3057 (株)ゼットン の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,038 | 1,040 | 1,035 | 1,040 | 3,100 | 1,040 |
2019-12-27 | 1,028 | 1,036 | 1,028 | 1,035 | 1,800 | 1,035 |
2019-12-26 | 1,033 | 1,035 | 1,027 | 1,028 | 8,400 | 1,028 |
2019-12-25 | 1,039 | 1,039 | 1,030 | 1,034 | 4,000 | 1,034 |
2019-12-24 | 1,034 | 1,040 | 1,029 | 1,031 | 4,500 | 1,031 |
2019-12-23 | 1,037 | 1,037 | 1,027 | 1,031 | 4,300 | 1,031 |
2019-12-20 | 1,038 | 1,038 | 1,030 | 1,038 | 600 | 1,038 |
2019-12-19 | 1,035 | 1,040 | 1,031 | 1,040 | 2,600 | 1,040 |
2019-12-18 | 1,035 | 1,038 | 1,032 | 1,032 | 1,100 | 1,032 |
2019-12-17 | 1,037 | 1,037 | 1,029 | 1,035 | 3,100 | 1,035 |
2019-12-16 | 1,036 | 1,040 | 1,026 | 1,026 | 4,900 | 1,026 |
2019-12-13 | 1,035 | 1,038 | 1,027 | 1,027 | 2,400 | 1,027 |
2019-12-12 | 1,025 | 1,033 | 1,025 | 1,033 | 1,400 | 1,033 |
2019-12-11 | 1,016 | 1,030 | 1,016 | 1,028 | 1,300 | 1,028 |
2019-12-10 | 1,013 | 1,016 | 1,012 | 1,016 | 2,000 | 1,016 |
2019-12-09 | 1,030 | 1,034 | 1,015 | 1,015 | 7,400 | 1,015 |
2019-12-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,700 | 1,030 |
2019-12-05 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
2019-12-04 | 1,028 | 1,029 | 1,028 | 1,029 | 800 | 1,029 |
2019-12-03 | 1,028 | 1,028 | 1,020 | 1,028 | 1,200 | 1,028 |
2019-12-02 | 1,037 | 1,037 | 1,021 | 1,025 | 4,100 | 1,025 |
2019-11-29 | 1,030 | 1,030 | 1,021 | 1,021 | 900 | 1,021 |
2019-11-28 | 1,040 | 1,040 | 1,030 | 1,030 | 2,700 | 1,030 |
2019-11-27 | 1,044 | 1,045 | 1,040 | 1,045 | 2,400 | 1,045 |
2019-11-26 | 1,029 | 1,040 | 1,029 | 1,040 | 800 | 1,040 |
2019-11-25 | 1,042 | 1,042 | 1,029 | 1,029 | 2,000 | 1,029 |
2019-11-22 | 1,034 | 1,043 | 1,034 | 1,043 | 1,300 | 1,043 |
2019-11-21 | 1,019 | 1,034 | 1,006 | 1,034 | 2,100 | 1,034 |
2019-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
2019-11-19 | 1,008 | 1,037 | 1,007 | 1,010 | 2,000 | 1,010 |
2019-11-18 | 1,005 | 1,015 | 1,005 | 1,008 | 1,500 | 1,008 |
2019-11-15 | 1,014 | 1,014 | 1,001 | 1,002 | 1,500 | 1,002 |
2019-11-14 | 1,020 | 1,040 | 1,003 | 1,006 | 4,700 | 1,006 |
2019-11-13 | 1,030 | 1,039 | 1,018 | 1,039 | 2,900 | 1,039 |
2019-11-12 | 1,027 | 1,040 | 1,027 | 1,030 | 500 | 1,030 |
2019-11-11 | 1,031 | 1,031 | 1,026 | 1,030 | 1,600 | 1,030 |
2019-11-08 | 1,044 | 1,045 | 1,031 | 1,031 | 3,100 | 1,031 |
2019-11-07 | 1,045 | 1,045 | 1,031 | 1,039 | 1,400 | 1,039 |
2019-11-06 | 1,040 | 1,048 | 1,040 | 1,045 | 1,000 | 1,045 |
2019-11-05 | 1,045 | 1,048 | 1,027 | 1,040 | 3,100 | 1,040 |
2019-11-01 | 1,036 | 1,044 | 1,023 | 1,039 | 2,300 | 1,039 |
2019-10-31 | 1,045 | 1,047 | 1,040 | 1,047 | 1,400 | 1,047 |
2019-10-30 | 1,030 | 1,048 | 1,030 | 1,048 | 2,000 | 1,048 |
2019-10-29 | 1,030 | 1,045 | 1,020 | 1,044 | 4,700 | 1,044 |
2019-10-28 | 1,025 | 1,030 | 1,013 | 1,029 | 4,800 | 1,029 |
2019-10-25 | 1,025 | 1,025 | 1,020 | 1,023 | 2,200 | 1,023 |
2019-10-24 | 1,023 | 1,026 | 1,019 | 1,026 | 1,000 | 1,026 |
2019-10-23 | 1,003 | 1,025 | 1,003 | 1,019 | 4,500 | 1,019 |
2019-10-21 | 1,000 | 1,000 | 997 | 1,000 | 1,100 | 1,000 |
2019-10-18 | 1,001 | 1,003 | 997 | 997 | 1,100 | 997 |
2019-10-17 | 991 | 1,001 | 991 | 1,001 | 2,000 | 1,001 |
2019-10-16 | 1,010 | 1,010 | 980 | 1,001 | 5,800 | 1,001 |
2019-10-15 | 1,002 | 1,011 | 1,002 | 1,010 | 5,200 | 1,010 |
2019-10-11 | 996 | 1,003 | 994 | 1,000 | 11,200 | 1,000 |
2019-10-10 | 980 | 982 | 979 | 979 | 700 | 979 |
2019-10-09 | 974 | 982 | 974 | 982 | 9,500 | 982 |
2019-10-08 | 976 | 976 | 970 | 972 | 3,000 | 972 |
2019-10-07 | 974 | 980 | 974 | 975 | 1,400 | 975 |
2019-10-04 | 971 | 972 | 970 | 972 | 800 | 972 |
2019-10-03 | 969 | 976 | 969 | 976 | 1,100 | 976 |
2019-10-02 | 966 | 980 | 962 | 967 | 1,500 | 967 |
2019-10-01 | 973 | 977 | 967 | 969 | 600 | 969 |
2019-09-30 | 980 | 980 | 965 | 967 | 2,400 | 967 |
2019-09-27 | 963 | 965 | 955 | 965 | 1,700 | 965 |
2019-09-26 | 965 | 965 | 954 | 963 | 1,700 | 963 |
2019-09-25 | 951 | 967 | 948 | 966 | 1,400 | 966 |
2019-09-24 | 948 | 957 | 945 | 949 | 3,000 | 949 |
2019-09-20 | 962 | 975 | 943 | 944 | 8,400 | 944 |
2019-09-19 | 952 | 959 | 952 | 959 | 2,400 | 959 |
2019-09-18 | 951 | 951 | 948 | 949 | 700 | 949 |
2019-09-17 | 950 | 952 | 946 | 946 | 600 | 946 |
2019-09-13 | 950 | 951 | 945 | 951 | 1,400 | 951 |
2019-09-12 | 951 | 951 | 950 | 950 | 200 | 950 |
2019-09-11 | 948 | 948 | 946 | 946 | 1,000 | 946 |
2019-09-10 | 950 | 951 | 950 | 951 | 500 | 951 |
2019-09-09 | 942 | 950 | 942 | 945 | 1,800 | 945 |
2019-09-06 | 941 | 949 | 939 | 941 | 1,900 | 941 |
2019-09-05 | 949 | 949 | 948 | 948 | 1,500 | 948 |
2019-09-04 | 935 | 937 | 933 | 935 | 1,000 | 935 |
2019-09-03 | 935 | 935 | 935 | 935 | 700 | 935 |
2019-09-02 | 933 | 935 | 930 | 935 | 900 | 935 |
2019-08-30 | 933 | 933 | 926 | 930 | 500 | 930 |
2019-08-29 | 933 | 933 | 933 | 933 | 200 | 933 |
2019-08-28 | 922 | 922 | 921 | 921 | 600 | 921 |
2019-08-27 | 934 | 934 | 926 | 926 | 1,000 | 926 |
2019-08-26 | 927 | 927 | 920 | 920 | 1,800 | 920 |
2019-08-23 | 924 | 926 | 924 | 926 | 600 | 926 |
2019-08-22 | 924 | 926 | 923 | 926 | 500 | 926 |
2019-08-21 | 927 | 927 | 924 | 924 | 600 | 924 |
2019-08-20 | 926 | 928 | 922 | 923 | 1,400 | 923 |
2019-08-19 | 924 | 930 | 921 | 930 | 2,300 | 930 |
2019-08-16 | 918 | 930 | 918 | 918 | 700 | 918 |
2019-08-15 | 929 | 930 | 917 | 917 | 2,000 | 917 |
2019-08-14 | 919 | 930 | 919 | 930 | 400 | 930 |
2019-08-13 | 921 | 932 | 918 | 919 | 1,400 | 919 |
2019-08-09 | 919 | 934 | 919 | 921 | 1,100 | 921 |
2019-08-08 | 922 | 935 | 919 | 919 | 1,500 | 919 |
2019-08-07 | 925 | 925 | 924 | 924 | 700 | 924 |
2019-08-06 | 920 | 920 | 917 | 919 | 2,000 | 919 |
2019-08-05 | 930 | 938 | 925 | 925 | 700 | 925 |
2019-08-02 | 932 | 935 | 930 | 930 | 500 | 930 |
2019-08-01 | 934 | 934 | 934 | 934 | 500 | 934 |
2019-07-31 | 935 | 935 | 934 | 934 | 500 | 934 |
2019-07-30 | 940 | 940 | 935 | 935 | 300 | 935 |
2019-07-29 | 931 | 939 | 931 | 939 | 800 | 939 |
2019-07-26 | 922 | 930 | 919 | 930 | 1,600 | 930 |
2019-07-25 | 935 | 935 | 934 | 935 | 500 | 935 |
2019-07-24 | 934 | 934 | 928 | 928 | 1,600 | 928 |
2019-07-23 | 930 | 939 | 928 | 935 | 3,300 | 935 |
2019-07-22 | 922 | 927 | 920 | 927 | 1,400 | 927 |
2019-07-19 | 920 | 925 | 918 | 920 | 800 | 920 |
2019-07-18 | 916 | 922 | 916 | 922 | 200 | 922 |
2019-07-17 | 909 | 920 | 909 | 920 | 1,700 | 920 |
2019-07-16 | 910 | 924 | 909 | 909 | 3,500 | 909 |
2019-07-12 | 915 | 915 | 913 | 913 | 1,500 | 913 |
2019-07-11 | - | - | - | 913 | - | 913 |
2019-07-10 | 913 | 914 | 913 | 913 | 600 | 913 |
2019-07-09 | 914 | 914 | 913 | 913 | 500 | 913 |
2019-07-08 | 912 | 912 | 912 | 912 | 100 | 912 |
2019-07-05 | 911 | 911 | 911 | 911 | 100 | 911 |
2019-07-04 | 910 | 910 | 910 | 910 | 200 | 910 |
2019-07-03 | 911 | 911 | 910 | 910 | 300 | 910 |
2019-07-02 | 915 | 915 | 910 | 911 | 1,400 | 911 |
2019-07-01 | 907 | 920 | 907 | 920 | 1,600 | 920 |
2019-06-28 | 910 | 910 | 910 | 910 | 300 | 910 |
2019-06-27 | 907 | 910 | 902 | 904 | 1,300 | 904 |
2019-06-26 | 919 | 919 | 907 | 907 | 1,800 | 907 |
2019-06-25 | 917 | 917 | 915 | 915 | 900 | 915 |
2019-06-24 | 915 | 920 | 911 | 911 | 2,700 | 911 |
2019-06-21 | 915 | 915 | 915 | 915 | 300 | 915 |
2019-06-20 | 912 | 915 | 912 | 915 | 300 | 915 |
2019-06-19 | 918 | 918 | 899 | 912 | 1,500 | 912 |
2019-06-18 | 911 | 915 | 911 | 915 | 400 | 915 |
2019-06-17 | 919 | 919 | 911 | 911 | 1,800 | 911 |
2019-06-14 | 909 | 909 | 909 | 909 | 200 | 909 |
2019-06-13 | 910 | 910 | 907 | 907 | 700 | 907 |
2019-06-12 | 918 | 919 | 917 | 917 | 400 | 917 |
2019-06-11 | 916 | 917 | 910 | 917 | 900 | 917 |
2019-06-10 | 910 | 910 | 906 | 908 | 1,900 | 908 |
2019-06-07 | 908 | 908 | 899 | 903 | 1,200 | 903 |
2019-06-06 | 907 | 907 | 903 | 904 | 1,100 | 904 |
2019-06-05 | 899 | 901 | 898 | 901 | 1,300 | 901 |
2019-06-04 | 900 | 900 | 898 | 899 | 1,100 | 899 |
2019-06-03 | 900 | 906 | 900 | 900 | 1,000 | 900 |
2019-05-31 | 905 | 905 | 899 | 905 | 1,100 | 905 |
2019-05-30 | 898 | 905 | 898 | 905 | 600 | 905 |
2019-05-29 | 901 | 905 | 894 | 897 | 3,000 | 897 |
2019-05-28 | 901 | 903 | 901 | 903 | 400 | 903 |
2019-05-27 | 903 | 904 | 897 | 904 | 1,600 | 904 |
2019-05-24 | 903 | 903 | 903 | 903 | 300 | 903 |
2019-05-23 | 904 | 904 | 895 | 900 | 600 | 900 |
2019-05-22 | - | - | - | 903 | - | 903 |
2019-05-21 | 903 | 903 | 903 | 903 | 100 | 903 |
2019-05-20 | 901 | 901 | 896 | 899 | 800 | 899 |
2019-05-17 | 897 | 900 | 897 | 900 | 200 | 900 |
2019-05-16 | - | - | - | 897 | - | 897 |
2019-05-15 | 900 | 903 | 897 | 897 | 400 | 897 |
2019-05-14 | 897 | 899 | 895 | 895 | 2,500 | 895 |
2019-05-13 | 903 | 904 | 900 | 900 | 600 | 900 |
2019-05-10 | 896 | 907 | 896 | 907 | 500 | 907 |
2019-05-09 | 895 | 897 | 895 | 895 | 1,700 | 895 |
2019-05-08 | - | - | - | 898 | - | 898 |
2019-05-07 | 895 | 900 | 892 | 898 | 2,400 | 898 |
2019-04-26 | - | - | - | 898 | - | 898 |
2019-04-25 | 890 | 898 | 890 | 898 | 400 | 898 |
2019-04-24 | 897 | 897 | 890 | 890 | 300 | 890 |
2019-04-23 | 888 | 889 | 888 | 889 | 400 | 889 |
2019-04-22 | - | - | - | 899 | - | 899 |
2019-04-19 | 898 | 899 | 898 | 899 | 200 | 899 |
2019-04-18 | - | - | - | 890 | - | 890 |
2019-04-17 | - | - | - | 890 | - | 890 |
2019-04-16 | 890 | 890 | 890 | 890 | 200 | 890 |
2019-04-15 | 882 | 890 | 882 | 890 | 900 | 890 |
2019-04-12 | 896 | 900 | 896 | 900 | 600 | 900 |
2019-04-11 | 888 | 899 | 888 | 898 | 500 | 898 |
2019-04-10 | 888 | 889 | 888 | 888 | 700 | 888 |
2019-04-09 | 891 | 899 | 891 | 895 | 1,200 | 895 |
2019-04-08 | 885 | 892 | 885 | 891 | 600 | 891 |
2019-04-05 | 885 | 889 | 885 | 886 | 1,100 | 886 |
2019-04-04 | 886 | 886 | 886 | 886 | 100 | 886 |
2019-04-03 | - | - | - | 878 | - | 878 |
2019-04-02 | 877 | 888 | 877 | 878 | 700 | 878 |
2019-04-01 | 876 | 887 | 876 | 876 | 1,800 | 876 |
2019-03-29 | 889 | 889 | 874 | 883 | 900 | 883 |
2019-03-28 | 890 | 890 | 890 | 890 | 400 | 890 |
2019-03-27 | 892 | 892 | 872 | 872 | 600 | 872 |
2019-03-26 | 880 | 881 | 863 | 866 | 5,200 | 866 |
2019-03-25 | 889 | 889 | 881 | 883 | 5,400 | 883 |
2019-03-22 | 889 | 890 | 889 | 889 | 1,100 | 889 |
2019-03-20 | - | - | - | 889 | - | 889 |
2019-03-19 | - | - | - | 889 | - | 889 |
2019-03-18 | 890 | 918 | 888 | 889 | 1,900 | 889 |
2019-03-15 | - | - | - | 883 | - | 883 |
2019-03-14 | 886 | 887 | 883 | 883 | 2,000 | 883 |
2019-03-13 | 899 | 904 | 879 | 883 | 1,000 | 883 |
2019-03-12 | 878 | 899 | 878 | 899 | 2,500 | 899 |
2019-03-11 | 888 | 888 | 870 | 875 | 4,900 | 875 |
2019-03-08 | - | - | - | 908 | - | 908 |
2019-03-07 | 911 | 911 | 908 | 908 | 2,300 | 908 |
2019-03-06 | 912 | 912 | 909 | 911 | 3,800 | 911 |
2019-03-05 | 915 | 919 | 913 | 919 | 1,500 | 919 |
2019-03-04 | 922 | 922 | 915 | 916 | 3,900 | 916 |
2019-03-01 | - | - | - | 924 | - | 924 |
2019-02-28 | 926 | 926 | 921 | 924 | 3,700 | 924 |
2019-02-27 | - | - | - | 915 | - | 915 |
2019-02-26 | 915 | 928 | 907 | 915 | 25,800 | 915 |
2019-02-25 | - | - | - | 980 | - | 980 |
2019-02-22 | 982 | 985 | 980 | 980 | 16,700 | 980 |
2019-02-21 | - | - | - | 980 | - | 980 |
2019-02-20 | 985 | 1,000 | 980 | 980 | 46,300 | 980 |
2019-02-19 | 957 | 957 | 951 | 955 | 4,500 | 955 |
2019-02-18 | 955 | 958 | 952 | 958 | 4,200 | 958 |
2019-02-15 | - | - | - | 956 | - | 956 |
2019-02-14 | - | - | - | 956 | - | 956 |
2019-02-13 | 960 | 961 | 956 | 956 | 3,600 | 956 |
2019-02-12 | - | - | - | 957 | - | 957 |
2019-02-08 | 953 | 958 | 952 | 957 | 2,600 | 957 |
2019-02-07 | - | - | - | 960 | - | 960 |
2019-02-06 | 968 | 968 | 959 | 960 | 2,800 | 960 |
2019-02-05 | - | - | - | 964 | - | 964 |
2019-02-04 | 965 | 967 | 964 | 964 | 3,000 | 964 |
2019-02-01 | 957 | 960 | 957 | 960 | 1,200 | 960 |
2019-01-31 | 954 | 960 | 954 | 958 | 2,400 | 958 |
2019-01-30 | 963 | 963 | 958 | 958 | 1,800 | 958 |
2019-01-29 | 961 | 963 | 960 | 963 | 3,400 | 963 |
2019-01-28 | - | - | - | 955 | - | 955 |
2019-01-25 | 950 | 955 | 948 | 955 | 2,400 | 955 |
2019-01-24 | 950 | 953 | 948 | 950 | 2,300 | 950 |
2019-01-23 | - | - | - | 950 | - | 950 |
2019-01-22 | 948 | 950 | 945 | 950 | 2,200 | 950 |
2019-01-21 | 944 | 953 | 940 | 950 | 1,400 | 950 |
2019-01-18 | 945 | 945 | 940 | 944 | 1,500 | 944 |
2019-01-17 | 944 | 946 | 941 | 945 | 1,500 | 945 |
2019-01-16 | 939 | 944 | 935 | 943 | 900 | 943 |
2019-01-15 | - | - | - | 932 | - | 932 |
2019-01-11 | 940 | 940 | 932 | 932 | 1,100 | 932 |
2019-01-10 | 937 | 938 | 930 | 938 | 1,600 | 938 |
2019-01-09 | - | - | - | 940 | - | 940 |
2019-01-08 | 920 | 940 | 920 | 940 | 2,100 | 940 |
2019-01-07 | 912 | 940 | 912 | 920 | 2,900 | 920 |
2019-01-04 | 881 | 911 | 881 | 911 | 1,300 | 911 |
分割・併合履歴 : [2014-02-26]1株→100株