6031 ZETA(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,085	1,119	1,055	1,055	9,500	131.88
2020-12-29	1,129	1,142	1,060	1,104	29,500	138
2020-12-28	1,154	1,171	1,043	1,092	84,500	136.50
2020-12-25	1,249	1,399	1,158	1,244	262,000	155.50
2020-12-24	1,130	1,130	1,130	1,130	1,400	141.25
2020-12-23	875	980	850	980	17,200	122.50
2020-12-22	889	890	820	830	12,200	103.75
2020-12-21	910	923	887	889	14,900	111.13
2020-12-18	935	935	920	920	2,900	115
2020-12-17	962	962	936	936	2,500	117
2020-12-16	962	995	959	977	6,800	122.13
2020-12-15	950	975	940	962	2,600	120.25
2020-12-14	989	989	946	946	700	118.25
2020-12-11	941	946	933	939	3,800	117.38
2020-12-10	995	995	956	956	1,200	119.50
2020-12-09	955	996	952	996	1,600	124.50
2020-12-08	958	958	958	958	700	119.75
2020-12-07	982	997	980	997	1,700	124.63
2020-12-04	980	996	968	982	2,400	122.75
2020-12-03	1,031	1,031	980	980	3,000	122.50
2020-12-02	970	1,005	970	1,001	2,600	125.13
2020-12-01	980	986	967	970	700	121.25
2020-11-30	985	985	956	980	4,700	122.50
2020-11-27	989	991	989	990	2,400	123.75
2020-11-26	989	1,010	988	1,001	3,100	125.13
2020-11-25	975	1,019	975	1,019	5,000	127.38
2020-11-24	1,013	1,013	985	990	4,700	123.75
2020-11-20	991	991	957	968	4,800	121
2020-11-19	990	992	990	991	1,400	123.88
2020-11-18	997	1,020	997	997	900	124.63
2020-11-17	1,015	1,048	997	997	5,800	124.63
2020-11-16	1,099	1,099	1,033	1,038	5,400	129.75
2020-11-13	1,070	1,093	1,061	1,092	1,600	136.50
2020-11-12	1,112	1,112	1,050	1,070	1,800	133.75
2020-11-11	1,050	1,116	1,050	1,083	800	135.38
2020-11-10	1,099	1,099	1,064	1,064	700	133
2020-11-09	1,123	1,123	1,081	1,099	2,100	137.38
2020-11-06	1,023	1,115	1,023	1,093	2,300	136.63
2020-11-05	1,049	1,099	1,039	1,081	3,500	135.13
2020-11-04	1,079	1,079	1,079	1,079	200	134.88
2020-11-02	1,090	1,090	1,026	1,035	2,800	129.38
2020-10-30	1,100	1,100	1,047	1,060	1,600	132.50
2020-10-29	1,100	1,119	1,100	1,100	400	137.50
2020-10-28	1,131	1,134	1,090	1,100	1,000	137.50
2020-10-27	1,068	1,115	1,068	1,101	2,200	137.63
2020-10-26	1,090	1,111	1,071	1,098	1,700	137.25
2020-10-23	1,079	1,127	1,056	1,110	2,900	138.75
2020-10-22	1,144	1,144	1,088	1,088	2,700	136
2020-10-21	1,157	1,189	1,140	1,140	2,100	142.50
2020-10-20	1,163	1,166	1,124	1,130	2,100	141.25
2020-10-19	1,158	1,160	1,122	1,133	3,000	141.63
2020-10-16	1,191	1,217	1,161	1,162	3,700	145.25
2020-10-15	1,270	1,270	1,190	1,221	7,900	152.63
2020-10-14	1,201	1,270	1,174	1,270	7,700	158.75
2020-10-13	1,120	1,251	1,120	1,217	20,700	152.13
2020-10-12	1,128	1,139	1,120	1,129	3,000	141.13
2020-10-09	1,130	1,130	1,119	1,123	800	140.38
2020-10-08	1,120	1,139	1,111	1,130	800	141.25
2020-10-07	1,130	1,130	1,111	1,117	1,400	139.63
2020-10-06	1,122	1,140	1,114	1,122	1,700	140.25
2020-10-05	1,111	1,124	1,111	1,124	2,300	140.50
2020-10-02	1,116	1,125	1,116	1,123	2,100	140.38
2020-09-30	1,115	1,154	1,115	1,118	3,700	139.75
2020-09-29	1,143	1,155	1,114	1,124	3,200	140.50
2020-09-28	1,155	1,165	1,146	1,153	2,100	144.13
2020-09-25	1,138	1,160	1,138	1,155	5,400	144.38
2020-09-24	1,140	1,175	1,122	1,141	4,600	142.63
2020-09-23	1,175	1,183	1,128	1,170	14,700	146.25
2020-09-18	1,216	1,216	1,169	1,169	9,000	146.13
2020-09-17	1,144	1,161	1,143	1,159	6,600	144.88
2020-09-16	1,135	1,150	1,135	1,148	3,100	143.50
2020-09-15	1,139	1,155	1,112	1,131	12,400	141.38
2020-09-14	1,145	1,149	1,105	1,109	4,000	138.63
2020-09-11	1,128	1,140	1,093	1,140	7,700	142.50
2020-09-10	1,078	1,115	1,057	1,100	8,800	137.50
2020-09-09	1,083	1,083	1,060	1,077	1,900	134.63
2020-09-08	1,032	1,077	1,024	1,065	4,400	133.13
2020-09-07	1,079	1,082	1,050	1,054	14,000	131.75
2020-09-04	1,054	1,109	1,054	1,109	7,900	138.63
2020-09-03	1,096	1,099	1,084	1,084	1,800	135.50
2020-09-02	1,070	1,094	1,067	1,072	4,800	134
2020-09-01	1,098	1,145	1,042	1,068	11,700	133.50
2020-08-31	1,098	1,127	1,089	1,098	5,200	137.25
2020-08-28	1,177	1,180	1,091	1,103	10,800	137.88
2020-08-27	1,088	1,160	1,080	1,160	16,000	145
2020-08-26	1,056	1,087	1,050	1,072	10,700	134
2020-08-25	1,086	1,090	1,064	1,064	7,500	133
2020-08-24	1,107	1,107	1,085	1,090	2,900	136.25
2020-08-21	1,133	1,133	1,095	1,102	6,700	137.75
2020-08-20	1,139	1,139	1,103	1,103	6,800	137.88
2020-08-19	1,100	1,134	1,099	1,120	13,800	140
2020-08-18	1,110	1,122	1,099	1,099	16,400	137.38
2020-08-17	1,110	1,118	1,100	1,110	6,600	138.75
2020-08-14	1,130	1,141	1,110	1,116	20,900	139.50
2020-08-13	1,200	1,254	1,120	1,142	114,200	142.75
2020-08-12	1,398	1,398	1,346	1,367	5,500	170.88
2020-08-11	1,352	1,385	1,299	1,344	7,900	168
2020-08-07	1,414	1,414	1,339	1,362	9,900	170.25
2020-08-06	1,400	1,427	1,390	1,415	9,100	176.88
2020-08-05	1,334	1,440	1,331	1,370	13,500	171.25
2020-08-04	1,340	1,389	1,340	1,375	7,100	171.88
2020-08-03	1,311	1,360	1,311	1,340	5,100	167.50
2020-07-31	1,355	1,370	1,326	1,341	6,400	167.63
2020-07-30	1,380	1,391	1,350	1,372	7,700	171.50
2020-07-29	1,361	1,375	1,321	1,350	8,500	168.75
2020-07-28	1,332	1,404	1,332	1,359	4,700	169.88
2020-07-27	1,316	1,379	1,316	1,337	9,900	167.13
2020-07-22	1,277	1,346	1,277	1,346	9,100	168.25
2020-07-21	1,266	1,290	1,246	1,277	5,300	159.63
2020-07-20	1,228	1,280	1,205	1,266	7,100	158.25
2020-07-17	1,187	1,203	1,151	1,198	2,200	149.75
2020-07-16	1,155	1,226	1,155	1,187	2,000	148.38
2020-07-15	1,218	1,218	1,150	1,161	3,600	145.13
2020-07-14	1,218	1,230	1,151	1,188	7,500	148.50
2020-07-13	1,157	1,238	1,157	1,190	12,500	148.75
2020-07-10	1,160	1,190	1,104	1,150	8,800	143.75
2020-07-09	1,180	1,180	1,131	1,131	3,400	141.38
2020-07-08	1,141	1,185	1,140	1,153	4,700	144.13
2020-07-07	1,125	1,187	1,125	1,141	3,600	142.63
2020-07-06	1,070	1,181	1,065	1,138	3,300	142.25
2020-07-03	1,061	1,135	1,057	1,100	5,200	137.50
2020-07-02	1,122	1,149	1,084	1,091	11,000	136.38
2020-07-01	1,158	1,158	1,121	1,135	3,200	141.88
2020-06-30	1,182	1,182	1,122	1,128	3,800	141
2020-06-29	1,165	1,167	1,101	1,153	12,600	144.13
2020-06-26	1,312	1,315	1,162	1,165	18,900	145.63
2020-06-25	1,322	1,350	1,285	1,311	6,000	163.88
2020-06-24	1,381	1,387	1,330	1,343	3,400	167.88
2020-06-23	1,400	1,423	1,313	1,351	7,700	168.88
2020-06-22	1,415	1,465	1,385	1,385	12,800	173.13
2020-06-19	1,423	1,438	1,340	1,385	14,500	173.13
2020-06-18	1,388	1,458	1,345	1,423	15,000	177.88
2020-06-17	1,369	1,396	1,322	1,384	8,300	173
2020-06-16	1,344	1,376	1,310	1,360	9,700	170
2020-06-15	1,390	1,461	1,259	1,284	24,200	160.50
2020-06-12	1,338	1,397	1,320	1,384	23,800	173
2020-06-11	1,386	1,580	1,386	1,458	49,800	182.25
2020-06-10	1,353	1,448	1,353	1,399	17,300	174.88
2020-06-09	1,391	1,408	1,272	1,366	40,400	170.75
2020-06-08	1,460	1,478	1,342	1,405	55,800	175.63
2020-06-05	1,380	1,543	1,352	1,425	263,500	178.13
2020-06-04	1,320	1,382	1,225	1,243	19,600	155.38
2020-06-03	1,369	1,382	1,251	1,300	33,100	162.50
2020-06-02	1,323	1,383	1,234	1,383	72,900	172.88
2020-06-01	1,113	1,383	1,100	1,324	236,000	165.50
2020-05-29	998	1,102	970	1,083	28,100	135.38
2020-05-28	1,109	1,180	983	1,018	90,600	127.25
2020-05-27	930	1,091	900	1,090	58,500	136.25
2020-05-26	900	1,023	900	941	62,500	117.63
2020-05-25	830	924	825	873	12,900	109.13
2020-05-22	781	877	781	824	14,800	103
2020-05-21	799	799	758	796	10,800	99.50
2020-05-20	743	805	743	799	6,300	99.88
2020-05-19	731	758	731	748	2,800	93.50
2020-05-18	783	783	726	736	7,200	92
2020-05-15	810	830	733	753	10,300	94.13
2020-05-14	786	813	774	800	11,300	100
2020-05-13	804	826	782	801	4,700	100.13
2020-05-12	812	812	798	804	2,900	100.50
2020-05-11	778	798	771	782	9,500	97.75
2020-05-08	772	783	754	772	9,200	96.50
2020-05-07	762	774	755	772	6,000	96.50
2020-05-01	752	762	751	762	800	95.25
2020-04-30	781	795	760	767	5,100	95.88
2020-04-28	765	807	754	780	13,100	97.50
2020-04-27	750	765	744	765	3,400	95.63
2020-04-24	754	754	741	746	600	93.25
2020-04-23	733	758	733	758	5,500	94.75
2020-04-22	749	749	721	728	1,300	91
2020-04-21	756	756	734	736	6,100	92
2020-04-20	760	780	734	753	10,700	94.13
2020-04-17	720	751	720	751	5,800	93.88
2020-04-16	759	759	718	720	3,200	90
2020-04-15	754	761	750	759	1,500	94.88
2020-04-14	748	755	743	751	1,400	93.88
2020-04-13	744	759	741	748	2,800	93.50
2020-04-10	736	760	736	744	4,500	93
2020-04-09	751	777	744	744	2,900	93
2020-04-08	721	747	711	718	3,700	89.75
2020-04-07	739	739	708	736	2,600	92
2020-04-06	707	725	684	725	2,100	90.63
2020-04-03	714	718	697	697	2,100	87.13
2020-04-02	741	741	726	726	300	90.75
2020-04-01	723	736	700	723	1,600	90.38
2020-03-31	735	738	720	738	600	92.25
2020-03-30	737	737	708	734	2,000	91.75
2020-03-27	751	767	727	767	1,700	95.88
2020-03-26	701	750	701	750	4,800	93.75
2020-03-25	673	743	673	743	15,000	92.88
2020-03-24	619	651	600	643	3,100	80.38
2020-03-23	611	619	566	619	6,400	77.38
2020-03-19	692	692	601	601	6,500	75.13
2020-03-18	685	730	685	692	2,300	86.50
2020-03-17	630	680	627	680	5,900	85
2020-03-16	723	723	640	660	4,600	82.50
2020-03-13	801	801	636	698	14,100	87.25
2020-03-12	797	803	785	786	14,800	98.25
2020-03-11	840	843	827	827	6,800	103.38
2020-03-10	791	848	756	839	20,300	104.88
2020-03-09	927	927	793	821	16,600	102.63
2020-03-06	979	980	935	942	2,700	117.75
2020-03-05	1,000	1,022	1,000	1,001	3,800	125.13
2020-03-04	998	1,020	975	1,003	3,500	125.38
2020-03-03	991	1,030	990	997	7,500	124.63
2020-03-02	940	1,020	940	978	11,900	122.25
2020-02-28	1,017	1,069	945	979	28,300	122.38
2020-02-27	1,109	1,133	1,027	1,030	13,400	128.75
2020-02-26	1,112	1,150	1,107	1,109	6,800	138.63
2020-02-25	1,150	1,180	1,140	1,140	4,400	142.50
2020-02-21	1,230	1,230	1,200	1,208	5,500	151
2020-02-20	1,182	1,182	1,170	1,170	2,000	146.25
2020-02-19	1,172	1,193	1,172	1,178	1,700	147.25
2020-02-18	1,185	1,195	1,155	1,162	5,200	145.25
2020-02-17	1,236	1,236	1,170	1,180	19,200	147.50
2020-02-14	1,242	1,260	1,242	1,250	1,300	156.25
2020-02-13	1,249	1,301	1,241	1,257	10,500	157.13
2020-02-12	1,225	1,240	1,210	1,240	4,800	155
2020-02-10	1,251	1,267	1,207	1,220	5,600	152.50
2020-02-07	1,260	1,270	1,231	1,261	8,800	157.63
2020-02-06	1,205	1,249	1,205	1,249	5,700	156.13
2020-02-05	1,225	1,246	1,205	1,205	4,000	150.63
2020-02-04	1,196	1,216	1,171	1,216	5,600	152
2020-02-03	1,175	1,314	1,125	1,179	43,000	147.38
2020-01-31	1,148	1,168	1,138	1,145	500	143.13
2020-01-30	1,196	1,210	1,129	1,153	11,200	144.13
2020-01-29	1,123	1,166	1,123	1,166	4,000	145.75
2020-01-28	1,130	1,167	1,122	1,144	4,600	143
2020-01-27	1,150	1,153	1,112	1,130	10,500	141.25
2020-01-24	1,190	1,190	1,170	1,170	3,200	146.25
2020-01-23	1,189	1,191	1,183	1,183	1,300	147.88
2020-01-22	1,198	1,204	1,183	1,183	1,500	147.88
2020-01-21	1,205	1,205	1,178	1,182	900	147.75
2020-01-20	1,178	1,178	1,175	1,175	1,100	146.88
2020-01-17	1,210	1,210	1,174	1,180	3,100	147.50
2020-01-16	1,236	1,274	1,177	1,188	14,900	148.50
2020-01-15	1,240	1,253	1,239	1,253	2,800	156.63
2020-01-14	1,260	1,279	1,245	1,245	9,700	155.63
2020-01-10	1,212	1,230	1,212	1,230	600	153.75
2020-01-09	1,185	1,216	1,185	1,212	2,900	151.50
2020-01-08	1,225	1,230	1,168	1,176	4,100	147
2020-01-07	1,207	1,210	1,175	1,204	2,500	150.50
2020-01-06	1,220	1,220	1,112	1,167	8,600	145.88

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