3057 (株)ゼットン の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 905 | 910 | 901 | 903 | 2,800 | 903 |
2021-12-29 | 898 | 905 | 898 | 900 | 5,900 | 900 |
2021-12-28 | 899 | 903 | 898 | 900 | 20,500 | 900 |
2021-12-27 | 900 | 900 | 895 | 897 | 4,100 | 897 |
2021-12-24 | 891 | 902 | 889 | 894 | 5,600 | 894 |
2021-12-23 | 900 | 902 | 895 | 895 | 1,500 | 895 |
2021-12-22 | 895 | 905 | 886 | 886 | 5,300 | 886 |
2021-12-21 | 891 | 904 | 886 | 886 | 21,300 | 886 |
2021-12-20 | 902 | 902 | 895 | 902 | 10,200 | 902 |
2021-12-17 | 909 | 909 | 890 | 902 | 11,400 | 902 |
2021-12-16 | 929 | 929 | 902 | 906 | 20,500 | 906 |
2021-12-15 | 930 | 935 | 908 | 910 | 31,400 | 910 |
2021-12-14 | 885 | 901 | 865 | 901 | 10,400 | 901 |
2021-12-13 | 878 | 885 | 863 | 885 | 1,300 | 885 |
2021-12-10 | 869 | 880 | 869 | 880 | 3,500 | 880 |
2021-12-09 | 860 | 864 | 860 | 860 | 700 | 860 |
2021-12-08 | 860 | 864 | 846 | 860 | 13,200 | 860 |
2021-12-07 | 854 | 858 | 854 | 854 | 2,400 | 854 |
2021-12-06 | 859 | 863 | 859 | 863 | 800 | 863 |
2021-12-03 | 836 | 860 | 836 | 859 | 1,900 | 859 |
2021-12-02 | 850 | 850 | 836 | 836 | 1,500 | 836 |
2021-12-01 | 838 | 847 | 836 | 847 | 17,400 | 847 |
2021-11-30 | 853 | 860 | 850 | 851 | 1,100 | 851 |
2021-11-29 | 850 | 858 | 837 | 837 | 7,700 | 837 |
2021-11-26 | 870 | 870 | 848 | 861 | 5,700 | 861 |
2021-11-25 | 874 | 875 | 864 | 870 | 1,000 | 870 |
2021-11-24 | 852 | 874 | 848 | 874 | 10,700 | 874 |
2021-11-22 | 849 | 850 | 849 | 850 | 1,700 | 850 |
2021-11-19 | 850 | 860 | 849 | 851 | 2,700 | 851 |
2021-11-18 | 851 | 871 | 841 | 851 | 5,900 | 851 |
2021-11-17 | 849 | 856 | 849 | 856 | 2,300 | 856 |
2021-11-16 | 834 | 847 | 834 | 847 | 1,000 | 847 |
2021-11-15 | 831 | 844 | 831 | 831 | 2,300 | 831 |
2021-11-12 | 835 | 837 | 835 | 836 | 700 | 836 |
2021-11-11 | 849 | 849 | 825 | 838 | 7,700 | 838 |
2021-11-10 | 885 | 885 | 841 | 850 | 7,500 | 850 |
2021-11-09 | 830 | 850 | 830 | 837 | 20,700 | 837 |
2021-11-08 | 829 | 829 | 825 | 828 | 1,900 | 828 |
2021-11-05 | 827 | 827 | 824 | 824 | 700 | 824 |
2021-11-04 | 824 | 825 | 817 | 824 | 2,000 | 824 |
2021-11-02 | 817 | 823 | 817 | 823 | 1,300 | 823 |
2021-11-01 | 822 | 822 | 816 | 816 | 1,400 | 816 |
2021-10-29 | 812 | 820 | 811 | 820 | 1,400 | 820 |
2021-10-28 | 814 | 814 | 814 | 814 | 300 | 814 |
2021-10-27 | 812 | 814 | 812 | 814 | 1,300 | 814 |
2021-10-26 | 817 | 821 | 817 | 821 | 900 | 821 |
2021-10-25 | 810 | 819 | 810 | 817 | 800 | 817 |
2021-10-22 | 809 | 810 | 807 | 810 | 2,000 | 810 |
2021-10-21 | 810 | 810 | 808 | 810 | 1,500 | 810 |
2021-10-20 | 805 | 819 | 802 | 819 | 5,100 | 819 |
2021-10-19 | 818 | 818 | 809 | 809 | 3,800 | 809 |
2021-10-18 | 818 | 818 | 814 | 818 | 1,700 | 818 |
2021-10-15 | 817 | 818 | 817 | 817 | 1,400 | 817 |
2021-10-14 | 815 | 817 | 815 | 817 | 700 | 817 |
2021-10-13 | 810 | 814 | 809 | 814 | 600 | 814 |
2021-10-12 | 815 | 815 | 810 | 810 | 2,500 | 810 |
2021-10-11 | 812 | 812 | 808 | 808 | 1,200 | 808 |
2021-10-08 | 810 | 812 | 810 | 812 | 400 | 812 |
2021-10-07 | 807 | 818 | 807 | 807 | 3,000 | 807 |
2021-10-06 | 810 | 825 | 805 | 807 | 4,200 | 807 |
2021-10-05 | 821 | 821 | 805 | 821 | 2,900 | 821 |
2021-10-04 | 825 | 825 | 815 | 815 | 800 | 815 |
2021-10-01 | 825 | 825 | 813 | 813 | 1,500 | 813 |
2021-09-30 | 810 | 830 | 810 | 810 | 8,300 | 810 |
2021-09-29 | 811 | 816 | 809 | 812 | 2,600 | 812 |
2021-09-28 | 811 | 812 | 811 | 811 | 700 | 811 |
2021-09-27 | 808 | 811 | 806 | 811 | 1,700 | 811 |
2021-09-24 | 807 | 810 | 795 | 805 | 1,300 | 805 |
2021-09-22 | 797 | 798 | 796 | 798 | 1,200 | 798 |
2021-09-21 | 799 | 799 | 797 | 799 | 1,000 | 799 |
2021-09-17 | 799 | 805 | 799 | 805 | 600 | 805 |
2021-09-16 | 800 | 800 | 797 | 797 | 1,300 | 797 |
2021-09-15 | 813 | 817 | 800 | 815 | 1,600 | 815 |
2021-09-14 | 799 | 800 | 799 | 800 | 800 | 800 |
2021-09-13 | 819 | 819 | 799 | 799 | 1,700 | 799 |
2021-09-10 | 797 | 812 | 797 | 812 | 600 | 812 |
2021-09-09 | 813 | 813 | 795 | 796 | 1,600 | 796 |
2021-09-08 | 798 | 813 | 795 | 813 | 2,100 | 813 |
2021-09-07 | 805 | 805 | 799 | 799 | 2,000 | 799 |
2021-09-06 | 803 | 803 | 802 | 802 | 1,300 | 802 |
2021-09-03 | 810 | 810 | 803 | 803 | 1,600 | 803 |
2021-09-02 | 812 | 825 | 803 | 825 | 6,600 | 825 |
2021-09-01 | 824 | 824 | 802 | 812 | 1,400 | 812 |
2021-08-31 | 801 | 823 | 801 | 823 | 6,400 | 823 |
2021-08-30 | 810 | 811 | 799 | 801 | 2,000 | 801 |
2021-08-27 | 820 | 822 | 805 | 822 | 5,400 | 822 |
2021-08-26 | 815 | 820 | 809 | 810 | 7,200 | 810 |
2021-08-25 | 787 | 815 | 787 | 815 | 3,800 | 815 |
2021-08-24 | 785 | 800 | 785 | 787 | 1,700 | 787 |
2021-08-23 | 769 | 798 | 769 | 798 | 900 | 798 |
2021-08-20 | 774 | 780 | 764 | 780 | 1,500 | 780 |
2021-08-19 | 765 | 770 | 765 | 770 | 1,500 | 770 |
2021-08-18 | 780 | 780 | 757 | 760 | 2,600 | 760 |
2021-08-17 | 805 | 805 | 795 | 795 | 1,100 | 795 |
2021-08-16 | 810 | 821 | 796 | 821 | 1,800 | 821 |
2021-08-13 | 806 | 824 | 806 | 821 | 2,900 | 821 |
2021-08-12 | 815 | 821 | 815 | 821 | 4,300 | 821 |
2021-08-11 | 815 | 818 | 808 | 808 | 4,000 | 808 |
2021-08-10 | 799 | 815 | 799 | 814 | 4,900 | 814 |
2021-08-06 | 800 | 813 | 780 | 795 | 8,100 | 795 |
2021-08-05 | 786 | 800 | 770 | 800 | 6,200 | 800 |
2021-08-04 | 800 | 810 | 785 | 795 | 7,500 | 795 |
2021-08-03 | 798 | 800 | 782 | 800 | 7,800 | 800 |
2021-08-02 | 780 | 797 | 779 | 797 | 7,100 | 797 |
2021-07-30 | 761 | 780 | 761 | 780 | 2,800 | 780 |
2021-07-29 | 760 | 779 | 750 | 778 | 5,700 | 778 |
2021-07-28 | 751 | 759 | 737 | 759 | 3,400 | 759 |
2021-07-27 | 740 | 740 | 735 | 735 | 900 | 735 |
2021-07-26 | 753 | 753 | 735 | 747 | 2,400 | 747 |
2021-07-21 | 749 | 753 | 747 | 753 | 3,600 | 753 |
2021-07-20 | 730 | 742 | 729 | 741 | 1,400 | 741 |
2021-07-19 | 744 | 744 | 730 | 730 | 900 | 730 |
2021-07-16 | 724 | 744 | 724 | 744 | 2,700 | 744 |
2021-07-15 | 724 | 728 | 724 | 728 | 1,300 | 728 |
2021-07-14 | 725 | 728 | 724 | 724 | 1,500 | 724 |
2021-07-13 | 726 | 728 | 725 | 725 | 1,200 | 725 |
2021-07-12 | 730 | 730 | 725 | 725 | 1,500 | 725 |
2021-07-09 | 729 | 732 | 726 | 726 | 1,000 | 726 |
2021-07-08 | 735 | 735 | 726 | 727 | 1,300 | 727 |
2021-07-07 | 731 | 731 | 730 | 730 | 1,600 | 730 |
2021-07-06 | 735 | 736 | 729 | 729 | 2,000 | 729 |
2021-07-05 | 735 | 735 | 734 | 734 | 500 | 734 |
2021-07-02 | 727 | 735 | 727 | 735 | 400 | 735 |
2021-07-01 | 745 | 745 | 735 | 735 | 1,100 | 735 |
2021-06-30 | 740 | 744 | 740 | 743 | 700 | 743 |
2021-06-29 | 734 | 738 | 729 | 738 | 1,900 | 738 |
2021-06-28 | 735 | 736 | 723 | 723 | 4,500 | 723 |
2021-06-25 | 725 | 733 | 723 | 733 | 1,700 | 733 |
2021-06-24 | 728 | 729 | 719 | 719 | 2,800 | 719 |
2021-06-23 | 734 | 734 | 722 | 722 | 5,000 | 722 |
2021-06-22 | 734 | 735 | 720 | 722 | 2,900 | 722 |
2021-06-21 | 739 | 739 | 720 | 725 | 6,200 | 725 |
2021-06-18 | 732 | 738 | 725 | 738 | 4,100 | 738 |
2021-06-17 | 746 | 746 | 730 | 732 | 2,700 | 732 |
2021-06-16 | 745 | 745 | 730 | 744 | 1,700 | 744 |
2021-06-15 | 741 | 745 | 729 | 730 | 2,300 | 730 |
2021-06-14 | 745 | 749 | 730 | 740 | 4,700 | 740 |
2021-06-11 | 752 | 752 | 736 | 736 | 1,700 | 736 |
2021-06-10 | 753 | 753 | 740 | 740 | 4,500 | 740 |
2021-06-09 | 749 | 755 | 735 | 752 | 6,200 | 752 |
2021-06-08 | 738 | 741 | 727 | 735 | 3,000 | 735 |
2021-06-07 | 734 | 738 | 720 | 738 | 5,700 | 738 |
2021-06-04 | 725 | 729 | 714 | 727 | 2,900 | 727 |
2021-06-03 | 720 | 735 | 711 | 725 | 3,600 | 725 |
2021-06-02 | 713 | 719 | 709 | 719 | 4,700 | 719 |
2021-06-01 | 715 | 719 | 711 | 713 | 3,500 | 713 |
2021-05-31 | 718 | 718 | 711 | 715 | 2,200 | 715 |
2021-05-28 | 720 | 723 | 711 | 717 | 3,900 | 717 |
2021-05-27 | 719 | 721 | 714 | 718 | 2,300 | 718 |
2021-05-26 | 719 | 723 | 709 | 719 | 3,400 | 719 |
2021-05-25 | 712 | 717 | 710 | 717 | 2,600 | 717 |
2021-05-24 | 714 | 714 | 711 | 712 | 1,000 | 712 |
2021-05-21 | 715 | 726 | 712 | 712 | 1,500 | 712 |
2021-05-20 | 717 | 726 | 714 | 715 | 2,700 | 715 |
2021-05-19 | 722 | 722 | 717 | 717 | 1,600 | 717 |
2021-05-18 | 726 | 730 | 715 | 722 | 2,400 | 722 |
2021-05-17 | 725 | 726 | 712 | 726 | 2,100 | 726 |
2021-05-14 | 715 | 728 | 710 | 725 | 1,800 | 725 |
2021-05-13 | 712 | 730 | 710 | 711 | 1,900 | 711 |
2021-05-12 | 711 | 730 | 710 | 724 | 2,700 | 724 |
2021-05-11 | 720 | 720 | 712 | 718 | 2,500 | 718 |
2021-05-10 | 728 | 728 | 720 | 724 | 1,500 | 724 |
2021-05-07 | 740 | 740 | 728 | 728 | 1,300 | 728 |
2021-05-06 | 730 | 741 | 724 | 741 | 1,800 | 741 |
2021-04-30 | 728 | 738 | 726 | 726 | 1,500 | 726 |
2021-04-28 | 728 | 728 | 725 | 726 | 800 | 726 |
2021-04-27 | 759 | 759 | 740 | 740 | 1,900 | 740 |
2021-04-26 | 705 | 751 | 705 | 751 | 6,200 | 751 |
2021-04-23 | 704 | 710 | 702 | 705 | 2,000 | 705 |
2021-04-22 | 706 | 709 | 704 | 704 | 1,700 | 704 |
2021-04-21 | 705 | 719 | 703 | 707 | 2,800 | 707 |
2021-04-20 | 711 | 712 | 709 | 709 | 2,500 | 709 |
2021-04-19 | 723 | 732 | 711 | 711 | 4,100 | 711 |
2021-04-16 | 722 | 722 | 715 | 720 | 3,900 | 720 |
2021-04-15 | 723 | 736 | 721 | 723 | 3,600 | 723 |
2021-04-14 | 736 | 736 | 725 | 725 | 8,200 | 725 |
2021-04-13 | 740 | 740 | 736 | 736 | 2,600 | 736 |
2021-04-12 | 745 | 745 | 740 | 740 | 3,200 | 740 |
2021-04-09 | 748 | 752 | 745 | 745 | 1,800 | 745 |
2021-04-08 | 753 | 753 | 745 | 752 | 3,800 | 752 |
2021-04-07 | 766 | 766 | 753 | 753 | 1,400 | 753 |
2021-04-06 | 766 | 766 | 754 | 754 | 800 | 754 |
2021-04-05 | 747 | 765 | 747 | 763 | 1,800 | 763 |
2021-04-02 | 746 | 750 | 746 | 749 | 1,800 | 749 |
2021-04-01 | 749 | 760 | 745 | 745 | 2,200 | 745 |
2021-03-31 | 746 | 770 | 745 | 752 | 3,300 | 752 |
2021-03-30 | 750 | 751 | 746 | 746 | 2,900 | 746 |
2021-03-29 | 757 | 757 | 750 | 752 | 2,700 | 752 |
2021-03-26 | 769 | 770 | 764 | 764 | 1,800 | 764 |
2021-03-25 | 769 | 770 | 768 | 769 | 900 | 769 |
2021-03-24 | 777 | 777 | 758 | 758 | 2,800 | 758 |
2021-03-23 | 770 | 780 | 763 | 763 | 2,800 | 763 |
2021-03-22 | 761 | 770 | 761 | 770 | 2,100 | 770 |
2021-03-19 | 757 | 770 | 757 | 770 | 1,900 | 770 |
2021-03-18 | 761 | 770 | 757 | 769 | 2,500 | 769 |
2021-03-17 | 760 | 767 | 756 | 757 | 1,200 | 757 |
2021-03-16 | 742 | 768 | 741 | 767 | 1,900 | 767 |
2021-03-15 | 745 | 752 | 744 | 744 | 1,100 | 744 |
2021-03-12 | 770 | 770 | 743 | 743 | 700 | 743 |
2021-03-11 | 731 | 752 | 731 | 752 | 2,400 | 752 |
2021-03-10 | 728 | 733 | 723 | 726 | 2,800 | 726 |
2021-03-09 | 730 | 741 | 720 | 740 | 2,600 | 740 |
2021-03-08 | 753 | 755 | 735 | 735 | 6,100 | 735 |
2021-03-05 | 760 | 762 | 755 | 762 | 1,500 | 762 |
2021-03-04 | 757 | 765 | 752 | 757 | 1,800 | 757 |
2021-03-03 | 769 | 770 | 757 | 758 | 1,900 | 758 |
2021-03-02 | 765 | 765 | 754 | 754 | 2,900 | 754 |
2021-03-01 | 755 | 765 | 752 | 763 | 4,400 | 763 |
2021-02-26 | 765 | 769 | 759 | 759 | 5,900 | 759 |
2021-02-25 | 754 | 797 | 754 | 766 | 19,100 | 766 |
2021-02-24 | 810 | 832 | 806 | 830 | 16,200 | 830 |
2021-02-22 | 805 | 813 | 805 | 807 | 7,500 | 807 |
2021-02-19 | 802 | 805 | 801 | 804 | 4,100 | 804 |
2021-02-18 | 809 | 809 | 803 | 803 | 2,200 | 803 |
2021-02-17 | 799 | 813 | 799 | 811 | 3,000 | 811 |
2021-02-16 | 815 | 818 | 799 | 799 | 15,100 | 799 |
2021-02-15 | 829 | 829 | 810 | 815 | 9,700 | 815 |
2021-02-12 | 815 | 826 | 811 | 822 | 2,900 | 822 |
2021-02-10 | 810 | 818 | 810 | 817 | 2,900 | 817 |
2021-02-09 | 810 | 811 | 807 | 811 | 2,800 | 811 |
2021-02-08 | 807 | 812 | 806 | 806 | 3,700 | 806 |
2021-02-05 | 803 | 812 | 803 | 812 | 2,700 | 812 |
2021-02-04 | 807 | 810 | 800 | 800 | 8,700 | 800 |
2021-02-03 | 810 | 811 | 804 | 811 | 7,900 | 811 |
2021-02-02 | 811 | 811 | 808 | 808 | 1,100 | 808 |
2021-02-01 | 804 | 812 | 804 | 805 | 2,300 | 805 |
2021-01-29 | 810 | 810 | 808 | 808 | 1,300 | 808 |
2021-01-28 | 805 | 812 | 802 | 812 | 2,300 | 812 |
2021-01-27 | 801 | 807 | 801 | 805 | 1,300 | 805 |
2021-01-26 | 805 | 807 | 802 | 802 | 3,100 | 802 |
2021-01-25 | 807 | 808 | 802 | 805 | 1,400 | 805 |
2021-01-22 | 809 | 809 | 803 | 808 | 2,700 | 808 |
2021-01-21 | 808 | 810 | 807 | 810 | 1,800 | 810 |
2021-01-20 | 805 | 807 | 802 | 807 | 1,000 | 807 |
2021-01-19 | 802 | 807 | 802 | 807 | 1,400 | 807 |
2021-01-18 | 800 | 803 | 800 | 802 | 1,400 | 802 |
2021-01-15 | 805 | 806 | 800 | 803 | 4,400 | 803 |
2021-01-14 | 810 | 814 | 810 | 810 | 2,400 | 810 |
2021-01-13 | 810 | 810 | 802 | 808 | 2,100 | 808 |
2021-01-12 | 801 | 808 | 800 | 808 | 2,000 | 808 |
2021-01-08 | 801 | 806 | 800 | 805 | 3,100 | 805 |
2021-01-07 | 806 | 806 | 801 | 803 | 2,700 | 803 |
2021-01-06 | 818 | 827 | 804 | 810 | 2,400 | 810 |
2021-01-05 | 796 | 818 | 795 | 818 | 1,700 | 818 |
2021-01-04 | 827 | 827 | 800 | 800 | 2,400 | 800 |
分割・併合履歴 : [2014-02-26]1株→100株