6031 ZETA(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,689	1,696	1,648	1,652	9,200	206.50
2017-12-28	1,690	1,710	1,681	1,698	4,400	212.25
2017-12-27	1,658	1,693	1,636	1,690	5,100	211.25
2017-12-26	1,613	1,680	1,613	1,658	29,500	207.25
2017-12-25	1,675	1,675	1,630	1,632	19,500	204
2017-12-22	1,685	1,693	1,668	1,679	9,100	209.88
2017-12-21	1,670	1,698	1,663	1,697	8,600	212.13
2017-12-20	1,680	1,680	1,660	1,660	16,100	207.50
2017-12-19	1,709	1,709	1,694	1,696	8,700	212
2017-12-18	1,731	1,731	1,702	1,709	9,700	213.63
2017-12-15	1,766	1,778	1,730	1,736	15,400	217
2017-12-14	1,789	1,789	1,767	1,767	3,700	220.88
2017-12-13	1,791	1,801	1,780	1,780	8,200	222.50
2017-12-12	1,794	1,810	1,789	1,791	6,600	223.88
2017-12-11	1,783	1,809	1,783	1,794	9,500	224.25
2017-12-08	1,810	1,815	1,780	1,781	6,400	222.63
2017-12-07	1,816	1,816	1,784	1,796	4,800	224.50
2017-12-06	1,827	1,827	1,771	1,820	12,700	227.50
2017-12-05	1,785	1,800	1,765	1,769	8,500	221.13
2017-12-04	1,840	1,840	1,780	1,785	16,100	223.13
2017-12-01	1,853	1,860	1,843	1,843	4,100	230.38
2017-11-30	1,852	1,867	1,846	1,863	3,500	232.88
2017-11-29	1,865	1,872	1,850	1,851	5,000	231.38
2017-11-28	1,866	1,875	1,862	1,865	3,800	233.13
2017-11-27	1,868	1,870	1,861	1,862	2,300	232.75
2017-11-24	1,866	1,892	1,866	1,870	3,000	233.75
2017-11-22	1,901	1,909	1,862	1,885	7,600	235.63
2017-11-21	1,915	1,919	1,899	1,905	3,900	238.13
2017-11-20	1,856	1,930	1,850	1,908	5,800	238.50
2017-11-17	1,860	1,863	1,853	1,855	3,900	231.88
2017-11-16	1,860	1,870	1,860	1,870	800	233.75
2017-11-15	1,884	1,884	1,867	1,876	2,100	234.50
2017-11-13	1,852	1,872	1,852	1,870	1,900	233.75
2017-11-10	1,882	1,889	1,870	1,885	5,300	235.63
2017-11-09	1,913	1,913	1,895	1,909	3,300	238.63
2017-11-08	1,901	1,914	1,901	1,913	1,600	239.13
2017-11-07	1,906	1,910	1,901	1,901	2,600	237.63
2017-11-06	1,907	1,914	1,905	1,906	3,000	238.25
2017-11-02	1,930	1,930	1,906	1,919	800	239.88
2017-11-01	1,909	1,935	1,906	1,926	2,700	240.75
2017-10-31	1,895	1,925	1,877	1,925	6,500	240.63
2017-10-30	1,903	1,914	1,893	1,893	4,100	236.63
2017-10-27	1,893	1,904	1,889	1,901	3,900	237.63
2017-10-26	1,890	1,910	1,887	1,900	2,700	237.50
2017-10-25	1,919	1,919	1,895	1,895	1,200	236.88
2017-10-24	1,910	1,910	1,881	1,909	2,500	238.63
2017-10-23	1,913	1,943	1,880	1,909	9,400	238.63
2017-10-20	1,912	1,935	1,897	1,906	5,300	238.25
2017-10-19	1,921	1,959	1,892	1,909	11,800	238.63
2017-10-18	1,969	1,969	1,918	1,950	10,900	243.75
2017-10-17	1,976	1,996	1,974	1,996	1,600	249.50
2017-10-16	2,000	2,004	1,953	2,002	7,900	250.25
2017-10-13	2,006	2,019	2,000	2,002	2,900	250.25
2017-10-12	2,015	2,022	2,015	2,021	500	252.63
2017-10-11	2,017	2,071	2,005	2,005	9,900	250.63
2017-10-10	2,019	2,028	1,997	2,028	3,700	253.50
2017-10-06	1,991	2,033	1,991	2,023	2,300	252.88
2017-10-05	1,998	2,010	1,990	1,991	4,700	248.88
2017-10-04	2,013	2,019	2,000	2,000	2,200	250
2017-10-03	2,003	2,040	2,003	2,032	3,500	254
2017-10-02	2,003	2,039	2,001	2,001	1,600	250.13
2017-09-29	2,033	2,033	1,987	2,003	12,000	250.38
2017-09-28	2,025	2,346	2,023	2,046	51,000	255.75
2017-09-27	2,034	2,036	1,991	2,028	4,400	253.50
2017-09-26	2,007	2,013	1,988	1,997	3,000	249.63
2017-09-25	1,993	2,018	1,974	2,018	6,000	252.25
2017-09-22	1,965	2,034	1,965	1,996	7,800	249.50
2017-09-21	2,013	2,013	1,968	1,980	4,900	247.50
2017-09-20	1,930	2,019	1,930	2,017	8,700	252.13
2017-09-19	1,945	2,020	1,910	1,921	8,400	240.13
2017-09-15	1,910	1,967	1,880	1,945	4,500	243.13
2017-09-14	1,974	1,974	1,902	1,933	3,800	241.63
2017-09-13	1,931	1,976	1,931	1,976	6,300	247
2017-09-12	1,929	1,955	1,906	1,950	4,400	243.75
2017-09-11	1,862	1,941	1,862	1,903	7,200	237.88
2017-09-08	1,925	1,990	1,845	1,902	24,900	237.75
2017-09-07	1,833	1,846	1,800	1,805	7,400	225.63
2017-09-06	1,875	1,883	1,790	1,833	12,300	229.13
2017-09-05	1,913	1,925	1,885	1,892	5,200	236.50
2017-09-04	1,960	1,960	1,890	1,907	5,100	238.38
2017-09-01	1,944	1,958	1,940	1,956	7,200	244.50
2017-08-31	1,923	1,939	1,923	1,930	2,600	241.25
2017-08-30	1,950	1,964	1,921	1,927	2,500	240.88
2017-08-29	1,910	1,937	1,895	1,937	5,000	242.13
2017-08-28	1,921	1,934	1,905	1,911	9,900	238.88
2017-08-25	1,925	1,937	1,904	1,925	6,000	240.63
2017-08-24	1,920	1,925	1,900	1,904	3,500	238
2017-08-23	1,980	1,980	1,883	1,915	28,100	239.38
2017-08-22	1,981	1,990	1,975	1,980	2,500	247.50
2017-08-21	2,035	2,035	1,950	1,981	15,500	247.63
2017-08-18	2,055	2,082	2,046	2,047	4,600	255.88
2017-08-17	2,089	2,095	2,048	2,074	9,300	259.25
2017-08-16	2,125	2,125	2,088	2,108	3,900	263.50
2017-08-15	2,092	2,112	2,046	2,112	4,000	264
2017-08-14	2,092	2,093	2,006	2,067	6,600	258.38
2017-08-10	2,085	2,134	2,082	2,134	6,500	266.75
2017-08-09	2,091	2,093	2,060	2,092	4,200	261.50
2017-08-08	2,173	2,173	2,097	2,112	2,700	264
2017-08-07	2,123	2,183	2,109	2,141	7,100	267.63
2017-08-04	2,100	2,122	2,077	2,078	4,700	259.75
2017-08-03	2,180	2,186	2,121	2,122	3,700	265.25
2017-08-02	2,140	2,182	2,140	2,177	4,300	272.13
2017-08-01	2,203	2,203	2,060	2,140	11,300	267.50
2017-07-31	2,211	2,217	2,209	2,214	2,000	276.75
2017-07-28	2,217	2,219	2,203	2,208	1,900	276
2017-07-27	2,216	2,242	2,205	2,215	3,300	276.88
2017-07-26	2,256	2,280	2,227	2,227	5,300	278.38
2017-07-25	2,254	2,278	2,238	2,256	5,700	282
2017-07-24	2,209	2,259	2,190	2,252	8,800	281.50
2017-07-21	2,220	2,221	2,209	2,209	3,400	276.13
2017-07-20	2,217	2,230	2,212	2,212	3,800	276.50
2017-07-19	2,215	2,220	2,201	2,215	3,100	276.88
2017-07-18	2,199	2,244	2,187	2,215	4,500	276.88
2017-07-14	2,178	2,198	2,178	2,186	4,200	273.25
2017-07-13	2,178	2,208	2,178	2,190	4,500	273.75
2017-07-12	2,180	2,208	2,169	2,206	4,700	275.75
2017-07-11	2,176	2,185	2,150	2,181	12,600	272.63
2017-07-10	2,163	2,205	2,163	2,175	7,500	271.88
2017-07-07	2,195	2,206	2,188	2,188	8,700	273.50
2017-07-06	2,200	2,212	2,197	2,205	10,300	275.63
2017-07-05	2,235	2,235	2,205	2,218	3,500	277.25
2017-07-04	2,274	2,301	2,235	2,235	11,400	279.38
2017-07-03	2,310	2,310	2,260	2,282	7,600	285.25
2017-06-30	2,317	2,317	2,290	2,313	6,800	289.13
2017-06-29	2,345	2,345	2,301	2,301	5,800	287.63
2017-06-28	2,323	2,323	2,300	2,303	4,800	287.88
2017-06-27	2,330	2,348	2,317	2,348	7,700	293.50
2017-06-26	2,308	2,317	2,291	2,315	3,900	289.38
2017-06-23	2,343	2,355	2,288	2,295	9,100	286.88
2017-06-22	2,320	2,370	2,300	2,369	9,500	296.13
2017-06-21	2,314	2,319	2,293	2,295	3,500	286.88
2017-06-20	2,354	2,357	2,261	2,307	5,100	288.38
2017-06-19	2,326	2,358	2,190	2,358	11,100	294.75
2017-06-16	2,385	2,400	2,290	2,326	4,300	290.75
2017-06-15	2,430	2,440	2,391	2,400	4,200	300
2017-06-14	2,422	2,449	2,401	2,430	6,700	303.75
2017-06-13	2,385	2,410	2,385	2,408	6,000	301
2017-06-12	2,380	2,388	2,340	2,388	7,700	298.50
2017-06-09	2,350	2,492	2,290	2,373	33,200	296.63
2017-06-08	2,295	2,345	2,227	2,274	2,900	284.25
2017-06-07	2,272	2,290	2,251	2,290	2,300	286.25
2017-06-06	2,320	2,320	2,259	2,299	4,000	287.38
2017-06-05	2,300	2,358	2,300	2,340	2,600	292.50
2017-06-02	2,331	2,365	2,310	2,330	2,000	291.25
2017-06-01	2,369	2,375	2,320	2,327	4,800	290.88
2017-05-31	2,347	2,385	2,332	2,363	3,400	295.38
2017-05-30	2,353	2,382	2,331	2,346	2,500	293.25
2017-05-29	2,417	2,417	2,350	2,378	2,600	297.25
2017-05-26	2,380	2,380	2,352	2,369	4,500	296.13
2017-05-25	2,389	2,418	2,369	2,389	4,800	298.63
2017-05-24	2,370	2,400	2,348	2,400	7,000	300
2017-05-23	2,368	2,388	2,320	2,368	7,800	296
2017-05-22	2,224	2,478	2,204	2,368	28,600	296
2017-05-19	2,124	2,135	2,111	2,135	3,700	266.88
2017-05-18	2,121	2,129	2,106	2,124	4,800	265.50
2017-05-17	2,190	2,191	2,151	2,169	4,400	271.13
2017-05-16	2,222	2,233	2,203	2,203	3,200	275.38
2017-05-15	2,239	2,248	2,220	2,222	3,000	277.75
2017-05-12	2,254	2,273	2,230	2,269	6,600	283.63
2017-05-11	2,280	2,285	2,262	2,285	3,300	285.63
2017-05-10	2,280	2,300	2,270	2,280	3,400	285
2017-05-09	2,269	2,280	2,257	2,280	4,700	285
2017-05-08	2,257	2,265	2,216	2,255	7,300	281.88
2017-05-02	2,299	2,299	2,238	2,257	3,700	282.13
2017-05-01	2,293	2,297	2,253	2,253	5,700	281.63
2017-04-28	2,270	2,291	2,230	2,243	5,700	280.38
2017-04-27	2,297	2,317	2,244	2,292	18,100	286.50
2017-04-26	2,153	2,615	2,132	2,347	130,500	293.38
2017-04-25	2,115	2,155	2,114	2,115	3,400	264.38
2017-04-24	2,186	2,186	2,117	2,124	2,600	265.50
2017-04-21	2,187	2,187	2,143	2,176	2,800	272
2017-04-20	2,120	2,139	2,111	2,137	2,000	267.13
2017-04-19	2,187	2,187	2,120	2,140	3,700	267.50
2017-04-18	2,197	2,197	2,150	2,158	3,400	269.75
2017-04-17	1,991	2,150	1,991	2,147	8,700	268.38
2017-04-14	2,001	2,060	1,990	2,015	4,200	251.88
2017-04-13	1,960	2,058	1,957	2,043	7,700	255.38
2017-04-12	2,121	2,121	1,860	2,025	18,900	253.13
2017-04-11	2,179	2,179	2,155	2,155	2,600	269.38
2017-04-10	2,218	2,218	2,160	2,190	2,600	273.75
2017-04-07	2,239	2,239	2,146	2,186	7,300	273.25
2017-04-06	2,250	2,284	2,200	2,200	6,800	275
2017-04-05	2,279	2,329	2,255	2,284	4,300	285.50
2017-04-04	2,424	2,424	2,262	2,304	10,500	288
2017-04-03	2,439	2,439	2,389	2,395	2,000	299.38
2017-03-31	2,406	2,445	2,404	2,404	2,600	300.50
2017-03-30	2,450	2,470	2,406	2,406	4,000	300.75
2017-03-29	2,383	2,444	2,341	2,444	3,500	305.50
2017-03-28	2,448	2,448	2,353	2,367	3,500	295.88
2017-03-27	2,357	2,450	2,350	2,450	6,600	306.25
2017-03-24	2,450	2,450	2,395	2,395	4,700	299.38
2017-03-23	2,449	2,459	2,387	2,450	3,300	306.25
2017-03-22	2,375	2,380	2,311	2,348	8,400	293.50
2017-03-21	2,443	2,450	2,408	2,408	7,300	301
2017-03-17	2,510	2,520	2,410	2,443	11,500	305.38
2017-03-16	2,520	2,533	2,503	2,507	3,900	313.38
2017-03-15	2,607	2,607	2,525	2,531	6,400	316.38
2017-03-14	2,551	2,631	2,551	2,610	8,900	326.25
2017-03-13	2,599	2,600	2,558	2,586	10,700	323.25
2017-03-10	2,635	2,659	2,556	2,617	6,900	327.13
2017-03-09	2,579	2,619	2,555	2,561	3,000	320.13
2017-03-08	2,630	2,630	2,578	2,578	4,800	322.25
2017-03-07	2,621	2,621	2,560	2,620	7,000	327.50
2017-03-06	2,583	2,621	2,530	2,621	10,800	327.63
2017-03-03	2,600	2,619	2,555	2,615	8,200	326.88
2017-03-02	2,599	2,630	2,563	2,610	16,200	326.25
2017-03-01	2,455	2,590	2,440	2,531	19,700	316.38
2017-02-28	2,575	2,575	2,450	2,505	24,300	313.13
2017-02-27	2,588	2,637	2,574	2,575	7,300	321.88
2017-02-24	2,630	2,634	2,584	2,619	8,300	327.38
2017-02-23	2,640	2,640	2,591	2,610	5,100	326.25
2017-02-22	2,618	2,650	2,567	2,636	7,800	329.50
2017-02-21	2,695	2,740	2,618	2,618	10,800	327.25
2017-02-20	2,685	2,698	2,650	2,662	14,800	332.75
2017-02-17	2,534	2,598	2,515	2,593	9,300	324.13
2017-02-16	2,603	2,627	2,530	2,533	14,500	316.63
2017-02-15	2,762	2,762	2,531	2,611	30,400	326.38
2017-02-14	2,818	2,818	2,712	2,712	12,100	339
2017-02-13	2,729	2,821	2,705	2,820	21,600	352.50
2017-02-10	2,680	2,779	2,677	2,779	15,700	347.38
2017-02-09	2,691	2,750	2,661	2,665	25,900	333.13
2017-02-08	2,700	2,757	2,681	2,686	11,900	335.75
2017-02-07	2,770	2,778	2,726	2,727	4,300	340.88
2017-02-06	2,700	2,799	2,670	2,780	19,200	347.50
2017-02-03	2,830	2,830	2,723	2,723	20,200	340.38
2017-02-02	2,878	2,890	2,730	2,732	25,100	341.50
2017-02-01	2,905	2,980	2,853	2,866	18,000	358.25
2017-01-31	2,900	2,949	2,822	2,934	24,400	366.75
2017-01-30	2,917	2,988	2,914	2,945	18,100	368.13
2017-01-27	3,020	3,090	2,906	2,906	76,400	363.25
2017-01-26	2,910	3,120	2,892	3,105	97,600	388.13
2017-01-25	2,915	2,940	2,855	2,888	22,600	361
2017-01-24	2,720	2,795	2,684	2,765	21,600	345.63
2017-01-23	2,868	2,868	2,730	2,730	30,100	341.25
2017-01-20	2,861	2,910	2,861	2,886	12,800	360.75
2017-01-19	2,832	2,959	2,832	2,860	31,300	357.50
2017-01-18	2,919	2,919	2,760	2,812	31,700	351.50
2017-01-17	3,005	3,005	2,901	2,901	35,900	362.63
2017-01-16	3,050	3,125	2,985	2,995	38,600	374.38
2017-01-13	3,200	3,200	3,055	3,095	50,100	386.88
2017-01-12	3,090	3,290	3,005	3,100	122,900	387.50
2017-01-11	3,300	3,320	3,060	3,130	109,800	391.25
2017-01-10	3,365	3,590	3,240	3,420	261,400	427.50
2017-01-06	3,240	3,730	3,130	3,625	964,200	453.13
2017-01-05	2,678	3,030	2,635	3,030	222,300	378.75
2017-01-04	2,400	2,698	2,381	2,528	92,000	316

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