13 | 802 | 802 | 799 | 799 | 2,700 | 799 |
| 2017-04-12 | 810 | 810 | 800 | 800 | 3,600 | 800 |
| 2017-04-11 | 819 | 819 | 810 | 810 | 1,600 | 810 |
| 2017-04-10 | 802 | 820 | 802 | 819 | 1,300 | 819 |
| 2017-04-07 | 804 | 810 | 800 | 801 | 9,400 | 801 |
| 2017-04-06 | 821 | 822 | 821 | 821 | 1,400 | 821 |
| 2017-04-05 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2017-04-04 | 829 | 829 | 824 | 824 | 600 | 824 |
| 2017-04-03 | 825 | 827 | 823 | 826 | 600 | 826 |
| 2017-03-31 | 828 | 832 | 825 | 825 | 1,600 | 825 |
| 2017-03-30 | 819 | 827 | 819 | 827 | 1,800 | 827 |
| 2017-03-29 | 816 | 819 | 812 | 819 | 2,100 | 819 |
| 2017-03-28 | 817 | 819 | 812 | 815 | 3,100 | 815 |
| 2017-03-27 | 827 | 827 | 816 | 816 | 2,300 | 816 |
| 2017-03-24 | 830 | 833 | 827 | 827 | 5,300 | 827 |
| 2017-03-23 | 841 | 841 | 835 | 835 | 2,000 | 835 |
| 2017-03-22 | 846 | 846 | 841 | 844 | 1,200 | 844 |
| 2017-03-21 | 852 | 852 | 849 | 849 | 1,500 | 849 |
| 2017-03-17 | 856 | 857 | 850 | 856 | 2,000 | 856 |
| 2017-03-16 | 857 | 857 | 850 | 850 | 1,900 | 850 |
| 2017-03-15 | 857 | 857 | 850 | 857 | 3,500 | 857 |
| 2017-03-14 | 860 | 860 | 857 | 857 | 1,000 | 857 |
| 2017-03-13 | 861 | 865 | 857 | 860 | 2,900 | 860 |
| 2017-03-10 | 850 | 860 | 850 | 860 | 1,100 | 860 |
| 2017-03-09 | 852 | 865 | 850 | 850 | 2,800 | 850 |
| 2017-03-08 | 852 | 871 | 852 | 852 | 1,200 | 852 |
| 2017-03-07 | 857 | 866 | 856 | 856 | 1,600 | 856 |
| 2017-03-06 | 855 | 858 | 855 | 857 | 3,400 | 857 |
| 2017-03-03 | 868 | 870 | 867 | 870 | 2,600 | 870 |
| 2017-03-02 | 869 | 883 | 869 | 872 | 2,400 | 872 |
| 2017-03-01 | 882 | 882 | 860 | 881 | 2,900 | 881 |
| 2017-02-28 | 864 | 882 | 853 | 882 | 6,400 | 882 |
| 2017-02-27 | 874 | 895 | 871 | 871 | 7,500 | 871 |
| 2017-02-24 | 875 | 899 | 865 | 897 | 26,300 | 897 |
| 2017-02-23 | 940 | 945 | 939 | 941 | 14,400 | 941 |
| 2017-02-22 | 939 | 941 | 936 | 941 | 8,400 | 941 |
| 2017-02-21 | 945 | 945 | 938 | 940 | 6,800 | 940 |
| 2017-02-20 | 940 | 945 | 939 | 939 | 6,200 | 939 |
| 2017-02-17 | 942 | 946 | 940 | 942 | 3,900 | 942 |
| 2017-02-16 | 945 | 945 | 942 | 943 | 3,900 | 943 |
| 2017-02-15 | 946 | 947 | 946 | 946 | 1,100 | 946 |
| 2017-02-14 | 945 | 946 | 940 | 946 | 3,100 | 946 |
| 2017-02-13 | 946 | 946 | 940 | 946 | 7,900 | 946 |
| 2017-02-10 | 943 | 946 | 942 | 946 | 6,300 | 946 |
| 2017-02-09 | 939 | 943 | 939 | 943 | 2,500 | 943 |
| 2017-02-08 | 940 | 944 | 937 | 938 | 3,400 | 938 |
| 2017-02-07 | 944 | 945 | 940 | 942 | 1,800 | 942 |
| 2017-02-06 | 940 | 941 | 934 | 941 | 5,300 | 941 |
| 2017-02-03 | 935 | 935 | 928 | 932 | 2,300 | 932 |
| 2017-02-02 | 927 | 935 | 927 | 928 | 2,800 | 928 |
| 2017-02-01 | 926 | 927 | 924 | 927 | 2,400 | 927 |
| 2017-01-31 | 920 | 926 | 915 | 926 | 4,900 | 926 |
| 2017-01-30 | 940 | 942 | 930 | 930 | 5,500 | 930 |
| 2017-01-27 | 918 | 939 | 918 | 939 | 3,700 | 939 |
| 2017-01-26 | 910 | 913 | 909 | 913 | 5,200 | 913 |
| 2017-01-25 | 910 | 911 | 908 | 910 | 2,200 | 910 |
| 2017-01-24 | 912 | 912 | 907 | 910 | 1,700 | 910 |
| 2017-01-23 | 908 | 912 | 907 | 910 | 3,700 | 910 |
| 2017-01-20 | 911 | 912 | 905 | 910 | 2,400 | 910 |
| 2017-01-19 | 910 | 918 | 909 | 915 | 2,800 | 915 |
| 2017-01-18 | 902 | 920 | 902 | 920 | 2,800 | 920 |
| 2017-01-17 | 940 | 940 | 910 | 910 | 3,400 | 910 |
| 2017-01-16 | 959 | 960 | 888 | 888 | 12,000 | 888 |
| 2017-01-13 | 945 | 958 | 945 | 958 | 2,900 | 958 |
| 2017-01-12 | 954 | 958 | 944 | 944 | 5,900 | 944 |
| 2017-01-11 | 945 | 948 | 942 | 948 | 2,700 | 948 |
| 2017-01-10 | 929 | 948 | 929 | 936 | 3,800 | 936 |
| 2017-01-06 | 915 | 929 | 915 | 929 | 2,600 | 929 |
| 2017-01-05 | 920 | 926 | 915 | 915 | 4,300 | 915 |
| 2017-01-04 | 910 | 923 | 910 | 918 | 4,000 | 918 |
分割・併合履歴 ： [2014-02-26]1株→100株
