6031 ZETA(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,184	2,288	2,184	2,288	4,200	286
2016-12-29	2,221	2,254	2,190	2,229	3,400	278.63
2016-12-28	2,275	2,275	2,231	2,260	4,400	282.50
2016-12-27	2,299	2,299	2,190	2,207	15,800	275.88
2016-12-26	2,159	2,212	2,150	2,204	9,200	275.50
2016-12-22	2,176	2,202	2,162	2,186	6,400	273.25
2016-12-21	2,296	2,296	2,201	2,203	8,800	275.38
2016-12-20	2,266	2,280	2,241	2,265	7,400	283.13
2016-12-19	2,340	2,340	2,264	2,265	6,700	283.13
2016-12-16	2,299	2,415	2,299	2,303	8,900	287.88
2016-12-15	2,316	2,316	2,260	2,299	5,600	287.38
2016-12-14	2,290	2,305	2,266	2,266	7,700	283.25
2016-12-13	2,278	2,300	2,244	2,295	6,200	286.88
2016-12-12	2,280	2,304	2,235	2,267	7,900	283.38
2016-12-09	2,300	2,300	2,236	2,240	8,700	280
2016-12-08	2,476	2,479	2,238	2,300	32,100	287.50
2016-12-07	2,315	2,540	2,265	2,426	79,300	303.25
2016-12-06	2,268	2,268	2,218	2,231	1,200	278.88
2016-12-05	2,220	2,280	2,197	2,249	4,200	281.13
2016-12-02	2,296	2,319	2,200	2,212	10,500	276.50
2016-12-01	2,190	2,323	2,174	2,253	19,500	281.63
2016-11-30	2,155	2,175	2,144	2,164	2,800	270.50
2016-11-29	2,155	2,180	2,140	2,155	2,100	269.38
2016-11-28	2,174	2,174	2,143	2,169	2,700	271.13
2016-11-25	2,226	2,226	2,151	2,174	8,200	271.75
2016-11-24	2,201	2,245	2,185	2,226	4,000	278.25
2016-11-22	2,265	2,265	2,210	2,213	4,200	276.63
2016-11-21	2,250	2,300	2,221	2,265	7,100	283.13
2016-11-18	2,296	2,300	2,250	2,250	7,300	281.25
2016-11-17	2,250	2,274	2,201	2,274	3,700	284.25
2016-11-16	2,234	2,250	2,144	2,230	11,500	278.75
2016-11-15	2,140	2,300	2,140	2,246	17,900	280.75
2016-11-14	2,080	2,130	2,071	2,082	4,200	260.25
2016-11-11	2,101	2,149	2,101	2,111	9,200	263.88
2016-11-10	2,230	2,245	2,100	2,216	17,300	277
2016-11-09	2,235	2,248	1,960	2,000	27,800	250
2016-11-08	2,240	2,243	2,175	2,175	6,800	271.88
2016-11-07	2,232	2,298	2,217	2,245	7,500	280.63
2016-11-04	2,260	2,342	2,223	2,255	10,200	281.88
2016-11-02	2,280	2,285	2,200	2,210	15,900	276.25
2016-11-01	2,380	2,384	2,270	2,304	11,000	288
2016-10-31	2,416	2,443	2,386	2,389	11,000	298.63
2016-10-28	2,468	2,468	2,426	2,434	12,300	304.25
2016-10-27	2,520	2,520	2,469	2,476	7,500	309.50
2016-10-26	2,550	2,550	2,471	2,502	14,700	312.75
2016-10-25	2,650	2,669	2,420	2,512	40,500	314
2016-10-24	2,582	2,633	2,542	2,633	31,000	329.13
2016-10-21	2,782	2,792	2,478	2,519	57,000	314.88
2016-10-20	2,940	2,942	2,721	2,781	45,000	347.63
2016-10-19	2,800	2,960	2,754	2,890	118,400	361.25
2016-10-17	2,455	2,476	2,410	2,420	27,000	302.50
2016-10-13	2,275	2,310	2,250	2,250	9,400	281.25
2016-10-12	2,319	2,330	2,270	2,270	10,100	283.75
2016-10-11	2,293	2,340	2,260	2,322	15,100	290.25
2016-10-07	2,231	2,304	2,127	2,300	21,400	287.50
2016-10-06	2,380	2,380	2,270	2,270	15,900	283.75
2016-10-05	2,352	2,374	2,270	2,374	47,200	296.75
2016-10-04	2,057	2,568	2,052	2,435	122,700	304.38
2016-10-03	2,088	2,088	2,031	2,079	7,800	259.88
2016-09-30	1,962	2,004	1,962	2,004	5,800	250.50
2016-09-29	2,021	2,062	2,000	2,011	4,300	251.38
2016-09-28	2,029	2,062	1,999	2,019	11,900	252.38
2016-09-27	1,951	2,027	1,950	1,989	4,200	248.63
2016-09-26	1,983	2,064	1,943	1,991	10,600	248.88
2016-09-23	1,937	1,978	1,937	1,972	4,900	246.50
2016-09-21	1,988	1,988	1,939	1,958	4,900	244.75
2016-09-20	1,936	1,997	1,936	1,995	1,900	249.38
2016-09-16	1,953	1,990	1,923	1,966	9,300	245.75
2016-09-15	2,050	2,055	1,911	2,013	17,400	251.63
2016-09-14	2,076	2,082	2,025	2,050	13,200	256.25
2016-09-13	2,200	2,229	2,137	2,150	3,900	268.75
2016-09-12	2,150	2,228	2,120	2,150	11,300	268.75
2016-09-09	2,040	2,269	2,037	2,180	28,200	272.50
2016-09-08	2,012	2,035	1,980	2,035	7,100	254.38
2016-09-07	1,927	2,013	1,909	1,991	11,200	248.88
2016-09-06	1,920	1,950	1,911	1,927	5,200	240.88
2016-09-05	1,887	1,968	1,887	1,920	7,800	240
2016-09-02	1,915	1,920	1,890	1,897	7,700	237.13
2016-09-01	1,895	1,914	1,881	1,913	4,200	239.13
2016-08-31	1,878	1,906	1,851	1,873	8,200	234.13
2016-08-30	1,850	1,869	1,823	1,831	5,000	228.88
2016-08-29	1,850	1,900	1,836	1,870	3,500	233.75
2016-08-26	1,876	1,897	1,849	1,850	6,800	231.25
2016-08-25	1,890	1,910	1,876	1,897	4,100	237.13
2016-08-24	1,931	1,931	1,885	1,885	4,700	235.63
2016-08-23	1,910	1,934	1,895	1,896	5,300	237
2016-08-22	1,971	1,971	1,899	1,921	3,300	240.13
2016-08-19	1,929	1,938	1,916	1,931	2,500	241.38
2016-08-18	1,930	1,944	1,922	1,929	3,100	241.13
2016-08-17	1,963	1,967	1,934	1,939	4,200	242.38
2016-08-16	1,951	1,980	1,911	1,972	11,200	246.50
2016-08-15	1,904	1,999	1,904	1,959	8,300	244.88
2016-08-12	2,031	2,060	2,005	2,027	5,500	253.38
2016-08-10	2,040	2,050	2,032	2,047	1,000	255.88
2016-08-09	2,027	2,100	2,027	2,040	3,200	255
2016-08-08	2,022	2,091	2,022	2,045	2,000	255.63
2016-08-05	2,096	2,100	2,017	2,052	2,200	256.50
2016-08-04	2,015	2,071	2,015	2,046	1,100	255.75
2016-08-03	2,049	2,059	2,032	2,038	2,100	254.75
2016-08-02	2,100	2,114	2,036	2,099	2,500	262.38
2016-08-01	2,013	2,080	2,013	2,066	900	258.25
2016-07-29	2,070	2,079	1,983	2,043	6,200	255.38
2016-07-28	2,050	2,100	2,033	2,061	4,200	257.63
2016-07-27	2,100	2,100	2,026	2,061	6,000	257.63
2016-07-26	2,193	2,193	2,101	2,113	3,900	264.13
2016-07-25	2,268	2,268	2,100	2,143	15,900	267.88
2016-07-22	2,170	2,234	2,170	2,218	5,000	277.25
2016-07-21	2,310	2,310	2,208	2,255	5,100	281.88
2016-07-20	2,250	2,275	2,144	2,265	14,300	283.13
2016-07-19	2,250	2,341	2,100	2,177	24,400	272.13
2016-07-15	2,335	2,380	2,163	2,198	22,200	274.75
2016-07-14	2,342	2,428	2,301	2,365	11,300	295.63
2016-07-13	2,359	2,380	2,294	2,342	9,000	292.75
2016-07-12	2,259	2,400	2,259	2,340	8,600	292.50
2016-07-11	2,201	2,280	2,201	2,222	5,300	277.75
2016-07-08	2,230	2,265	2,134	2,148	9,400	268.50
2016-07-07	2,334	2,410	2,267	2,267	4,900	283.38
2016-07-06	2,435	2,435	2,280	2,340	10,800	292.50
2016-07-05	2,475	2,510	2,403	2,485	13,700	310.63
2016-07-04	2,265	2,612	2,264	2,403	24,200	300.38
2016-07-01	2,310	2,440	2,254	2,310	24,400	288.75
2016-06-30	2,299	2,337	2,205	2,210	12,600	276.25
2016-06-29	2,130	2,432	2,130	2,310	26,600	288.75
2016-06-28	2,047	2,100	1,986	2,080	20,800	260
2016-06-27	2,075	2,136	2,054	2,075	32,300	259.38
2016-06-24	2,490	2,585	2,010	2,054	56,800	256.75
2016-06-23	2,365	2,510	2,357	2,510	28,900	313.75
2016-06-22	3,005	3,010	2,436	2,465	242,600	308.13
2016-06-21	2,150	2,694	2,150	2,694	26,100	336.75
2016-06-20	2,077	2,194	2,052	2,194	6,500	274.25
2016-06-17	2,109	2,132	2,004	2,027	8,900	253.38
2016-06-16	2,297	2,326	2,001	2,015	19,600	251.88
2016-06-15	2,186	2,320	2,173	2,247	12,100	280.88
2016-06-14	2,594	2,594	2,176	2,231	26,700	278.88
2016-06-13	2,699	2,699	2,610	2,610	12,300	326.25
2016-06-10	2,720	2,739	2,700	2,719	6,600	339.88
2016-06-09	2,684	2,714	2,677	2,708	7,200	338.50
2016-06-08	2,730	2,730	2,670	2,682	5,200	335.25
2016-06-07	2,692	2,735	2,681	2,698	8,500	337.25
2016-06-06	2,666	2,691	2,645	2,691	7,100	336.38
2016-06-03	2,642	2,732	2,642	2,666	5,500	333.25
2016-06-02	2,685	2,734	2,631	2,655	11,100	331.88
2016-06-01	2,700	2,745	2,690	2,692	7,400	336.50
2016-05-31	2,840	2,840	2,682	2,704	22,100	338
2016-05-30	2,650	2,838	2,650	2,800	28,300	350
2016-05-27	2,646	2,750	2,633	2,655	7,700	331.88
2016-05-26	2,758	2,761	2,621	2,679	13,400	334.88
2016-05-25	2,818	2,818	2,757	2,767	7,100	345.88
2016-05-24	2,848	2,850	2,750	2,750	15,000	343.75
2016-05-23	2,826	2,875	2,817	2,845	4,800	355.63
2016-05-20	2,768	2,845	2,702	2,823	8,000	352.88
2016-05-19	2,751	2,798	2,702	2,728	4,100	341
2016-05-18	2,773	2,847	2,676	2,718	20,200	339.75
2016-05-17	2,750	2,890	2,750	2,805	14,700	350.63
2016-05-16	2,856	2,888	2,751	2,755	46,100	344.38
2016-05-13	3,115	3,125	3,000	3,040	16,200	380
2016-05-12	3,115	3,120	3,060	3,115	14,400	389.38
2016-05-11	3,195	3,230	3,135	3,160	14,000	395
2016-05-10	3,185	3,190	3,100	3,190	11,600	398.75
2016-05-09	3,240	3,265	3,070	3,145	32,200	393.13
2016-05-06	3,005	3,150	3,000	3,130	15,200	391.25
2016-05-02	2,892	3,045	2,880	3,000	15,200	375
2016-04-28	3,140	3,160	3,000	3,045	28,100	380.63
2016-04-27	3,160	3,200	3,090	3,140	28,600	392.50
2016-04-26	3,470	3,470	3,115	3,150	72,700	393.75
2016-04-25	3,270	3,800	3,250	3,570	153,500	446.25
2016-04-22	3,220	3,280	3,100	3,200	37,900	400
2016-04-21	3,290	3,375	3,210	3,240	41,200	405
2016-04-20	3,240	3,355	3,150	3,200	40,400	400
2016-04-19	3,200	3,330	3,165	3,170	52,600	396.25
2016-04-18	3,230	3,275	3,115	3,115	26,500	389.38
2016-04-15	3,310	3,365	3,165	3,300	54,400	412.50
2016-04-14	3,640	3,670	3,320	3,415	122,100	426.88
2016-04-13	3,175	3,670	3,145	3,500	206,900	437.50
2016-04-12	3,165	3,260	3,005	3,135	91,700	391.88
2016-04-11	3,210	3,215	3,095	3,095	48,900	386.88
2016-04-08	3,060	3,275	3,010	3,210	67,500	401.25
2016-04-07	3,180	3,320	3,125	3,175	46,600	396.88
2016-04-06	3,220	3,285	3,120	3,155	48,200	394.38
2016-04-05	3,500	3,500	3,200	3,285	51,300	410.63
2016-04-04	3,715	3,715	3,445	3,530	59,700	441.25
2016-04-01	4,020	4,070	3,760	3,770	56,600	471.25
2016-03-31	4,300	4,470	4,000	4,075	146,800	509.38
2016-03-30	4,050	4,200	3,900	4,105	59,900	513.13
2016-03-29	3,900	4,115	3,870	4,050	66,800	506.25
2016-03-28	4,160	4,180	3,810	3,860	71,700	482.50
2016-03-25	4,350	4,390	4,005	4,095	102,000	511.88
2016-03-24	4,505	4,560	4,295	4,320	92,200	540
2016-03-23	4,230	4,650	4,155	4,295	183,500	536.88
2016-03-22	4,580	4,580	4,030	4,125	89,200	515.63
2016-03-18	4,400	4,805	4,260	4,300	196,600	537.50
2016-03-17	4,550	4,645	4,305	4,305	80,300	538.13
2016-03-16	5,080	5,560	4,525	4,525	270,900	565.63
2016-03-15	4,900	5,300	4,655	5,000	378,000	625
2016-03-14	5,100	5,100	5,100	5,100	17,400	637.50
2016-03-11	3,745	4,400	3,695	4,400	215,400	550
2016-03-10	3,900	3,980	3,655	3,700	114,700	462.50
2016-03-09	3,250	3,950	3,210	3,950	197,500	493.75
2016-03-08	3,300	3,370	3,185	3,250	21,400	406.25
2016-03-07	3,600	3,600	3,310	3,370	39,600	421.25
2016-03-04	3,600	3,620	3,365	3,460	81,300	432.50
2016-03-03	4,090	4,355	3,705	3,715	244,000	464.38
2016-03-02	3,210	3,880	3,205	3,880	277,200	485
2016-03-01	3,635	3,650	3,130	3,180	199,700	397.50
2016-02-29	3,620	3,830	3,385	3,830	212,400	478.75
2016-02-26	3,130	3,130	3,130	3,130	3,800	391.25
2016-02-25	2,626	2,626	2,626	2,626	2,700	328.25
2016-02-24	2,149	2,170	2,126	2,126	2,100	265.75
2016-02-23	2,226	2,237	2,179	2,229	2,800	278.63
2016-02-22	2,253	2,273	2,205	2,226	8,100	278.25
2016-02-19	2,050	2,203	2,024	2,203	7,400	275.38
2016-02-18	2,095	2,170	2,095	2,150	3,200	268.75
2016-02-17	2,046	2,170	2,046	2,130	6,600	266.25
2016-02-16	1,990	2,190	1,955	2,096	11,400	262
2016-02-15	1,947	2,030	1,880	1,950	23,700	243.75
2016-02-12	1,939	1,939	1,660	1,667	20,300	208.38
2016-02-10	2,170	2,170	1,982	2,050	16,000	256.25
2016-02-09	2,234	2,250	2,066	2,080	13,400	260
2016-02-08	2,222	2,345	2,205	2,305	8,300	288.13
2016-02-05	2,499	2,499	2,355	2,355	6,700	294.38
2016-02-04	2,538	2,557	2,514	2,515	2,800	314.38
2016-02-03	2,614	2,620	2,566	2,566	7,300	320.75
2016-02-02	2,780	2,780	2,657	2,660	16,500	332.50
2016-02-01	2,752	2,820	2,752	2,820	8,000	352.50
2016-01-29	2,720	2,749	2,656	2,731	7,800	341.38
2016-01-28	2,710	2,760	2,703	2,736	4,900	342
2016-01-27	2,780	2,829	2,730	2,750	8,000	343.75
2016-01-26	2,731	2,780	2,704	2,742	4,500	342.75
2016-01-25	2,700	2,831	2,627	2,831	13,100	353.88
2016-01-22	2,662	2,787	2,560	2,740	9,000	342.50
2016-01-21	2,710	2,895	2,612	2,612	10,400	326.50
2016-01-20	2,900	2,920	2,615	2,651	8,300	331.38
2016-01-19	2,761	2,880	2,630	2,880	9,900	360
2016-01-18	2,552	2,776	2,537	2,661	9,200	332.63
2016-01-15	2,900	2,964	2,702	2,702	11,300	337.75
2016-01-14	2,900	2,900	2,790	2,880	10,200	360
2016-01-13	2,950	3,150	2,915	3,015	17,500	376.88
2016-01-12	3,220	3,220	2,811	2,855	16,200	356.88
2016-01-08	2,940	3,310	2,894	3,220	19,400	402.50
2016-01-07	3,150	3,390	2,990	2,990	26,600	373.75
2016-01-06	3,000	3,140	2,995	3,080	10,400	385
2016-01-05	2,924	2,994	2,924	2,982	3,100	372.75
2016-01-04	3,030	3,030	2,917	2,956	10,000	369.50

分割・併合履歴： [2024-08-29]1株→2株 [2023-12-28]1株→2株 [2022-01-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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