3057 (株)ゼットン の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 808 | 820 | 802 | 812 | 3,200 | 812 |
2020-12-29 | 793 | 810 | 790 | 800 | 3,600 | 800 |
2020-12-28 | 798 | 798 | 790 | 793 | 2,900 | 793 |
2020-12-25 | 800 | 800 | 796 | 796 | 500 | 796 |
2020-12-24 | 798 | 800 | 794 | 794 | 1,800 | 794 |
2020-12-23 | 796 | 798 | 796 | 798 | 2,500 | 798 |
2020-12-22 | 799 | 802 | 796 | 796 | 3,400 | 796 |
2020-12-21 | 806 | 806 | 799 | 799 | 900 | 799 |
2020-12-18 | 804 | 805 | 804 | 804 | 1,200 | 804 |
2020-12-17 | 803 | 805 | 800 | 800 | 2,000 | 800 |
2020-12-16 | 802 | 805 | 802 | 803 | 800 | 803 |
2020-12-15 | 805 | 808 | 802 | 802 | 1,600 | 802 |
2020-12-14 | 798 | 804 | 798 | 804 | 2,400 | 804 |
2020-12-11 | 804 | 804 | 797 | 804 | 1,300 | 804 |
2020-12-10 | 804 | 804 | 796 | 796 | 900 | 796 |
2020-12-09 | 800 | 805 | 800 | 805 | 500 | 805 |
2020-12-08 | 802 | 802 | 795 | 795 | 2,100 | 795 |
2020-12-07 | 817 | 818 | 802 | 802 | 1,000 | 802 |
2020-12-04 | 800 | 805 | 800 | 803 | 300 | 803 |
2020-12-03 | 815 | 815 | 797 | 797 | 1,600 | 797 |
2020-12-02 | 811 | 817 | 795 | 817 | 1,100 | 817 |
2020-12-01 | 799 | 800 | 795 | 796 | 1,400 | 796 |
2020-11-30 | 795 | 800 | 795 | 799 | 900 | 799 |
2020-11-27 | 806 | 806 | 799 | 799 | 700 | 799 |
2020-11-26 | 805 | 806 | 805 | 806 | 400 | 806 |
2020-11-25 | 822 | 822 | 805 | 805 | 600 | 805 |
2020-11-24 | 790 | 822 | 787 | 822 | 800 | 822 |
2020-11-20 | 784 | 790 | 784 | 790 | 1,000 | 790 |
2020-11-19 | 790 | 790 | 787 | 790 | 700 | 790 |
2020-11-18 | 790 | 790 | 790 | 790 | 200 | 790 |
2020-11-17 | 782 | 790 | 782 | 790 | 1,000 | 790 |
2020-11-16 | 782 | 789 | 782 | 789 | 1,900 | 789 |
2020-11-13 | 790 | 791 | 781 | 791 | 1,600 | 791 |
2020-11-12 | 805 | 880 | 783 | 800 | 12,600 | 800 |
2020-11-11 | 809 | 817 | 803 | 803 | 2,900 | 803 |
2020-11-10 | 801 | 813 | 801 | 812 | 3,300 | 812 |
2020-11-09 | 798 | 803 | 790 | 803 | 1,400 | 803 |
2020-11-06 | 801 | 804 | 799 | 799 | 600 | 799 |
2020-11-05 | 799 | 799 | 781 | 781 | 700 | 781 |
2020-11-04 | 794 | 799 | 794 | 799 | 600 | 799 |
2020-11-02 | 792 | 792 | 790 | 790 | 200 | 790 |
2020-10-30 | 780 | 780 | 780 | 780 | 100 | 780 |
2020-10-29 | 770 | 794 | 770 | 794 | 1,600 | 794 |
2020-10-28 | 808 | 808 | 777 | 808 | 700 | 808 |
2020-10-27 | 770 | 799 | 770 | 788 | 400 | 788 |
2020-10-26 | - | - | - | 770 | - | 770 |
2020-10-23 | - | - | - | 770 | - | 770 |
2020-10-22 | 777 | 777 | 770 | 770 | 600 | 770 |
2020-10-21 | 790 | 790 | 768 | 780 | 1,500 | 780 |
2020-10-20 | 778 | 790 | 770 | 790 | 1,500 | 790 |
2020-10-19 | 785 | 785 | 777 | 778 | 1,800 | 778 |
2020-10-16 | 796 | 796 | 786 | 786 | 3,300 | 786 |
2020-10-15 | 798 | 800 | 798 | 799 | 1,000 | 799 |
2020-10-14 | 798 | 798 | 798 | 798 | 200 | 798 |
2020-10-13 | 797 | 798 | 797 | 798 | 200 | 798 |
2020-10-12 | 802 | 802 | 796 | 796 | 600 | 796 |
2020-10-09 | 805 | 805 | 805 | 805 | 300 | 805 |
2020-10-08 | 814 | 817 | 805 | 806 | 1,000 | 806 |
2020-10-07 | 806 | 808 | 806 | 808 | 400 | 808 |
2020-10-06 | 805 | 805 | 805 | 805 | 500 | 805 |
2020-10-05 | 792 | 792 | 792 | 792 | 600 | 792 |
2020-10-02 | 810 | 810 | 789 | 791 | 1,400 | 791 |
2020-09-30 | 798 | 808 | 798 | 808 | 1,400 | 808 |
2020-09-29 | 786 | 793 | 786 | 793 | 1,500 | 793 |
2020-09-28 | 785 | 789 | 785 | 786 | 900 | 786 |
2020-09-25 | 786 | 789 | 785 | 785 | 1,600 | 785 |
2020-09-24 | 788 | 788 | 785 | 786 | 1,500 | 786 |
2020-09-23 | 759 | 776 | 755 | 776 | 2,400 | 776 |
2020-09-18 | 765 | 765 | 756 | 760 | 1,300 | 760 |
2020-09-17 | 765 | 768 | 763 | 763 | 2,000 | 763 |
2020-09-16 | 769 | 769 | 763 | 763 | 1,000 | 763 |
2020-09-15 | 760 | 762 | 760 | 762 | 1,200 | 762 |
2020-09-14 | 755 | 777 | 755 | 767 | 2,000 | 767 |
2020-09-11 | 765 | 765 | 755 | 755 | 900 | 755 |
2020-09-10 | 768 | 768 | 760 | 767 | 1,800 | 767 |
2020-09-09 | 763 | 767 | 763 | 767 | 400 | 767 |
2020-09-08 | 763 | 765 | 748 | 764 | 2,000 | 764 |
2020-09-07 | 741 | 765 | 741 | 765 | 900 | 765 |
2020-09-04 | 745 | 753 | 745 | 747 | 1,900 | 747 |
2020-09-03 | 738 | 753 | 735 | 753 | 1,400 | 753 |
2020-09-02 | 755 | 755 | 739 | 739 | 700 | 739 |
2020-09-01 | 745 | 745 | 745 | 745 | 500 | 745 |
2020-08-31 | 745 | 753 | 745 | 745 | 1,100 | 745 |
2020-08-28 | 761 | 761 | 721 | 730 | 1,100 | 730 |
2020-08-27 | 750 | 759 | 750 | 759 | 1,400 | 759 |
2020-08-26 | 728 | 740 | 727 | 740 | 1,500 | 740 |
2020-08-25 | 743 | 743 | 720 | 728 | 1,400 | 728 |
2020-08-24 | 734 | 738 | 731 | 732 | 1,900 | 732 |
2020-08-21 | 750 | 773 | 734 | 734 | 1,400 | 734 |
2020-08-20 | 740 | 764 | 740 | 761 | 1,700 | 761 |
2020-08-19 | 704 | 729 | 704 | 729 | 1,100 | 729 |
2020-08-18 | 698 | 700 | 693 | 700 | 1,100 | 700 |
2020-08-17 | 692 | 700 | 692 | 700 | 700 | 700 |
2020-08-14 | 709 | 709 | 688 | 689 | 1,500 | 689 |
2020-08-13 | 693 | 699 | 685 | 699 | 2,000 | 699 |
2020-08-12 | 684 | 693 | 684 | 693 | 1,700 | 693 |
2020-08-11 | 684 | 688 | 684 | 685 | 1,700 | 685 |
2020-08-07 | 681 | 683 | 681 | 683 | 500 | 683 |
2020-08-06 | 695 | 695 | 695 | 695 | 200 | 695 |
2020-08-05 | 691 | 697 | 675 | 695 | 700 | 695 |
2020-08-04 | 682 | 690 | 668 | 687 | 5,000 | 687 |
2020-08-03 | 689 | 693 | 687 | 687 | 2,100 | 687 |
2020-07-31 | 700 | 700 | 689 | 689 | 4,300 | 689 |
2020-07-30 | 724 | 731 | 715 | 715 | 1,200 | 715 |
2020-07-29 | 724 | 731 | 720 | 720 | 1,500 | 720 |
2020-07-28 | 708 | 720 | 708 | 720 | 700 | 720 |
2020-07-27 | 715 | 715 | 711 | 712 | 1,700 | 712 |
2020-07-22 | 720 | 720 | 708 | 715 | 2,000 | 715 |
2020-07-21 | 730 | 730 | 722 | 722 | 1,200 | 722 |
2020-07-20 | 742 | 742 | 731 | 731 | 1,000 | 731 |
2020-07-17 | 731 | 742 | 731 | 742 | 600 | 742 |
2020-07-16 | 735 | 749 | 733 | 733 | 1,300 | 733 |
2020-07-15 | 732 | 735 | 731 | 731 | 1,100 | 731 |
2020-07-14 | 730 | 745 | 730 | 732 | 1,100 | 732 |
2020-07-13 | 733 | 753 | 730 | 732 | 2,200 | 732 |
2020-07-10 | 740 | 740 | 733 | 733 | 1,800 | 733 |
2020-07-09 | 763 | 763 | 750 | 750 | 1,400 | 750 |
2020-07-08 | 770 | 770 | 765 | 770 | 1,500 | 770 |
2020-07-07 | 759 | 760 | 759 | 760 | 200 | 760 |
2020-07-06 | 749 | 759 | 749 | 759 | 1,400 | 759 |
2020-07-03 | 758 | 759 | 752 | 755 | 1,700 | 755 |
2020-07-02 | 780 | 780 | 761 | 761 | 1,400 | 761 |
2020-07-01 | 794 | 794 | 780 | 780 | 2,500 | 780 |
2020-06-30 | 798 | 798 | 790 | 790 | 1,200 | 790 |
2020-06-29 | 801 | 801 | 795 | 795 | 1,800 | 795 |
2020-06-26 | 800 | 811 | 799 | 811 | 2,200 | 811 |
2020-06-25 | 802 | 803 | 800 | 800 | 600 | 800 |
2020-06-24 | 810 | 810 | 800 | 801 | 3,100 | 801 |
2020-06-23 | 818 | 818 | 815 | 815 | 700 | 815 |
2020-06-22 | 819 | 820 | 800 | 818 | 1,800 | 818 |
2020-06-19 | 800 | 812 | 799 | 811 | 2,100 | 811 |
2020-06-18 | 797 | 797 | 797 | 797 | 100 | 797 |
2020-06-17 | 800 | 800 | 797 | 797 | 700 | 797 |
2020-06-16 | 795 | 799 | 791 | 798 | 1,500 | 798 |
2020-06-15 | 799 | 800 | 795 | 795 | 1,400 | 795 |
2020-06-12 | 783 | 800 | 781 | 800 | 5,300 | 800 |
2020-06-11 | 815 | 829 | 813 | 813 | 1,200 | 813 |
2020-06-10 | 822 | 825 | 815 | 815 | 1,600 | 815 |
2020-06-09 | 815 | 824 | 815 | 817 | 500 | 817 |
2020-06-08 | 810 | 823 | 810 | 813 | 2,600 | 813 |
2020-06-05 | 815 | 822 | 811 | 811 | 900 | 811 |
2020-06-04 | 812 | 817 | 810 | 811 | 2,100 | 811 |
2020-06-03 | 812 | 815 | 811 | 812 | 3,700 | 812 |
2020-06-02 | 811 | 820 | 811 | 819 | 2,300 | 819 |
2020-06-01 | 812 | 814 | 809 | 811 | 1,900 | 811 |
2020-05-29 | 810 | 816 | 808 | 808 | 2,300 | 808 |
2020-05-28 | 789 | 816 | 789 | 813 | 2,500 | 813 |
2020-05-27 | 789 | 803 | 788 | 788 | 3,300 | 788 |
2020-05-26 | 763 | 787 | 763 | 787 | 6,500 | 787 |
2020-05-25 | 750 | 760 | 750 | 758 | 2,500 | 758 |
2020-05-22 | 736 | 737 | 730 | 735 | 1,500 | 735 |
2020-05-21 | 725 | 728 | 723 | 727 | 1,500 | 727 |
2020-05-20 | 730 | 732 | 720 | 725 | 1,200 | 725 |
2020-05-19 | 735 | 744 | 721 | 722 | 2,200 | 722 |
2020-05-18 | 720 | 722 | 710 | 722 | 1,800 | 722 |
2020-05-15 | 729 | 730 | 706 | 711 | 3,400 | 711 |
2020-05-14 | 757 | 757 | 725 | 733 | 3,500 | 733 |
2020-05-13 | 750 | 754 | 749 | 749 | 1,200 | 749 |
2020-05-12 | 769 | 771 | 750 | 750 | 3,100 | 750 |
2020-05-11 | 724 | 753 | 720 | 748 | 4,700 | 748 |
2020-05-08 | 675 | 722 | 675 | 715 | 3,100 | 715 |
2020-05-07 | 670 | 691 | 670 | 672 | 2,900 | 672 |
2020-05-01 | 665 | 671 | 665 | 671 | 2,500 | 671 |
2020-04-30 | 659 | 672 | 656 | 665 | 3,100 | 665 |
2020-04-28 | 655 | 659 | 651 | 659 | 2,500 | 659 |
2020-04-27 | 659 | 659 | 655 | 655 | 1,100 | 655 |
2020-04-24 | 655 | 655 | 655 | 655 | 1,000 | 655 |
2020-04-23 | 655 | 663 | 655 | 655 | 1,500 | 655 |
2020-04-22 | 660 | 660 | 655 | 655 | 2,300 | 655 |
2020-04-21 | 661 | 664 | 658 | 658 | 3,900 | 658 |
2020-04-20 | 668 | 673 | 668 | 671 | 2,200 | 671 |
2020-04-17 | 669 | 669 | 662 | 669 | 2,300 | 669 |
2020-04-16 | 665 | 670 | 665 | 665 | 400 | 665 |
2020-04-15 | 667 | 676 | 660 | 666 | 1,900 | 666 |
2020-04-14 | 661 | 666 | 657 | 666 | 2,600 | 666 |
2020-04-13 | 681 | 681 | 662 | 662 | 3,000 | 662 |
2020-04-10 | 660 | 686 | 656 | 681 | 2,700 | 681 |
2020-04-09 | 654 | 676 | 654 | 659 | 2,100 | 659 |
2020-04-08 | 655 | 679 | 650 | 660 | 2,000 | 660 |
2020-04-07 | 650 | 650 | 638 | 650 | 3,100 | 650 |
2020-04-06 | 611 | 627 | 606 | 616 | 3,500 | 616 |
2020-04-03 | 620 | 640 | 610 | 640 | 3,300 | 640 |
2020-04-02 | 642 | 642 | 619 | 622 | 4,900 | 622 |
2020-04-01 | 681 | 681 | 661 | 663 | 2,300 | 663 |
2020-03-31 | 697 | 710 | 681 | 681 | 2,100 | 681 |
2020-03-30 | 696 | 696 | 663 | 690 | 3,700 | 690 |
2020-03-27 | 711 | 721 | 701 | 702 | 3,500 | 702 |
2020-03-26 | 750 | 750 | 724 | 737 | 2,100 | 737 |
2020-03-25 | 726 | 750 | 726 | 750 | 2,600 | 750 |
2020-03-24 | 710 | 754 | 710 | 754 | 5,000 | 754 |
2020-03-23 | 690 | 725 | 681 | 710 | 3,400 | 710 |
2020-03-19 | 683 | 729 | 675 | 729 | 3,100 | 729 |
2020-03-18 | 637 | 730 | 637 | 682 | 5,800 | 682 |
2020-03-17 | 600 | 647 | 600 | 623 | 4,800 | 623 |
2020-03-16 | 615 | 644 | 614 | 635 | 5,300 | 635 |
2020-03-13 | 630 | 630 | 598 | 615 | 11,800 | 615 |
2020-03-12 | 764 | 764 | 671 | 671 | 5,500 | 671 |
2020-03-11 | 716 | 789 | 708 | 715 | 3,200 | 715 |
2020-03-10 | 685 | 716 | 650 | 716 | 11,500 | 716 |
2020-03-09 | 750 | 758 | 733 | 733 | 8,300 | 733 |
2020-03-06 | 800 | 800 | 755 | 790 | 7,200 | 790 |
2020-03-05 | 810 | 810 | 800 | 809 | 4,500 | 809 |
2020-03-04 | 810 | 819 | 805 | 809 | 4,100 | 809 |
2020-03-03 | 868 | 868 | 805 | 810 | 5,100 | 810 |
2020-03-02 | 758 | 808 | 750 | 800 | 13,100 | 800 |
2020-02-28 | 796 | 811 | 754 | 758 | 20,600 | 758 |
2020-02-27 | 902 | 905 | 851 | 851 | 31,300 | 851 |
2020-02-26 | 998 | 998 | 975 | 990 | 28,300 | 990 |
2020-02-25 | 978 | 999 | 965 | 995 | 16,900 | 995 |
2020-02-21 | 1,010 | 1,011 | 1,004 | 1,009 | 7,900 | 1,009 |
2020-02-20 | 1,019 | 1,024 | 1,008 | 1,012 | 6,700 | 1,012 |
2020-02-19 | 1,001 | 1,023 | 1,001 | 1,014 | 6,600 | 1,014 |
2020-02-18 | 1,008 | 1,020 | 1,000 | 1,000 | 12,100 | 1,000 |
2020-02-17 | 1,039 | 1,045 | 1,010 | 1,024 | 12,400 | 1,024 |
2020-02-14 | 1,061 | 1,064 | 1,046 | 1,063 | 10,100 | 1,063 |
2020-02-13 | 1,060 | 1,071 | 1,060 | 1,070 | 2,900 | 1,070 |
2020-02-12 | 1,069 | 1,069 | 1,060 | 1,060 | 1,900 | 1,060 |
2020-02-10 | 1,073 | 1,073 | 1,050 | 1,068 | 4,400 | 1,068 |
2020-02-07 | 1,070 | 1,078 | 1,070 | 1,077 | 3,000 | 1,077 |
2020-02-06 | 1,060 | 1,075 | 1,060 | 1,070 | 3,300 | 1,070 |
2020-02-05 | 1,060 | 1,060 | 1,052 | 1,060 | 4,500 | 1,060 |
2020-02-04 | 1,035 | 1,040 | 1,030 | 1,040 | 2,300 | 1,040 |
2020-02-03 | 1,021 | 1,030 | 1,015 | 1,030 | 9,600 | 1,030 |
2020-01-31 | 1,020 | 1,036 | 1,020 | 1,036 | 4,600 | 1,036 |
2020-01-30 | 1,050 | 1,050 | 1,007 | 1,028 | 8,200 | 1,028 |
2020-01-29 | 1,090 | 1,095 | 1,045 | 1,050 | 5,300 | 1,050 |
2020-01-28 | 1,050 | 1,080 | 1,046 | 1,080 | 4,000 | 1,080 |
2020-01-27 | 1,105 | 1,108 | 1,080 | 1,080 | 8,300 | 1,080 |
2020-01-24 | 1,102 | 1,110 | 1,096 | 1,105 | 6,300 | 1,105 |
2020-01-23 | 1,109 | 1,109 | 1,104 | 1,105 | 3,900 | 1,105 |
2020-01-22 | 1,103 | 1,108 | 1,103 | 1,105 | 3,600 | 1,105 |
2020-01-21 | 1,095 | 1,102 | 1,095 | 1,099 | 9,500 | 1,099 |
2020-01-20 | 1,091 | 1,096 | 1,090 | 1,094 | 6,200 | 1,094 |
2020-01-17 | 1,087 | 1,090 | 1,082 | 1,088 | 4,100 | 1,088 |
2020-01-16 | 1,070 | 1,085 | 1,068 | 1,085 | 7,600 | 1,085 |
2020-01-15 | 1,070 | 1,073 | 1,060 | 1,068 | 5,800 | 1,068 |
2020-01-14 | 1,059 | 1,064 | 1,058 | 1,064 | 3,600 | 1,064 |
2020-01-10 | 1,060 | 1,061 | 1,057 | 1,059 | 4,000 | 1,059 |
2020-01-09 | 1,053 | 1,060 | 1,053 | 1,060 | 2,700 | 1,060 |
2020-01-08 | 1,058 | 1,069 | 1,050 | 1,060 | 4,400 | 1,060 |
2020-01-07 | 1,055 | 1,068 | 1,050 | 1,068 | 4,800 | 1,068 |
2020-01-06 | 1,044 | 1,053 | 1,044 | 1,053 | 8,500 | 1,053 |
分割・併合履歴 : [2014-02-26]1株→100株