3057 (株)ゼットン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,240 | 1,270 | 1,240 | 1,261 | 6,900 | 1,261 |
| 2023-12-28 | 1,212 | 1,229 | 1,212 | 1,229 | 5,000 | 1,229 |
| 2023-12-27 | 1,215 | 1,227 | 1,210 | 1,213 | 6,400 | 1,213 |
| 2023-12-26 | 1,215 | 1,226 | 1,211 | 1,217 | 4,400 | 1,217 |
| 2023-12-25 | 1,240 | 1,240 | 1,215 | 1,215 | 7,600 | 1,215 |
| 2023-12-22 | 1,233 | 1,247 | 1,217 | 1,218 | 3,900 | 1,218 |
| 2023-12-21 | 1,210 | 1,230 | 1,201 | 1,223 | 3,000 | 1,223 |
| 2023-12-20 | 1,236 | 1,240 | 1,220 | 1,220 | 4,800 | 1,220 |
| 2023-12-19 | 1,240 | 1,249 | 1,231 | 1,249 | 2,800 | 1,249 |
| 2023-12-18 | 1,257 | 1,260 | 1,246 | 1,260 | 3,700 | 1,260 |
| 2023-12-15 | 1,252 | 1,281 | 1,252 | 1,265 | 2,800 | 1,265 |
| 2023-12-14 | 1,260 | 1,271 | 1,259 | 1,261 | 4,000 | 1,261 |
| 2023-12-13 | 1,277 | 1,286 | 1,277 | 1,286 | 3,400 | 1,286 |
| 2023-12-12 | 1,281 | 1,284 | 1,262 | 1,262 | 2,900 | 1,262 |
| 2023-12-11 | 1,297 | 1,297 | 1,249 | 1,269 | 4,100 | 1,269 |
| 2023-12-08 | 1,300 | 1,300 | 1,264 | 1,265 | 2,900 | 1,265 |
| 2023-12-07 | 1,290 | 1,300 | 1,280 | 1,300 | 2,400 | 1,300 |
| 2023-12-06 | 1,266 | 1,300 | 1,244 | 1,270 | 5,000 | 1,270 |
| 2023-12-05 | 1,255 | 1,260 | 1,229 | 1,260 | 3,300 | 1,260 |
| 2023-12-04 | 1,248 | 1,255 | 1,247 | 1,255 | 2,000 | 1,255 |
| 2023-12-01 | 1,238 | 1,247 | 1,235 | 1,247 | 2,500 | 1,247 |
| 2023-11-30 | 1,229 | 1,229 | 1,197 | 1,220 | 5,200 | 1,220 |
| 2023-11-29 | 1,201 | 1,229 | 1,198 | 1,229 | 3,200 | 1,229 |
| 2023-11-28 | 1,239 | 1,239 | 1,199 | 1,200 | 4,600 | 1,200 |
| 2023-11-27 | 1,228 | 1,239 | 1,228 | 1,228 | 2,300 | 1,228 |
| 2023-11-24 | 1,208 | 1,243 | 1,208 | 1,228 | 3,700 | 1,228 |
| 2023-11-22 | 1,200 | 1,205 | 1,199 | 1,204 | 2,200 | 1,204 |
| 2023-11-21 | 1,200 | 1,203 | 1,199 | 1,203 | 2,900 | 1,203 |
| 2023-11-20 | 1,184 | 1,199 | 1,183 | 1,197 | 3,400 | 1,197 |
| 2023-11-17 | 1,187 | 1,195 | 1,181 | 1,182 | 5,100 | 1,182 |
| 2023-11-16 | 1,181 | 1,186 | 1,177 | 1,182 | 1,900 | 1,182 |
| 2023-11-15 | 1,182 | 1,188 | 1,181 | 1,181 | 2,300 | 1,181 |
| 2023-11-14 | 1,167 | 1,186 | 1,167 | 1,174 | 2,600 | 1,174 |
| 2023-11-13 | 1,167 | 1,180 | 1,166 | 1,166 | 2,100 | 1,166 |
| 2023-11-10 | 1,180 | 1,181 | 1,162 | 1,162 | 1,600 | 1,162 |
| 2023-11-09 | 1,170 | 1,177 | 1,157 | 1,177 | 1,100 | 1,177 |
| 2023-11-08 | 1,179 | 1,180 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2023-11-07 | 1,169 | 1,170 | 1,168 | 1,170 | 2,400 | 1,170 |
| 2023-11-06 | 1,162 | 1,162 | 1,150 | 1,155 | 3,400 | 1,155 |
| 2023-11-02 | 1,135 | 1,158 | 1,130 | 1,143 | 2,600 | 1,143 |
| 2023-11-01 | 1,115 | 1,149 | 1,115 | 1,130 | 2,900 | 1,130 |
| 2023-10-31 | 1,107 | 1,113 | 1,107 | 1,113 | 200 | 1,113 |
| 2023-10-30 | 1,119 | 1,119 | 1,101 | 1,105 | 2,300 | 1,105 |
| 2023-10-27 | 1,109 | 1,118 | 1,105 | 1,117 | 1,700 | 1,117 |
| 2023-10-26 | 1,105 | 1,108 | 1,093 | 1,108 | 1,200 | 1,108 |
| 2023-10-25 | 1,112 | 1,112 | 1,105 | 1,105 | 900 | 1,105 |
| 2023-10-24 | 1,092 | 1,092 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2023-10-23 | 1,103 | 1,105 | 1,090 | 1,090 | 2,600 | 1,090 |
| 2023-10-20 | 1,095 | 1,100 | 1,089 | 1,095 | 2,200 | 1,095 |
| 2023-10-19 | 1,093 | 1,099 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2023-10-18 | 1,091 | 1,094 | 1,091 | 1,093 | 1,900 | 1,093 |
| 2023-10-17 | 1,100 | 1,100 | 1,089 | 1,091 | 1,600 | 1,091 |
| 2023-10-16 | 1,099 | 1,099 | 1,091 | 1,091 | 2,700 | 1,091 |
| 2023-10-13 | 1,118 | 1,118 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2023-10-12 | 1,105 | 1,119 | 1,101 | 1,119 | 3,200 | 1,119 |
| 2023-10-11 | 1,100 | 1,118 | 1,098 | 1,109 | 2,700 | 1,109 |
| 2023-10-10 | 1,086 | 1,090 | 1,084 | 1,090 | 700 | 1,090 |
| 2023-10-06 | 1,081 | 1,085 | 1,081 | 1,082 | 800 | 1,082 |
| 2023-10-05 | 1,076 | 1,078 | 1,074 | 1,075 | 700 | 1,075 |
| 2023-10-04 | 1,102 | 1,102 | 1,076 | 1,076 | 3,300 | 1,076 |
| 2023-10-03 | 1,118 | 1,118 | 1,102 | 1,114 | 2,700 | 1,114 |
| 2023-10-02 | 1,100 | 1,118 | 1,100 | 1,118 | 4,300 | 1,118 |
| 2023-09-29 | 1,100 | 1,111 | 1,081 | 1,081 | 3,400 | 1,081 |
| 2023-09-28 | 1,083 | 1,100 | 1,082 | 1,100 | 2,500 | 1,100 |
| 2023-09-27 | 1,081 | 1,081 | 1,071 | 1,080 | 3,200 | 1,080 |
| 2023-09-26 | 1,075 | 1,096 | 1,075 | 1,080 | 1,400 | 1,080 |
| 2023-09-25 | 1,073 | 1,082 | 1,073 | 1,074 | 1,300 | 1,074 |
| 2023-09-22 | 1,082 | 1,082 | 1,070 | 1,074 | 1,700 | 1,074 |
| 2023-09-21 | 1,086 | 1,089 | 1,082 | 1,082 | 2,000 | 1,082 |
| 2023-09-20 | 1,098 | 1,098 | 1,080 | 1,080 | 1,200 | 1,080 |
| 2023-09-19 | 1,098 | 1,098 | 1,080 | 1,090 | 2,400 | 1,090 |
| 2023-09-15 | 1,093 | 1,098 | 1,077 | 1,085 | 2,100 | 1,085 |
| 2023-09-14 | 1,071 | 1,090 | 1,071 | 1,090 | 3,600 | 1,090 |
| 2023-09-13 | 1,067 | 1,070 | 1,060 | 1,070 | 1,400 | 1,070 |
| 2023-09-12 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 1,064 |
| 2023-09-11 | 1,068 | 1,073 | 1,060 | 1,060 | 3,100 | 1,060 |
| 2023-09-08 | 1,070 | 1,096 | 1,063 | 1,067 | 3,600 | 1,067 |
| 2023-09-07 | 1,068 | 1,077 | 1,059 | 1,059 | 1,800 | 1,059 |
| 2023-09-06 | 1,082 | 1,094 | 1,071 | 1,080 | 4,800 | 1,080 |
| 2023-09-05 | 1,080 | 1,080 | 1,067 | 1,080 | 3,300 | 1,080 |
| 2023-09-04 | 1,050 | 1,070 | 1,025 | 1,067 | 4,700 | 1,067 |
| 2023-09-01 | 1,045 | 1,069 | 1,035 | 1,050 | 3,200 | 1,050 |
| 2023-08-31 | 1,046 | 1,070 | 1,003 | 1,030 | 6,400 | 1,030 |
| 2023-08-30 | 1,010 | 1,048 | 1,010 | 1,047 | 5,900 | 1,047 |
| 2023-08-29 | 1,003 | 1,010 | 1,003 | 1,010 | 3,900 | 1,010 |
| 2023-08-28 | 1,002 | 1,002 | 1,000 | 1,001 | 1,700 | 1,001 |
| 2023-08-25 | 999 | 1,002 | 999 | 1,000 | 600 | 1,000 |
| 2023-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2023-08-23 | 1,000 | 1,001 | 999 | 1,000 | 1,500 | 1,000 |
| 2023-08-22 | 999 | 1,000 | 996 | 997 | 1,700 | 997 |
| 2023-08-21 | 999 | 999 | 998 | 998 | 200 | 998 |
| 2023-08-18 | 997 | 999 | 995 | 995 | 1,600 | 995 |
| 2023-08-17 | 1,002 | 1,002 | 997 | 997 | 2,300 | 997 |
| 2023-08-16 | 997 | 1,000 | 997 | 999 | 2,700 | 999 |
| 2023-08-15 | 999 | 1,001 | 998 | 1,000 | 3,200 | 1,000 |
| 2023-08-14 | 1,000 | 1,001 | 999 | 999 | 2,200 | 999 |
| 2023-08-10 | 1,000 | 1,000 | 991 | 998 | 1,400 | 998 |
| 2023-08-09 | 999 | 999 | 995 | 995 | 1,200 | 995 |
| 2023-08-08 | 1,000 | 1,000 | 989 | 992 | 2,400 | 992 |
| 2023-08-07 | 1,000 | 1,000 | 995 | 1,000 | 2,000 | 1,000 |
| 2023-08-04 | 999 | 1,000 | 995 | 995 | 1,500 | 995 |
| 2023-08-03 | 992 | 998 | 992 | 998 | 600 | 998 |
| 2023-08-02 | 999 | 999 | 992 | 992 | 1,100 | 992 |
| 2023-08-01 | 998 | 999 | 996 | 996 | 2,900 | 996 |
| 2023-07-31 | 994 | 998 | 991 | 996 | 1,800 | 996 |
| 2023-07-28 | 976 | 999 | 976 | 989 | 2,600 | 989 |
| 2023-07-27 | 998 | 998 | 986 | 991 | 1,300 | 991 |
| 2023-07-26 | 992 | 998 | 990 | 993 | 2,100 | 993 |
| 2023-07-25 | 999 | 999 | 996 | 998 | 2,100 | 998 |
| 2023-07-24 | 998 | 998 | 991 | 998 | 3,500 | 998 |
| 2023-07-21 | 989 | 995 | 988 | 995 | 4,300 | 995 |
| 2023-07-20 | 981 | 986 | 981 | 985 | 800 | 985 |
| 2023-07-19 | 983 | 987 | 979 | 979 | 2,000 | 979 |
| 2023-07-18 | 977 | 979 | 977 | 978 | 500 | 978 |
| 2023-07-14 | 978 | 986 | 977 | 977 | 1,100 | 977 |
| 2023-07-13 | 978 | 988 | 978 | 980 | 1,200 | 980 |
| 2023-07-12 | 977 | 977 | 976 | 976 | 1,300 | 976 |
| 2023-07-11 | 979 | 983 | 974 | 978 | 1,700 | 978 |
| 2023-07-10 | 973 | 980 | 971 | 979 | 2,100 | 979 |
| 2023-07-07 | 970 | 975 | 970 | 971 | 1,700 | 971 |
| 2023-07-06 | 972 | 973 | 972 | 973 | 1,800 | 973 |
| 2023-07-05 | 972 | 972 | 972 | 972 | 700 | 972 |
| 2023-07-04 | 971 | 972 | 971 | 972 | 1,200 | 972 |
| 2023-07-03 | 965 | 971 | 965 | 971 | 3,200 | 971 |
| 2023-06-30 | 964 | 964 | 964 | 964 | 200 | 964 |
| 2023-06-29 | 963 | 964 | 963 | 964 | 400 | 964 |
| 2023-06-28 | 963 | 964 | 959 | 959 | 1,400 | 959 |
| 2023-06-27 | 960 | 963 | 960 | 961 | 1,900 | 961 |
| 2023-06-26 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2023-06-23 | 965 | 965 | 960 | 965 | 600 | 965 |
| 2023-06-22 | 956 | 965 | 956 | 960 | 1,100 | 960 |
| 2023-06-21 | 965 | 965 | 960 | 965 | 1,700 | 965 |
| 2023-06-20 | 955 | 965 | 955 | 964 | 700 | 964 |
| 2023-06-19 | 962 | 963 | 962 | 963 | 400 | 963 |
| 2023-06-16 | 963 | 964 | 953 | 964 | 900 | 964 |
| 2023-06-15 | 951 | 963 | 951 | 963 | 1,500 | 963 |
| 2023-06-14 | 958 | 963 | 951 | 960 | 2,000 | 960 |
| 2023-06-13 | 957 | 957 | 952 | 952 | 1,300 | 952 |
| 2023-06-12 | 960 | 965 | 957 | 960 | 1,300 | 960 |
| 2023-06-09 | 964 | 964 | 950 | 950 | 700 | 950 |
| 2023-06-08 | 959 | 959 | 952 | 952 | 600 | 952 |
| 2023-06-07 | 964 | 964 | 950 | 950 | 1,600 | 950 |
| 2023-06-06 | 965 | 965 | 959 | 959 | 800 | 959 |
| 2023-06-05 | 960 | 965 | 959 | 965 | 900 | 965 |
| 2023-06-02 | 970 | 970 | 955 | 960 | 700 | 960 |
| 2023-06-01 | 968 | 972 | 968 | 970 | 1,300 | 970 |
| 2023-05-31 | 951 | 951 | 950 | 950 | 1,800 | 950 |
| 2023-05-30 | 961 | 961 | 951 | 953 | 1,900 | 953 |
| 2023-05-29 | 972 | 972 | 960 | 960 | 1,200 | 960 |
| 2023-05-26 | 970 | 971 | 960 | 960 | 1,900 | 960 |
| 2023-05-25 | 960 | 970 | 960 | 970 | 200 | 970 |
| 2023-05-24 | 960 | 963 | 960 | 963 | 1,500 | 963 |
| 2023-05-23 | 972 | 972 | 969 | 970 | 1,200 | 970 |
| 2023-05-22 | 969 | 972 | 960 | 972 | 2,800 | 972 |
| 2023-05-19 | 958 | 969 | 958 | 969 | 1,500 | 969 |
| 2023-05-18 | 970 | 970 | 957 | 958 | 1,500 | 958 |
| 2023-05-17 | 966 | 966 | 956 | 960 | 2,300 | 960 |
| 2023-05-16 | 963 | 969 | 963 | 969 | 700 | 969 |
| 2023-05-15 | 968 | 968 | 961 | 968 | 900 | 968 |
| 2023-05-12 | 960 | 970 | 960 | 968 | 1,600 | 968 |
| 2023-05-11 | 954 | 960 | 954 | 960 | 300 | 960 |
| 2023-05-10 | 961 | 969 | 953 | 953 | 2,400 | 953 |
| 2023-05-09 | 970 | 970 | 961 | 970 | 1,400 | 970 |
| 2023-05-08 | 945 | 971 | 940 | 970 | 5,100 | 970 |
| 2023-05-02 | 950 | 952 | 950 | 951 | 3,700 | 951 |
| 2023-05-01 | 945 | 952 | 945 | 950 | 4,100 | 950 |
| 2023-04-28 | 943 | 945 | 941 | 945 | 1,400 | 945 |
| 2023-04-27 | 940 | 943 | 940 | 943 | 1,100 | 943 |
| 2023-04-26 | 945 | 945 | 940 | 944 | 1,300 | 944 |
| 2023-04-25 | 948 | 949 | 945 | 945 | 2,600 | 945 |
| 2023-04-24 | 947 | 948 | 936 | 945 | 1,400 | 945 |
| 2023-04-21 | - | - | - | 937 | - | 937 |
| 2023-04-20 | 933 | 949 | 933 | 937 | 3,800 | 937 |
| 2023-04-19 | 939 | 939 | 932 | 934 | 2,100 | 934 |
| 2023-04-18 | 937 | 943 | 935 | 937 | 3,200 | 937 |
| 2023-04-17 | 917 | 937 | 917 | 936 | 3,500 | 936 |
| 2023-04-14 | 915 | 921 | 915 | 915 | 2,600 | 915 |
| 2023-04-13 | 905 | 915 | 905 | 915 | 2,500 | 915 |
| 2023-04-12 | 907 | 908 | 907 | 907 | 900 | 907 |
| 2023-04-11 | 908 | 910 | 903 | 903 | 1,600 | 903 |
| 2023-04-10 | 909 | 909 | 904 | 908 | 1,400 | 908 |
| 2023-04-07 | 903 | 903 | 901 | 903 | 400 | 903 |
| 2023-04-06 | 907 | 907 | 903 | 903 | 900 | 903 |
| 2023-04-05 | 903 | 907 | 903 | 907 | 700 | 907 |
| 2023-04-04 | 908 | 908 | 906 | 907 | 2,500 | 907 |
| 2023-04-03 | 901 | 906 | 901 | 906 | 2,900 | 906 |
| 2023-03-31 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2023-03-30 | 898 | 900 | 898 | 900 | 200 | 900 |
| 2023-03-29 | 901 | 901 | 895 | 897 | 1,800 | 897 |
| 2023-03-28 | 898 | 900 | 896 | 900 | 1,200 | 900 |
| 2023-03-27 | 901 | 902 | 895 | 898 | 2,000 | 898 |
| 2023-03-24 | 899 | 901 | 896 | 901 | 1,400 | 901 |
| 2023-03-23 | 900 | 900 | 897 | 897 | 600 | 897 |
| 2023-03-22 | 896 | 900 | 896 | 900 | 400 | 900 |
| 2023-03-20 | 895 | 902 | 893 | 902 | 2,100 | 902 |
| 2023-03-17 | 895 | 903 | 895 | 898 | 2,700 | 898 |
| 2023-03-16 | 896 | 913 | 890 | 891 | 5,600 | 891 |
| 2023-03-15 | 900 | 904 | 899 | 899 | 900 | 899 |
| 2023-03-14 | 901 | 901 | 896 | 896 | 3,700 | 896 |
| 2023-03-13 | 907 | 920 | 900 | 900 | 5,200 | 900 |
| 2023-03-10 | 914 | 917 | 906 | 907 | 3,600 | 907 |
| 2023-03-09 | 910 | 914 | 905 | 905 | 1,100 | 905 |
| 2023-03-08 | 906 | 918 | 903 | 914 | 3,300 | 914 |
| 2023-03-07 | 903 | 903 | 899 | 903 | 1,100 | 903 |
| 2023-03-06 | 902 | 902 | 900 | 900 | 2,700 | 900 |
| 2023-03-03 | 903 | 903 | 900 | 901 | 2,400 | 901 |
| 2023-03-02 | 903 | 904 | 902 | 902 | 2,200 | 902 |
| 2023-03-01 | 903 | 904 | 903 | 903 | 1,200 | 903 |
| 2023-02-28 | 897 | 902 | 896 | 902 | 3,000 | 902 |
| 2023-02-27 | 901 | 902 | 895 | 901 | 4,700 | 901 |
| 2023-02-24 | 902 | 902 | 895 | 901 | 11,500 | 901 |
| 2023-02-22 | 903 | 905 | 901 | 902 | 6,100 | 902 |
| 2023-02-21 | 910 | 913 | 907 | 907 | 2,600 | 907 |
| 2023-02-20 | 908 | 911 | 903 | 911 | 2,400 | 911 |
| 2023-02-17 | 902 | 908 | 902 | 908 | 3,500 | 908 |
| 2023-02-16 | 902 | 909 | 902 | 902 | 4,800 | 902 |
| 2023-02-15 | 913 | 913 | 901 | 903 | 10,700 | 903 |
| 2023-02-14 | 913 | 919 | 912 | 918 | 1,500 | 918 |
| 2023-02-13 | 911 | 912 | 910 | 912 | 1,400 | 912 |
| 2023-02-10 | 912 | 917 | 911 | 911 | 2,700 | 911 |
| 2023-02-09 | 911 | 914 | 911 | 914 | 500 | 914 |
| 2023-02-08 | 916 | 920 | 911 | 913 | 4,500 | 913 |
| 2023-02-07 | 917 | 918 | 912 | 918 | 1,400 | 918 |
| 2023-02-06 | 915 | 917 | 902 | 917 | 3,500 | 917 |
| 2023-02-03 | 906 | 910 | 904 | 904 | 4,100 | 904 |
| 2023-02-02 | 905 | 909 | 905 | 906 | 3,000 | 906 |
| 2023-02-01 | 917 | 918 | 904 | 907 | 6,000 | 907 |
| 2023-01-31 | 914 | 926 | 904 | 904 | 13,000 | 904 |
| 2023-01-30 | 900 | 915 | 890 | 901 | 43,700 | 901 |
| 2023-01-27 | 995 | 1,000 | 995 | 997 | 35,500 | 997 |
| 2023-01-26 | 995 | 995 | 992 | 992 | 21,600 | 992 |
| 2023-01-25 | 998 | 998 | 995 | 996 | 13,300 | 996 |
| 2023-01-24 | 996 | 998 | 993 | 998 | 15,500 | 998 |
| 2023-01-23 | 1,000 | 1,002 | 994 | 999 | 55,700 | 999 |
| 2023-01-20 | 1,000 | 1,000 | 996 | 998 | 7,600 | 998 |
| 2023-01-19 | 1,000 | 1,004 | 996 | 999 | 9,100 | 999 |
| 2023-01-18 | 1,012 | 1,014 | 1,000 | 1,000 | 8,800 | 1,000 |
| 2023-01-17 | 1,025 | 1,025 | 1,010 | 1,010 | 7,100 | 1,010 |
| 2023-01-16 | 1,029 | 1,029 | 1,020 | 1,024 | 3,800 | 1,024 |
| 2023-01-13 | 1,025 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 2023-01-12 | 1,032 | 1,032 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2023-01-11 | 1,034 | 1,035 | 1,029 | 1,031 | 6,200 | 1,031 |
| 2023-01-10 | 1,033 | 1,036 | 1,030 | 1,034 | 7,200 | 1,034 |
| 2023-01-06 | 1,031 | 1,039 | 1,031 | 1,033 | 3,900 | 1,033 |
| 2023-01-05 | 1,030 | 1,044 | 1,022 | 1,025 | 4,900 | 1,025 |
| 2023-01-04 | 1,006 | 1,030 | 1,006 | 1,030 | 7,600 | 1,030 |
分割・併合履歴 ： [2014-02-26]1株→100株
