3057 (株)ゼットン の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 897 | - | 897 |
| 2018-12-27 | 900 | 929 | 896 | 897 | 4,300 | 897 |
| 2018-12-26 | - | - | - | 890 | - | 890 |
| 2018-12-25 | - | - | - | 890 | - | 890 |
| 2018-12-21 | 920 | 920 | 820 | 890 | 10,400 | 890 |
| 2018-12-20 | 950 | 951 | 910 | 930 | 7,100 | 930 |
| 2018-12-19 | 960 | 980 | 950 | 970 | 2,900 | 970 |
| 2018-12-18 | 978 | 978 | 962 | 965 | 2,900 | 965 |
| 2018-12-17 | - | - | - | 995 | - | 995 |
| 2018-12-14 | 991 | 995 | 981 | 995 | 2,800 | 995 |
| 2018-12-13 | 992 | 996 | 990 | 991 | 2,900 | 991 |
| 2018-12-12 | 997 | 1,009 | 990 | 995 | 5,700 | 995 |
| 2018-12-11 | - | - | - | 1,005 | - | 1,005 |
| 2018-12-10 | 1,013 | 1,013 | 1,005 | 1,005 | 3,200 | 1,005 |
| 2018-12-07 | 1,014 | 1,014 | 1,007 | 1,007 | 300 | 1,007 |
| 2018-12-06 | 1,017 | 1,017 | 1,006 | 1,010 | 2,000 | 1,010 |
| 2018-12-05 | 1,010 | 1,011 | 1,010 | 1,011 | 800 | 1,011 |
| 2018-12-04 | 1,011 | 1,011 | 1,010 | 1,010 | 600 | 1,010 |
| 2018-12-03 | 1,011 | 1,020 | 1,011 | 1,016 | 2,000 | 1,016 |
| 2018-11-30 | 1,015 | 1,020 | 1,009 | 1,015 | 2,700 | 1,015 |
| 2018-11-29 | 1,020 | 1,020 | 1,014 | 1,015 | 600 | 1,015 |
| 2018-11-28 | 1,010 | 1,019 | 1,008 | 1,019 | 2,800 | 1,019 |
| 2018-11-27 | 1,009 | 1,013 | 1,007 | 1,013 | 1,600 | 1,013 |
| 2018-11-26 | 1,013 | 1,013 | 1,007 | 1,013 | 1,900 | 1,013 |
| 2018-11-22 | 1,014 | 1,014 | 1,006 | 1,006 | 900 | 1,006 |
| 2018-11-21 | - | - | - | 1,015 | - | 1,015 |
| 2018-11-20 | - | - | - | 1,015 | - | 1,015 |
| 2018-11-19 | 1,003 | 1,015 | 1,003 | 1,015 | 1,300 | 1,015 |
| 2018-11-16 | - | - | - | 1,007 | - | 1,007 |
| 2018-11-15 | 1,005 | 1,007 | 1,005 | 1,007 | 500 | 1,007 |
| 2018-11-14 | 1,016 | 1,019 | 1,002 | 1,019 | 1,800 | 1,019 |
| 2018-11-13 | 1,009 | 1,011 | 1,008 | 1,009 | 2,000 | 1,009 |
| 2018-11-12 | - | - | - | 1,009 | - | 1,009 |
| 2018-11-09 | 1,017 | 1,019 | 1,009 | 1,009 | 1,300 | 1,009 |
| 2018-11-08 | 1,013 | 1,019 | 1,010 | 1,011 | 1,700 | 1,011 |
| 2018-11-07 | 1,018 | 1,018 | 1,013 | 1,015 | 500 | 1,015 |
| 2018-11-06 | - | - | - | 1,015 | - | 1,015 |
| 2018-11-05 | 1,009 | 1,017 | 1,009 | 1,015 | 2,000 | 1,015 |
| 2018-11-02 | 1,016 | 1,023 | 1,013 | 1,013 | 2,600 | 1,013 |
| 2018-11-01 | 998 | 1,017 | 998 | 1,017 | 2,800 | 1,017 |
| 2018-10-31 | - | - | - | 999 | - | 999 |
| 2018-10-30 | - | - | - | 999 | - | 999 |
| 2018-10-29 | 1,000 | 1,000 | 993 | 999 | 2,400 | 999 |
| 2018-10-26 | 997 | 1,015 | 994 | 1,003 | 3,000 | 1,003 |
| 2018-10-25 | - | - | - | 1,020 | - | 1,020 |
| 2018-10-24 | 1,018 | 1,020 | 1,008 | 1,020 | 1,600 | 1,020 |
| 2018-10-23 | 1,025 | 1,025 | 1,011 | 1,011 | 1,900 | 1,011 |
| 2018-10-22 | 1,022 | 1,029 | 1,020 | 1,025 | 2,200 | 1,025 |
| 2018-10-19 | 1,029 | 1,035 | 1,019 | 1,032 | 3,400 | 1,032 |
| 2018-10-18 | 1,040 | 1,040 | 1,020 | 1,030 | 3,800 | 1,030 |
| 2018-10-17 | 1,057 | 1,057 | 1,017 | 1,043 | 2,000 | 1,043 |
| 2018-10-16 | 1,015 | 1,061 | 1,010 | 1,051 | 7,000 | 1,051 |
| 2018-10-15 | 1,052 | 1,056 | 1,021 | 1,021 | 3,100 | 1,021 |
| 2018-10-12 | 1,014 | 1,055 | 1,013 | 1,050 | 2,700 | 1,050 |
| 2018-10-11 | 1,018 | 1,030 | 1,015 | 1,028 | 4,700 | 1,028 |
| 2018-10-10 | - | - | - | 1,049 | - | 1,049 |
| 2018-10-09 | - | - | - | 1,049 | - | 1,049 |
| 2018-10-05 | - | - | - | 1,049 | - | 1,049 |
| 2018-10-04 | - | - | - | 1,049 | - | 1,049 |
| 2018-10-03 | - | - | - | 1,049 | - | 1,049 |
| 2018-10-02 | 1,049 | 1,049 | 1,038 | 1,049 | 2,600 | 1,049 |
| 2018-10-01 | 1,050 | 1,050 | 1,046 | 1,046 | 3,600 | 1,046 |
| 2018-09-28 | 1,031 | 1,039 | 1,030 | 1,038 | 1,200 | 1,038 |
| 2018-09-27 | 1,033 | 1,040 | 1,033 | 1,035 | 2,700 | 1,035 |
| 2018-09-26 | 1,035 | 1,044 | 1,035 | 1,040 | 1,600 | 1,040 |
| 2018-09-25 | 1,032 | 1,040 | 1,029 | 1,030 | 5,700 | 1,030 |
| 2018-09-21 | 1,031 | 1,034 | 1,028 | 1,030 | 3,100 | 1,030 |
| 2018-09-20 | 1,030 | 1,032 | 1,028 | 1,030 | 1,900 | 1,030 |
| 2018-09-19 | 1,031 | 1,039 | 1,031 | 1,035 | 2,900 | 1,035 |
| 2018-09-18 | 1,032 | 1,043 | 1,032 | 1,033 | 3,600 | 1,033 |
| 2018-09-14 | 1,026 | 1,037 | 1,026 | 1,037 | 4,800 | 1,037 |
| 2018-09-13 | 1,020 | 1,027 | 1,018 | 1,025 | 8,300 | 1,025 |
| 2018-09-12 | - | - | - | 1,013 | - | 1,013 |
| 2018-09-11 | 1,013 | 1,016 | 1,012 | 1,013 | 3,300 | 1,013 |
| 2018-09-10 | 1,014 | 1,015 | 1,007 | 1,012 | 2,000 | 1,012 |
| 2018-09-07 | 1,006 | 1,008 | 1,005 | 1,008 | 800 | 1,008 |
| 2018-09-06 | 1,008 | 1,008 | 1,003 | 1,003 | 900 | 1,003 |
| 2018-09-05 | 1,000 | 1,009 | 997 | 1,008 | 1,400 | 1,008 |
| 2018-09-04 | 1,000 | 1,005 | 1,000 | 1,005 | 400 | 1,005 |
| 2018-09-03 | 999 | 1,007 | 994 | 1,005 | 1,300 | 1,005 |
| 2018-08-31 | 992 | 1,012 | 992 | 998 | 1,100 | 998 |
| 2018-08-30 | 1,008 | 1,015 | 1,000 | 1,013 | 2,900 | 1,013 |
| 2018-08-29 | 1,010 | 1,015 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2018-08-28 | 1,009 | 1,017 | 1,005 | 1,017 | 2,000 | 1,017 |
| 2018-08-27 | 1,029 | 1,029 | 1,002 | 1,014 | 2,400 | 1,014 |
| 2018-08-24 | 995 | 999 | 995 | 999 | 1,200 | 999 |
| 2018-08-23 | 998 | 998 | 991 | 998 | 2,000 | 998 |
| 2018-08-22 | 993 | 997 | 993 | 995 | 1,700 | 995 |
| 2018-08-21 | 992 | 995 | 991 | 991 | 1,000 | 991 |
| 2018-08-20 | 991 | 991 | 989 | 990 | 500 | 990 |
| 2018-08-17 | 992 | 997 | 990 | 997 | 1,300 | 997 |
| 2018-08-16 | 993 | 995 | 992 | 995 | 400 | 995 |
| 2018-08-15 | 992 | 994 | 992 | 993 | 500 | 993 |
| 2018-08-14 | - | - | - | 997 | - | 997 |
| 2018-08-13 | - | - | - | 997 | - | 997 |
| 2018-08-10 | 998 | 999 | 995 | 997 | 2,400 | 997 |
| 2018-08-09 | - | - | - | 998 | - | 998 |
| 2018-08-08 | 998 | 999 | 995 | 998 | 1,400 | 998 |
| 2018-08-07 | - | - | - | 998 | - | 998 |
| 2018-08-06 | 995 | 998 | 987 | 998 | 1,800 | 998 |
| 2018-08-03 | 991 | 995 | 991 | 995 | 400 | 995 |
| 2018-08-02 | 995 | 995 | 990 | 990 | 1,300 | 990 |
| 2018-08-01 | 987 | 994 | 987 | 994 | 800 | 994 |
| 2018-07-31 | 984 | 992 | 984 | 992 | 500 | 992 |
| 2018-07-30 | 993 | 993 | 986 | 986 | 500 | 986 |
| 2018-07-27 | 994 | 997 | 982 | 992 | 1,300 | 992 |
| 2018-07-26 | 983 | 983 | 983 | 983 | 300 | 983 |
| 2018-07-25 | - | - | - | 994 | - | 994 |
| 2018-07-24 | 994 | 995 | 981 | 994 | 900 | 994 |
| 2018-07-23 | - | - | - | 979 | - | 979 |
| 2018-07-20 | 984 | 991 | 979 | 979 | 1,300 | 979 |
| 2018-07-19 | 995 | 995 | 991 | 991 | 500 | 991 |
| 2018-07-18 | - | - | - | 979 | - | 979 |
| 2018-07-17 | 997 | 997 | 979 | 979 | 3,400 | 979 |
| 2018-07-13 | 974 | 974 | 974 | 974 | 200 | 974 |
| 2018-07-12 | 971 | 987 | 971 | 987 | 500 | 987 |
| 2018-07-11 | 981 | 998 | 975 | 975 | 1,400 | 975 |
| 2018-07-10 | - | - | - | 981 | - | 981 |
| 2018-07-09 | 990 | 990 | 973 | 981 | 1,700 | 981 |
| 2018-07-06 | - | - | - | 997 | - | 997 |
| 2018-07-05 | 975 | 997 | 973 | 997 | 1,100 | 997 |
| 2018-07-04 | 975 | 977 | 975 | 977 | 1,100 | 977 |
| 2018-07-03 | 989 | 999 | 975 | 984 | 1,300 | 984 |
| 2018-07-02 | 998 | 999 | 985 | 990 | 1,300 | 990 |
| 2018-06-29 | 995 | 999 | 995 | 999 | 500 | 999 |
| 2018-06-28 | - | - | - | 990 | - | 990 |
| 2018-06-27 | 991 | 991 | 990 | 990 | 800 | 990 |
| 2018-06-26 | - | - | - | 1,000 | - | 1,000 |
| 2018-06-25 | 1,000 | 1,000 | 996 | 1,000 | 1,600 | 1,000 |
| 2018-06-22 | 997 | 997 | 996 | 996 | 300 | 996 |
| 2018-06-21 | - | - | - | 997 | - | 997 |
| 2018-06-20 | 995 | 997 | 991 | 997 | 2,300 | 997 |
| 2018-06-19 | - | - | - | 997 | - | 997 |
| 2018-06-18 | 1,000 | 1,000 | 997 | 997 | 1,500 | 997 |
| 2018-06-15 | 1,004 | 1,004 | 1,000 | 1,000 | 500 | 1,000 |
| 2018-06-14 | 1,003 | 1,003 | 995 | 1,003 | 1,800 | 1,003 |
| 2018-06-13 | - | - | - | 998 | - | 998 |
| 2018-06-12 | 998 | 998 | 998 | 998 | 900 | 998 |
| 2018-06-11 | - | - | - | 997 | - | 997 |
| 2018-06-08 | 991 | 999 | 991 | 997 | 1,400 | 997 |
| 2018-06-07 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2018-06-06 | 990 | 995 | 989 | 990 | 1,400 | 990 |
| 2018-06-05 | - | - | - | 992 | - | 992 |
| 2018-06-04 | 1,000 | 1,000 | 992 | 992 | 1,500 | 992 |
| 2018-06-01 | 989 | 999 | 989 | 999 | 2,000 | 999 |
| 2018-05-31 | 994 | 994 | 983 | 988 | 1,300 | 988 |
| 2018-05-30 | 995 | 996 | 993 | 996 | 700 | 996 |
| 2018-05-29 | 990 | 994 | 990 | 994 | 1,500 | 994 |
| 2018-05-28 | 987 | 990 | 987 | 990 | 1,400 | 990 |
| 2018-05-25 | 982 | 982 | 980 | 982 | 300 | 982 |
| 2018-05-24 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2018-05-23 | 989 | 989 | 981 | 982 | 1,100 | 982 |
| 2018-05-22 | 980 | 988 | 979 | 982 | 900 | 982 |
| 2018-05-21 | 993 | 993 | 978 | 980 | 1,700 | 980 |
| 2018-05-18 | 977 | 980 | 977 | 978 | 1,500 | 978 |
| 2018-05-17 | 978 | 978 | 978 | 978 | 400 | 978 |
| 2018-05-16 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2018-05-15 | 978 | 980 | 978 | 979 | 700 | 979 |
| 2018-05-14 | 981 | 990 | 975 | 976 | 700 | 976 |
| 2018-05-11 | 974 | 974 | 974 | 974 | 300 | 974 |
| 2018-05-10 | 980 | 980 | 974 | 974 | 800 | 974 |
| 2018-05-09 | 977 | 977 | 972 | 972 | 200 | 972 |
| 2018-05-08 | 975 | 979 | 975 | 979 | 1,400 | 979 |
| 2018-05-07 | 972 | 980 | 972 | 973 | 600 | 973 |
| 2018-05-02 | 970 | 975 | 970 | 970 | 1,600 | 970 |
| 2018-05-01 | 960 | 975 | 960 | 975 | 1,500 | 975 |
| 2018-04-27 | 960 | 970 | 960 | 965 | 1,500 | 965 |
| 2018-04-26 | 969 | 970 | 962 | 970 | 1,200 | 970 |
| 2018-04-25 | 955 | 960 | 955 | 960 | 2,600 | 960 |
| 2018-04-24 | 960 | 966 | 960 | 962 | 1,200 | 962 |
| 2018-04-23 | 960 | 960 | 955 | 960 | 1,300 | 960 |
| 2018-04-20 | 961 | 964 | 961 | 964 | 500 | 964 |
| 2018-04-19 | 962 | 962 | 958 | 958 | 400 | 958 |
| 2018-04-18 | 952 | 962 | 952 | 952 | 300 | 952 |
| 2018-04-17 | 954 | 954 | 952 | 952 | 2,200 | 952 |
| 2018-04-16 | 953 | 955 | 953 | 953 | 2,000 | 953 |
| 2018-04-13 | 978 | 983 | 971 | 983 | 1,300 | 983 |
| 2018-04-12 | 970 | 983 | 952 | 983 | 1,600 | 983 |
| 2018-04-11 | 941 | 963 | 941 | 963 | 5,300 | 963 |
| 2018-04-10 | 971 | 972 | 971 | 971 | 500 | 971 |
| 2018-04-09 | 971 | 977 | 971 | 971 | 1,600 | 971 |
| 2018-04-06 | 977 | 977 | 977 | 977 | 400 | 977 |
| 2018-04-05 | 985 | 985 | 973 | 973 | 1,300 | 973 |
| 2018-04-04 | 971 | 971 | 971 | 971 | 200 | 971 |
| 2018-04-03 | 970 | 971 | 970 | 971 | 900 | 971 |
| 2018-03-30 | 969 | 974 | 969 | 970 | 1,200 | 970 |
| 2018-03-29 | 970 | 970 | 969 | 969 | 200 | 969 |
| 2018-03-28 | 935 | 970 | 935 | 970 | 1,400 | 970 |
| 2018-03-27 | 930 | 951 | 930 | 950 | 2,500 | 950 |
| 2018-03-26 | 952 | 955 | 945 | 945 | 4,300 | 945 |
| 2018-03-23 | 972 | 972 | 960 | 963 | 4,300 | 963 |
| 2018-03-22 | 973 | 974 | 973 | 974 | 1,600 | 974 |
| 2018-03-20 | 971 | 973 | 971 | 973 | 1,300 | 973 |
| 2018-03-19 | 986 | 986 | 971 | 972 | 500 | 972 |
| 2018-03-16 | 975 | 986 | 972 | 986 | 1,700 | 986 |
| 2018-03-15 | 980 | 984 | 975 | 975 | 2,600 | 975 |
| 2018-03-14 | 976 | 980 | 976 | 976 | 700 | 976 |
| 2018-03-13 | 976 | 986 | 976 | 976 | 800 | 976 |
| 2018-03-12 | 990 | 994 | 981 | 981 | 2,100 | 981 |
| 2018-03-09 | 999 | 999 | 975 | 981 | 1,900 | 981 |
| 2018-03-08 | 985 | 985 | 970 | 970 | 1,500 | 970 |
| 2018-03-07 | 982 | 982 | 979 | 982 | 1,300 | 982 |
| 2018-03-06 | 950 | 968 | 950 | 968 | 2,200 | 968 |
| 2018-03-05 | 970 | 970 | 950 | 950 | 3,400 | 950 |
| 2018-03-02 | 977 | 980 | 970 | 970 | 2,200 | 970 |
| 2018-03-01 | 977 | 992 | 976 | 991 | 6,800 | 991 |
| 2018-02-28 | 992 | 995 | 992 | 992 | 4,500 | 992 |
| 2018-02-27 | 1,004 | 1,004 | 998 | 999 | 4,800 | 999 |
| 2018-02-26 | 998 | 1,015 | 990 | 1,000 | 33,900 | 1,000 |
| 2018-02-23 | 1,088 | 1,094 | 1,083 | 1,094 | 21,500 | 1,094 |
| 2018-02-22 | 1,093 | 1,094 | 1,088 | 1,088 | 6,700 | 1,088 |
| 2018-02-21 | 1,093 | 1,094 | 1,092 | 1,094 | 5,700 | 1,094 |
| 2018-02-20 | 1,090 | 1,093 | 1,087 | 1,093 | 4,800 | 1,093 |
| 2018-02-19 | 1,076 | 1,091 | 1,076 | 1,090 | 4,400 | 1,090 |
| 2018-02-16 | 1,069 | 1,083 | 1,069 | 1,082 | 4,100 | 1,082 |
| 2018-02-15 | 1,066 | 1,078 | 1,065 | 1,077 | 3,300 | 1,077 |
| 2018-02-14 | 1,093 | 1,093 | 1,073 | 1,073 | 1,700 | 1,073 |
| 2018-02-13 | 1,085 | 1,093 | 1,085 | 1,093 | 3,200 | 1,093 |
| 2018-02-09 | 1,060 | 1,093 | 1,060 | 1,085 | 4,500 | 1,085 |
| 2018-02-08 | 1,097 | 1,097 | 1,091 | 1,095 | 900 | 1,095 |
| 2018-02-07 | 1,084 | 1,099 | 1,084 | 1,086 | 4,200 | 1,086 |
| 2018-02-06 | 1,070 | 1,070 | 1,010 | 1,055 | 19,900 | 1,055 |
| 2018-02-05 | 1,111 | 1,115 | 1,090 | 1,108 | 12,200 | 1,108 |
| 2018-02-02 | 1,115 | 1,117 | 1,103 | 1,117 | 3,300 | 1,117 |
| 2018-02-01 | 1,103 | 1,115 | 1,103 | 1,115 | 1,700 | 1,115 |
| 2018-01-31 | 1,103 | 1,106 | 1,102 | 1,102 | 5,300 | 1,102 |
| 2018-01-30 | 1,115 | 1,120 | 1,100 | 1,110 | 6,400 | 1,110 |
| 2018-01-29 | 1,103 | 1,118 | 1,103 | 1,115 | 5,600 | 1,115 |
| 2018-01-26 | 1,113 | 1,113 | 1,099 | 1,100 | 3,500 | 1,100 |
| 2018-01-25 | 1,097 | 1,102 | 1,096 | 1,099 | 4,300 | 1,099 |
| 2018-01-24 | 1,092 | 1,097 | 1,092 | 1,095 | 1,900 | 1,095 |
| 2018-01-23 | 1,099 | 1,102 | 1,091 | 1,092 | 6,300 | 1,092 |
| 2018-01-22 | 1,090 | 1,099 | 1,090 | 1,099 | 4,000 | 1,099 |
| 2018-01-19 | 1,079 | 1,085 | 1,079 | 1,085 | 2,600 | 1,085 |
| 2018-01-18 | 1,078 | 1,084 | 1,072 | 1,073 | 4,500 | 1,073 |
| 2018-01-17 | 1,082 | 1,082 | 1,078 | 1,078 | 4,400 | 1,078 |
| 2018-01-16 | 1,082 | 1,085 | 1,081 | 1,082 | 5,700 | 1,082 |
| 2018-01-15 | 1,091 | 1,100 | 1,084 | 1,085 | 6,200 | 1,085 |
| 2018-01-12 | 1,088 | 1,095 | 1,088 | 1,095 | 2,200 | 1,095 |
| 2018-01-11 | 1,089 | 1,089 | 1,083 | 1,083 | 2,600 | 1,083 |
| 2018-01-10 | 1,085 | 1,087 | 1,080 | 1,087 | 1,800 | 1,087 |
| 2018-01-09 | 1,096 | 1,096 | 1,082 | 1,085 | 7,300 | 1,085 |
| 2018-01-05 | 1,090 | 1,092 | 1,084 | 1,092 | 8,100 | 1,092 |
| 2018-01-04 | 1,064 | 1,089 | 1,063 | 1,080 | 5,900 | 1,080 |
分割・併合履歴 ： [2014-02-26]1株→100株
