3057 (株)ゼットンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,005	1,014	995	1,006	9,100	1,006
2022-12-29	995	1,000	994	999	8,200	999
2022-12-28	993	994	991	994	2,200	994
2022-12-27	985	991	985	986	2,400	986
2022-12-26	990	990	985	985	1,500	985
2022-12-23	983	991	982	982	3,200	982
2022-12-22	982	982	978	978	1,800	978
2022-12-21	990	990	982	982	1,700	982
2022-12-20	988	990	980	990	4,300	990
2022-12-19	993	993	987	988	1,600	988
2022-12-16	992	993	991	993	1,900	993
2022-12-15	992	992	978	982	2,400	982
2022-12-14	992	992	989	991	2,400	991
2022-12-13	992	992	990	990	600	990
2022-12-12	987	992	986	987	1,500	987
2022-12-09	989	992	989	989	2,300	989
2022-12-08	992	993	989	992	1,300	992
2022-12-07	988	991	988	991	600	991
2022-12-06	990	990	985	988	1,000	988
2022-12-05	985	990	985	989	1,400	989
2022-12-02	989	989	985	985	3,800	985
2022-12-01	970	989	968	985	4,200	985
2022-11-30	968	968	965	966	2,200	966
2022-11-29	960	968	958	960	2,600	960
2022-11-28	951	953	950	953	2,300	953
2022-11-25	950	950	950	950	1,900	950
2022-11-24	945	949	942	945	3,300	945
2022-11-22	941	941	930	938	1,200	938
2022-11-21	944	944	923	941	3,700	941
2022-11-18	935	942	935	942	800	942
2022-11-17	941	941	931	931	900	931
2022-11-16	926	942	922	942	3,600	942
2022-11-15	929	929	922	922	900	922
2022-11-14	925	929	925	926	900	926
2022-11-11	928	930	928	930	800	930
2022-11-10	930	940	930	930	900	930
2022-11-09	925	930	920	930	3,400	930
2022-11-08	930	933	924	925	800	925
2022-11-07	928	928	926	926	300	926
2022-11-04	927	927	925	925	800	925
2022-11-02	928	930	928	928	1,600	928
2022-11-01	924	925	915	917	4,100	917
2022-10-31	945	945	921	924	2,100	924
2022-10-28	930	931	921	931	1,300	931
2022-10-27	925	925	920	920	1,400	920
2022-10-26	925	927	925	925	1,500	925
2022-10-25	927	930	927	929	1,900	929
2022-10-24	929	930	927	927	3,200	927
2022-10-21	916	920	916	919	1,100	919
2022-10-20	914	925	914	918	1,200	918
2022-10-19	907	919	907	912	1,500	912
2022-10-18	900	907	900	907	3,900	907
2022-10-17	894	899	894	899	1,200	899
2022-10-14	898	900	894	895	2,600	895
2022-10-13	895	898	895	895	1,900	895
2022-10-12	891	899	891	895	2,100	895
2022-10-11	896	897	891	891	5,100	891
2022-10-07	884	890	881	890	2,100	890
2022-10-06	880	883	871	883	1,900	883
2022-10-05	880	880	870	880	1,700	880
2022-10-04	870	870	867	868	1,400	868
2022-10-03	861	870	860	861	2,600	861
2022-09-30	862	862	858	858	1,200	858
2022-09-29	860	870	860	870	1,500	870
2022-09-28	866	866	858	858	1,900	858
2022-09-27	868	868	865	865	1,100	865
2022-09-26	858	868	858	868	900	868
2022-09-22	868	868	858	858	1,600	858
2022-09-21	858	869	858	859	1,600	859
2022-09-20	858	860	858	858	1,400	858
2022-09-16	870	870	858	858	2,100	858
2022-09-15	876	876	858	858	1,500	858
2022-09-14	866	875	866	870	8,800	870
2022-09-13	870	870	862	866	1,200	866
2022-09-12	875	875	872	874	1,600	874
2022-09-09	-	-	-	853	-	853
2022-09-08	860	860	853	853	1,700	853
2022-09-07	860	860	851	851	2,000	851
2022-09-06	869	869	855	860	2,500	860
2022-09-05	873	873	869	869	1,700	869
2022-09-02	865	865	858	858	4,200	858
2022-09-01	855	860	855	860	1,800	860
2022-08-31	860	860	854	854	1,000	854
2022-08-30	863	863	851	854	800	854
2022-08-29	860	860	858	860	1,900	860
2022-08-26	860	860	860	860	3,100	860
2022-08-25	870	870	860	860	1,400	860
2022-08-24	860	860	853	853	1,000	853
2022-08-23	858	860	857	857	1,400	857
2022-08-22	855	859	855	857	900	857
2022-08-19	855	858	852	855	900	855
2022-08-18	851	860	851	860	900	860
2022-08-17	851	851	848	848	1,000	848
2022-08-16	850	850	849	849	400	849
2022-08-15	853	860	848	850	1,400	850
2022-08-12	847	855	843	850	1,700	850
2022-08-10	855	855	850	850	500	850
2022-08-09	861	861	853	855	600	855
2022-08-08	874	874	851	863	1,000	863
2022-08-05	848	860	848	860	1,000	860
2022-08-04	850	865	850	865	600	865
2022-08-03	840	850	840	850	1,100	850
2022-08-02	875	875	829	853	16,600	853
2022-08-01	875	875	875	875	2,100	875
2022-07-29	875	875	874	875	1,500	875
2022-07-28	875	875	869	869	1,300	869
2022-07-27	869	870	869	869	1,900	869
2022-07-26	870	870	868	869	2,500	869
2022-07-25	865	868	865	868	1,600	868
2022-07-22	866	866	865	865	800	865
2022-07-21	866	866	858	860	400	860
2022-07-20	864	868	856	856	1,600	856
2022-07-19	865	865	856	864	700	864
2022-07-15	856	858	854	854	500	854
2022-07-14	853	855	853	854	500	854
2022-07-13	847	854	847	853	700	853
2022-07-12	840	849	840	847	1,200	847
2022-07-11	855	865	840	840	1,900	840
2022-07-08	836	845	836	845	500	845
2022-07-07	859	859	840	840	500	840
2022-07-06	845	845	845	845	500	845
2022-07-05	840	858	836	849	700	849
2022-07-04	860	860	822	837	2,800	837
2022-07-01	837	838	835	835	1,700	835
2022-06-30	835	837	822	837	800	837
2022-06-29	837	837	837	837	100	837
2022-06-28	830	836	823	836	1,900	836
2022-06-27	829	831	820	831	1,800	831
2022-06-24	820	829	820	829	400	829
2022-06-23	829	829	820	820	2,100	820
2022-06-22	828	828	821	821	400	821
2022-06-21	810	828	810	828	1,500	828
2022-06-20	828	828	815	815	1,300	815
2022-06-17	825	827	825	827	200	827
2022-06-16	820	820	817	820	900	820
2022-06-15	820	820	819	820	700	820
2022-06-14	820	820	820	820	500	820
2022-06-13	817	820	817	820	600	820
2022-06-10	821	830	817	817	2,000	817
2022-06-09	833	833	820	821	1,200	821
2022-06-08	825	825	823	823	1,000	823
2022-06-07	825	833	825	826	600	826
2022-06-06	829	833	824	824	600	824
2022-06-03	830	830	816	827	1,100	827
2022-06-02	835	835	830	830	400	830
2022-06-01	840	840	835	835	1,500	835
2022-05-31	835	835	831	835	1,100	835
2022-05-30	833	833	820	832	1,000	832
2022-05-27	823	824	818	818	1,100	818
2022-05-26	823	826	816	818	1,700	818
2022-05-25	820	820	814	814	900	814
2022-05-24	815	815	815	815	600	815
2022-05-23	810	814	810	810	1,400	810
2022-05-20	801	805	801	805	800	805
2022-05-19	792	800	792	800	400	800
2022-05-18	800	800	793	793	1,200	793
2022-05-17	792	799	792	798	700	798
2022-05-16	795	795	795	795	1,700	795
2022-05-13	795	799	795	795	1,400	795
2022-05-12	792	792	792	792	400	792
2022-05-11	790	790	789	789	300	789
2022-05-10	778	780	770	780	1,100	780
2022-05-09	791	792	779	790	1,800	790
2022-05-06	790	791	789	790	1,300	790
2022-05-02	790	790	789	790	1,600	790
2022-04-28	780	780	777	777	800	777
2022-04-27	780	780	780	780	100	780
2022-04-26	790	790	778	790	1,800	790
2022-04-25	783	790	783	790	600	790
2022-04-22	790	790	790	790	100	790
2022-04-21	773	780	766	780	1,300	780
2022-04-20	788	791	780	780	800	780
2022-04-19	788	788	788	788	300	788
2022-04-18	767	792	767	768	1,800	768
2022-04-15	786	786	766	781	500	781
2022-04-14	786	790	759	789	1,800	789
2022-04-13	788	788	752	752	2,200	752
2022-04-12	790	790	773	773	600	773
2022-04-11	791	791	791	791	400	791
2022-04-08	792	794	777	777	1,100	777
2022-04-07	787	790	785	790	1,900	790
2022-04-06	795	795	787	787	3,700	787
2022-04-05	750	791	750	780	6,200	780
2022-04-04	715	788	715	750	2,900	750
2022-04-01	720	721	715	715	2,600	715
2022-03-31	750	750	715	715	3,600	715
2022-03-30	715	750	715	750	5,000	750
2022-03-29	708	710	702	708	1,500	708
2022-03-28	701	705	700	701	4,700	701
2022-03-25	692	693	691	693	7,300	693
2022-03-24	692	696	691	693	5,700	693
2022-03-23	700	700	692	692	17,800	692
2022-03-22	704	705	698	705	15,800	705
2022-03-18	713	714	708	714	5,100	714
2022-03-17	720	724	714	714	3,800	714
2022-03-16	718	720	713	720	4,300	720
2022-03-15	721	721	719	721	2,700	721
2022-03-14	733	739	720	721	2,800	721
2022-03-11	722	725	719	725	1,300	725
2022-03-10	754	754	719	741	8,600	741
2022-03-09	765	765	755	755	1,100	755
2022-03-08	777	780	765	765	2,600	765
2022-03-07	782	797	777	777	1,800	777
2022-03-04	791	797	782	782	1,400	782
2022-03-03	790	791	789	791	1,000	791
2022-03-02	791	791	791	791	700	791
2022-03-01	785	786	785	785	1,200	785
2022-02-28	792	795	788	788	2,700	788
2022-02-25	826	835	823	803	14,300	803
2022-02-24	826	875	823	856	15,100	856
2022-02-22	835	835	830	835	13,900	835
2022-02-21	855	859	847	858	9,900	858
2022-02-18	870	874	854	857	10,500	857
2022-02-17	891	898	883	897	15,700	897
2022-02-16	915	920	913	918	4,800	918
2022-02-15	920	920	916	916	3,600	916
2022-02-14	919	921	918	920	7,600	920
2022-02-10	920	922	919	920	92,200	920
2022-02-09	920	922	920	920	5,600	920
2022-02-08	920	921	919	919	6,900	919
2022-02-07	920	921	919	920	3,100	920
2022-02-04	920	922	919	921	12,500	921
2022-02-03	920	921	919	919	7,500	919
2022-02-02	919	920	919	920	39,000	920
2022-02-01	918	920	918	920	9,500	920
2022-01-31	919	920	917	919	12,600	919
2022-01-28	919	920	917	920	5,900	920
2022-01-27	918	921	917	917	6,200	917
2022-01-26	918	922	918	920	7,400	920
2022-01-25	916	918	915	918	4,200	918
2022-01-24	919	919	916	916	1,500	916
2022-01-21	917	920	916	920	2,200	920
2022-01-20	916	919	915	919	8,000	919
2022-01-19	917	921	917	920	4,300	920
2022-01-18	917	921	917	917	2,200	917
2022-01-17	916	921	915	921	5,600	921
2022-01-14	916	920	915	920	8,100	920
2022-01-13	920	923	915	922	7,100	922
2022-01-12	909	917	908	917	7,000	917
2022-01-11	913	917	910	917	9,000	917
2022-01-07	924	924	910	910	19,400	910
2022-01-06	921	924	918	924	23,800	924
2022-01-05	922	925	918	923	8,200	923
2022-01-04	918	924	915	920	10,500	920

分割・併合履歴： [2014-02-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3057 (株)ゼットン の時系列データ [2022年度]

3057 (株)ゼットンの時系列データ [2022年度]