6031 ZETA(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,237	1,260	1,220	1,222	1,300	152.75
2019-12-27	1,190	1,249	1,190	1,249	8,400	156.13
2019-12-26	1,204	1,204	1,164	1,202	5,100	150.25
2019-12-25	1,183	1,200	1,178	1,194	10,100	149.25
2019-12-24	1,196	1,200	1,180	1,199	3,600	149.88
2019-12-23	1,198	1,234	1,194	1,195	7,900	149.38
2019-12-20	1,176	1,197	1,159	1,184	4,400	148
2019-12-19	1,177	1,201	1,152	1,181	5,300	147.63
2019-12-18	1,214	1,214	1,179	1,184	5,800	148
2019-12-17	1,161	1,215	1,156	1,184	9,600	148
2019-12-16	1,173	1,185	1,165	1,166	13,900	145.75
2019-12-13	1,185	1,185	1,160	1,185	12,400	148.13
2019-12-12	1,158	1,183	1,158	1,158	600	144.75
2019-12-11	1,165	1,176	1,157	1,158	4,000	144.75
2019-12-10	1,174	1,198	1,169	1,169	1,100	146.13
2019-12-09	1,171	1,171	1,163	1,163	1,800	145.38
2019-12-06	1,181	1,210	1,156	1,192	3,700	149
2019-12-05	1,180	1,180	1,150	1,177	4,700	147.13
2019-12-04	1,176	1,186	1,164	1,175	1,900	146.88
2019-12-03	1,200	1,200	1,176	1,176	2,000	147
2019-12-02	1,211	1,211	1,201	1,204	500	150.50
2019-11-29	1,165	1,187	1,165	1,185	600	148.13
2019-11-28	1,161	1,180	1,153	1,153	9,100	144.13
2019-11-27	1,165	1,187	1,160	1,167	2,800	145.88
2019-11-26	1,152	1,205	1,150	1,177	9,900	147.13
2019-11-25	1,147	1,199	1,147	1,147	3,700	143.38
2019-11-22	1,145	1,154	1,100	1,145	9,700	143.13
2019-11-21	1,213	1,213	1,158	1,175	2,900	146.88
2019-11-20	1,207	1,207	1,183	1,183	4,300	147.88
2019-11-19	1,194	1,213	1,169	1,207	11,200	150.88
2019-11-18	1,168	1,233	1,168	1,177	18,500	147.13
2019-11-15	1,191	1,192	1,133	1,156	6,600	144.50
2019-11-14	1,172	1,248	1,164	1,201	20,400	150.13
2019-11-13	1,152	1,173	1,115	1,142	15,900	142.75
2019-11-12	1,077	1,324	1,074	1,198	148,700	149.75
2019-11-11	1,089	1,099	1,060	1,078	3,400	134.75
2019-11-08	1,085	1,085	1,061	1,061	3,000	132.63
2019-11-07	1,071	1,071	1,029	1,055	4,700	131.88
2019-11-06	1,120	1,120	1,090	1,092	1,400	136.50
2019-11-05	1,076	1,128	1,076	1,097	1,300	137.13
2019-11-01	1,100	1,100	1,072	1,076	4,900	134.50
2019-10-31	1,127	1,134	1,104	1,129	2,500	141.13
2019-10-30	1,089	1,138	1,085	1,129	2,900	141.13
2019-10-29	1,092	1,100	1,078	1,099	3,200	137.38
2019-10-28	1,195	1,195	1,058	1,101	16,100	137.63
2019-10-25	1,178	1,214	1,150	1,165	5,000	145.63
2019-10-24	1,218	1,219	1,200	1,208	3,000	151
2019-10-23	1,215	1,218	1,194	1,218	4,300	152.25
2019-10-21	1,168	1,207	1,161	1,197	8,100	149.63
2019-10-18	1,149	1,169	1,149	1,169	2,500	146.13
2019-10-17	1,151	1,174	1,149	1,149	3,400	143.63
2019-10-16	1,143	1,183	1,143	1,151	5,700	143.88
2019-10-15	1,180	1,180	1,127	1,143	4,100	142.88
2019-10-11	1,162	1,188	1,132	1,157	12,000	144.63
2019-10-10	1,124	1,390	1,123	1,192	142,500	149
2019-10-09	1,139	1,139	1,117	1,124	3,000	140.50
2019-10-08	1,127	1,139	1,127	1,139	200	142.38
2019-10-07	1,160	1,160	1,125	1,125	2,200	140.63
2019-10-04	1,162	1,165	1,108	1,117	3,800	139.63
2019-10-03	1,148	1,149	1,079	1,102	5,100	137.75
2019-10-02	1,140	1,146	1,135	1,146	700	143.25
2019-10-01	1,136	1,138	1,126	1,126	3,100	140.75
2019-09-30	1,142	1,142	1,126	1,136	1,300	142
2019-09-27	1,167	1,169	1,142	1,142	3,000	142.75
2019-09-26	1,149	1,195	1,149	1,172	6,400	146.50
2019-09-25	1,149	1,149	1,149	1,149	500	143.63
2019-09-24	1,155	1,155	1,136	1,149	2,600	143.63
2019-09-20	1,147	1,169	1,146	1,155	2,900	144.38
2019-09-19	1,140	1,155	1,140	1,150	2,900	143.75
2019-09-18	1,158	1,158	1,130	1,142	7,700	142.75
2019-09-17	1,170	1,170	1,117	1,128	19,500	141
2019-09-13	1,159	1,439	1,159	1,219	214,000	152.38
2019-09-12	1,103	1,139	1,103	1,139	6,200	142.38
2019-09-11	1,096	1,147	1,081	1,086	10,700	135.75
2019-09-10	1,115	1,115	1,096	1,096	2,500	137
2019-09-09	1,113	1,117	1,095	1,095	400	136.88
2019-09-06	1,124	1,124	1,083	1,083	2,100	135.38
2019-09-05	1,136	1,144	1,129	1,130	1,100	141.25
2019-09-04	1,150	1,183	1,130	1,134	4,800	141.75
2019-09-03	1,126	1,288	1,115	1,150	27,500	143.75
2019-09-02	1,090	1,095	1,055	1,095	2,900	136.88
2019-08-30	1,061	1,092	1,019	1,090	5,500	136.25
2019-08-29	1,014	1,033	1,014	1,033	1,500	129.13
2019-08-28	1,026	1,033	1,013	1,014	2,500	126.75
2019-08-27	1,028	1,048	1,028	1,048	200	131
2019-08-26	1,011	1,028	1,011	1,028	1,600	128.50
2019-08-23	1,025	1,030	1,018	1,018	1,800	127.25
2019-08-22	1,061	1,061	1,032	1,035	1,500	129.38
2019-08-21	1,067	1,067	1,026	1,047	4,200	130.88
2019-08-20	1,100	1,100	1,025	1,067	5,800	133.38
2019-08-19	1,085	1,111	1,082	1,100	6,000	137.50
2019-08-16	1,059	1,080	1,032	1,068	5,400	133.50
2019-08-15	1,070	1,070	1,041	1,054	2,600	131.75
2019-08-14	1,080	1,081	1,046	1,065	12,400	133.13
2019-08-13	1,211	1,211	1,062	1,080	23,400	135
2019-08-09	1,202	1,225	1,202	1,225	4,500	153.13
2019-08-08	1,155	1,191	1,155	1,191	1,500	148.88
2019-08-07	1,175	1,175	1,152	1,155	1,100	144.38
2019-08-06	1,225	1,225	1,111	1,186	10,700	148.25
2019-08-05	1,381	1,381	1,213	1,216	11,800	152
2019-08-02	1,340	1,385	1,336	1,351	7,700	168.88
2019-08-01	1,340	1,360	1,340	1,360	700	170
2019-07-31	1,370	1,370	1,370	1,370	200	171.25
2019-07-30	1,362	1,379	1,329	1,370	4,800	171.25
2019-07-29	1,292	1,388	1,292	1,362	17,100	170.25
2019-07-26	1,283	1,313	1,255	1,313	2,700	164.13
2019-07-25	1,300	1,300	1,275	1,275	3,400	159.38
2019-07-24	1,289	1,313	1,289	1,300	1,800	162.50
2019-07-23	1,320	1,330	1,287	1,287	3,000	160.88
2019-07-22	1,349	1,350	1,312	1,320	4,300	165
2019-07-19	1,271	1,343	1,271	1,335	4,500	166.88
2019-07-18	1,340	1,340	1,226	1,277	10,800	159.63
2019-07-17	1,370	1,387	1,342	1,349	3,900	168.63
2019-07-16	1,430	1,430	1,357	1,387	7,000	173.38
2019-07-12	1,351	1,412	1,340	1,373	15,700	171.63
2019-07-11	1,366	1,368	1,315	1,359	12,100	169.88
2019-07-10	1,245	1,369	1,242	1,365	18,700	170.63
2019-07-09	1,268	1,268	1,231	1,252	4,300	156.50
2019-07-08	1,254	1,287	1,229	1,280	10,300	160
2019-07-05	1,261	1,317	1,251	1,260	13,600	157.50
2019-07-04	1,296	1,297	1,250	1,270	3,900	158.75
2019-07-03	1,246	1,253	1,246	1,253	600	156.63
2019-07-02	1,241	1,277	1,241	1,277	3,400	159.63
2019-07-01	1,267	1,307	1,248	1,271	8,500	158.88
2019-06-28	1,235	1,260	1,205	1,221	4,700	152.63
2019-06-27	1,205	1,215	1,164	1,206	7,500	150.75
2019-06-26	1,184	1,205	1,154	1,194	5,100	149.25
2019-06-25	1,266	1,277	1,198	1,214	14,900	151.75
2019-06-24	1,205	1,283	1,173	1,263	27,700	157.88
2019-06-21	1,183	1,208	1,155	1,175	13,000	146.88
2019-06-20	1,097	1,168	1,083	1,145	12,500	143.13
2019-06-19	1,091	1,110	1,070	1,072	5,400	134
2019-06-18	1,130	1,173	1,054	1,079	18,100	134.88
2019-06-17	1,117	1,150	1,104	1,128	6,300	141
2019-06-14	1,137	1,139	1,114	1,135	3,400	141.88
2019-06-13	1,134	1,145	1,107	1,107	1,600	138.38
2019-06-12	1,185	1,202	1,105	1,134	10,900	141.75
2019-06-11	1,213	1,240	1,152	1,185	19,700	148.13
2019-06-10	1,156	1,245	1,156	1,208	12,900	151
2019-06-07	1,111	1,254	1,111	1,180	46,300	147.50
2019-06-06	1,103	1,127	1,058	1,081	14,700	135.13
2019-06-05	1,054	1,219	1,054	1,119	37,500	139.88
2019-06-04	1,043	1,050	997	1,028	11,400	128.50
2019-06-03	1,061	1,061	999	1,043	8,600	130.38
2019-05-31	1,145	1,145	1,071	1,071	9,700	133.88
2019-05-30	1,180	1,185	1,125	1,150	13,900	143.75
2019-05-29	1,250	1,371	1,164	1,186	75,300	148.25
2019-05-28	1,251	1,290	1,181	1,250	150,200	156.25
2019-05-27	1,031	1,317	1,008	1,317	232,600	164.63
2019-05-24	1,000	1,029	998	1,017	6,100	127.13
2019-05-23	1,014	1,099	999	1,030	11,900	128.75
2019-05-22	1,000	1,020	971	999	5,700	124.88
2019-05-21	1,019	1,019	983	1,005	4,700	125.63
2019-05-20	1,022	1,022	985	1,005	5,600	125.63
2019-05-17	1,012	1,034	965	983	6,600	122.88
2019-05-16	970	1,012	970	1,012	4,900	126.50
2019-05-15	997	1,044	985	985	7,500	123.13
2019-05-14	981	1,005	945	985	14,400	123.13
2019-05-13	1,111	1,114	1,023	1,026	8,900	128.25
2019-05-10	1,087	1,118	1,070	1,108	10,800	138.50
2019-05-09	1,086	1,118	1,080	1,087	7,500	135.88
2019-05-08	1,070	1,092	1,059	1,087	10,100	135.88
2019-05-07	1,099	1,127	1,063	1,100	8,600	137.50
2019-04-26	1,124	1,143	1,094	1,123	14,700	140.38
2019-04-25	1,162	1,320	1,136	1,150	123,300	143.75
2019-04-24	1,092	1,134	1,068	1,102	15,800	137.75
2019-04-23	1,117	1,126	1,059	1,122	22,200	140.25
2019-04-22	1,230	1,260	1,090	1,128	44,000	141
2019-04-19	1,200	1,244	1,161	1,200	26,400	150
2019-04-18	1,388	1,420	1,180	1,200	33,300	150
2019-04-17	1,438	1,465	1,319	1,331	36,900	166.38
2019-04-16	1,399	1,411	1,335	1,351	25,300	168.88
2019-04-15	1,340	1,511	1,328	1,442	60,000	180.25
2019-04-12	1,536	1,544	1,422	1,430	85,200	178.75
2019-04-11	1,470	1,722	1,401	1,616	267,700	202
2019-04-10	1,389	1,590	1,300	1,590	414,900	198.75
2019-04-09	1,359	1,359	1,359	1,359	10,700	169.88
2019-04-08	924	1,059	924	1,059	6,000	132.38
2019-04-05	899	909	897	909	2,800	113.63
2019-04-04	908	908	895	896	700	112
2019-04-03	905	913	885	913	3,900	114.13
2019-04-02	887	902	887	894	1,900	111.75
2019-04-01	911	914	888	898	4,000	112.25
2019-03-29	900	900	883	896	2,300	112
2019-03-28	890	903	877	902	3,300	112.75
2019-03-27	885	892	879	881	1,500	110.13
2019-03-26	879	883	876	879	500	109.88
2019-03-25	865	868	864	864	2,400	108
2019-03-22	904	904	871	876	2,900	109.50
2019-03-20	888	889	888	889	400	111.13
2019-03-19	863	903	863	903	3,200	112.88
2019-03-18	861	871	860	860	1,200	107.50
2019-03-15	874	879	861	861	900	107.63
2019-03-14	906	906	866	889	3,100	111.13
2019-03-13	906	906	872	891	1,500	111.38
2019-03-12	864	879	862	879	1,400	109.88
2019-03-11	871	871	850	864	3,000	108
2019-03-08	896	896	857	871	4,200	108.88
2019-03-07	900	922	900	911	3,600	113.88
2019-03-06	909	909	884	884	2,100	110.50
2019-03-05	890	909	890	909	2,400	113.63
2019-03-04	888	907	884	884	2,900	110.50
2019-03-01	882	899	882	888	2,000	111
2019-02-28	887	892	882	892	1,900	111.50
2019-02-27	881	900	881	899	2,600	112.38
2019-02-26	891	897	877	881	1,600	110.13
2019-02-25	881	904	881	900	1,700	112.50
2019-02-22	909	909	881	881	2,900	110.13
2019-02-21	897	914	882	914	3,200	114.25
2019-02-20	906	927	905	927	1,000	115.88
2019-02-19	923	923	910	916	700	114.50
2019-02-18	888	923	888	923	1,700	115.38
2019-02-15	895	895	877	877	1,200	109.63
2019-02-14	924	924	898	898	2,100	112.25
2019-02-13	890	909	879	909	2,600	113.63
2019-02-12	879	910	879	890	3,800	111.25
2019-02-08	915	940	905	905	5,000	113.13
2019-02-07	900	919	895	911	3,100	113.88
2019-02-06	888	900	888	897	800	112.13
2019-02-05	894	894	878	892	2,800	111.50
2019-02-04	891	893	880	885	5,500	110.63
2019-02-01	897	897	875	876	700	109.50
2019-01-31	871	884	871	882	600	110.25
2019-01-30	900	900	866	866	6,900	108.25
2019-01-29	919	919	891	891	2,100	111.38
2019-01-28	940	940	901	901	1,300	112.63
2019-01-25	900	948	900	948	2,100	118.50
2019-01-24	902	919	896	900	1,700	112.50
2019-01-23	911	917	908	908	1,000	113.50
2019-01-22	920	932	906	932	9,800	116.50
2019-01-21	938	1,020	900	965	13,200	120.63
2019-01-18	837	880	837	878	2,800	109.75
2019-01-17	846	849	835	846	2,200	105.75
2019-01-16	849	855	835	835	3,000	104.38
2019-01-15	866	881	835	845	5,200	105.63
2019-01-11	865	878	845	851	6,500	106.38
2019-01-10	904	919	854	856	6,200	107
2019-01-09	884	934	863	919	9,000	114.88
2019-01-08	868	929	868	929	10,100	116.13
2019-01-07	832	865	832	850	8,600	106.25
2019-01-04	830	849	828	828	10,100	103.50

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