6031 ZETA(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 815 | 815 | 805 | 806 | 2,900 | 201.50 |
| 2022-12-29 | 790 | 834 | 788 | 808 | 13,400 | 202 |
| 2022-12-28 | 805 | 805 | 760 | 760 | 21,400 | 190 |
| 2022-12-27 | 818 | 818 | 793 | 807 | 9,500 | 201.75 |
| 2022-12-26 | 807 | 818 | 802 | 818 | 6,500 | 204.50 |
| 2022-12-23 | 832 | 832 | 808 | 819 | 6,800 | 204.75 |
| 2022-12-22 | 853 | 855 | 820 | 837 | 15,000 | 209.25 |
| 2022-12-21 | 800 | 808 | 790 | 793 | 13,400 | 198.25 |
| 2022-12-20 | 842 | 862 | 799 | 815 | 25,900 | 203.75 |
| 2022-12-19 | 890 | 904 | 850 | 865 | 13,600 | 216.25 |
| 2022-12-16 | 893 | 921 | 892 | 905 | 11,300 | 226.25 |
| 2022-12-15 | 925 | 932 | 913 | 922 | 7,700 | 230.50 |
| 2022-12-14 | 937 | 947 | 927 | 932 | 3,100 | 233 |
| 2022-12-13 | 945 | 945 | 935 | 943 | 2,100 | 235.75 |
| 2022-12-12 | 931 | 940 | 928 | 940 | 400 | 235 |
| 2022-12-09 | 956 | 956 | 931 | 931 | 6,000 | 232.75 |
| 2022-12-08 | 926 | 943 | 917 | 943 | 3,100 | 235.75 |
| 2022-12-07 | 936 | 937 | 925 | 930 | 3,800 | 232.50 |
| 2022-12-06 | 920 | 936 | 902 | 936 | 8,900 | 234 |
| 2022-12-05 | 919 | 936 | 916 | 926 | 5,500 | 231.50 |
| 2022-12-02 | 925 | 939 | 916 | 927 | 4,500 | 231.75 |
| 2022-12-01 | 946 | 946 | 923 | 928 | 5,500 | 232 |
| 2022-11-30 | 945 | 945 | 910 | 933 | 5,300 | 233.25 |
| 2022-11-29 | 902 | 946 | 902 | 937 | 3,900 | 234.25 |
| 2022-11-28 | 913 | 938 | 913 | 915 | 8,000 | 228.75 |
| 2022-11-25 | 963 | 963 | 921 | 928 | 13,700 | 232 |
| 2022-11-24 | 946 | 962 | 937 | 962 | 17,100 | 240.50 |
| 2022-11-22 | 931 | 940 | 930 | 933 | 5,800 | 233.25 |
| 2022-11-21 | 950 | 950 | 930 | 931 | 8,600 | 232.75 |
| 2022-11-18 | 938 | 941 | 921 | 941 | 6,200 | 235.25 |
| 2022-11-17 | 906 | 960 | 906 | 923 | 18,900 | 230.75 |
| 2022-11-16 | 908 | 965 | 902 | 921 | 49,100 | 230.25 |
| 2022-11-15 | 850 | 907 | 844 | 885 | 22,100 | 221.25 |
| 2022-11-14 | 873 | 874 | 843 | 850 | 34,900 | 212.50 |
| 2022-11-11 | 818 | 939 | 818 | 903 | 85,100 | 225.75 |
| 2022-11-10 | 802 | 837 | 802 | 803 | 10,800 | 200.75 |
| 2022-11-09 | 820 | 835 | 803 | 805 | 5,500 | 201.25 |
| 2022-11-08 | 819 | 835 | 813 | 820 | 3,000 | 205 |
| 2022-11-07 | 806 | 815 | 799 | 815 | 3,700 | 203.75 |
| 2022-11-04 | 800 | 815 | 790 | 815 | 4,900 | 203.75 |
| 2022-11-02 | 813 | 813 | 800 | 801 | 5,800 | 200.25 |
| 2022-11-01 | 820 | 836 | 801 | 826 | 6,200 | 206.50 |
| 2022-10-31 | 842 | 842 | 823 | 824 | 3,200 | 206 |
| 2022-10-28 | 853 | 853 | 820 | 840 | 6,500 | 210 |
| 2022-10-27 | 871 | 871 | 834 | 853 | 3,100 | 213.25 |
| 2022-10-26 | 855 | 869 | 847 | 856 | 6,300 | 214 |
| 2022-10-25 | 869 | 869 | 850 | 857 | 6,400 | 214.25 |
| 2022-10-24 | 897 | 897 | 855 | 869 | 8,400 | 217.25 |
| 2022-10-21 | 874 | 880 | 860 | 880 | 7,000 | 220 |
| 2022-10-20 | 891 | 892 | 859 | 862 | 13,200 | 215.50 |
| 2022-10-19 | 921 | 925 | 859 | 876 | 37,200 | 219 |
| 2022-10-18 | 863 | 952 | 863 | 920 | 43,200 | 230 |
| 2022-10-17 | 838 | 870 | 838 | 854 | 14,100 | 213.50 |
| 2022-10-14 | 803 | 835 | 803 | 827 | 11,100 | 206.75 |
| 2022-10-13 | 803 | 812 | 791 | 797 | 9,100 | 199.25 |
| 2022-10-12 | 826 | 826 | 792 | 813 | 17,300 | 203.25 |
| 2022-10-11 | 838 | 856 | 813 | 826 | 5,100 | 206.50 |
| 2022-10-07 | 850 | 870 | 838 | 853 | 10,100 | 213.25 |
| 2022-10-06 | 833 | 889 | 833 | 865 | 6,500 | 216.25 |
| 2022-10-05 | 855 | 862 | 836 | 845 | 3,500 | 211.25 |
| 2022-10-04 | 817 | 862 | 817 | 857 | 9,900 | 214.25 |
| 2022-10-03 | 809 | 829 | 798 | 808 | 6,700 | 202 |
| 2022-09-30 | 825 | 827 | 809 | 809 | 7,300 | 202.25 |
| 2022-09-29 | 844 | 863 | 823 | 852 | 9,800 | 213 |
| 2022-09-28 | 848 | 848 | 810 | 827 | 20,400 | 206.75 |
| 2022-09-27 | 850 | 867 | 832 | 848 | 10,600 | 212 |
| 2022-09-26 | 866 | 866 | 835 | 837 | 17,900 | 209.25 |
| 2022-09-22 | 858 | 896 | 836 | 896 | 13,800 | 224 |
| 2022-09-21 | 888 | 888 | 840 | 858 | 44,200 | 214.50 |
| 2022-09-20 | 924 | 924 | 881 | 897 | 12,900 | 224.25 |
| 2022-09-16 | 907 | 910 | 880 | 909 | 20,400 | 227.25 |
| 2022-09-15 | 941 | 945 | 901 | 907 | 28,800 | 226.75 |
| 2022-09-14 | 902 | 943 | 902 | 940 | 20,400 | 235 |
| 2022-09-13 | 969 | 984 | 913 | 932 | 43,300 | 233 |
| 2022-09-12 | 993 | 998 | 965 | 970 | 18,900 | 242.50 |
| 2022-09-09 | 935 | 978 | 917 | 973 | 25,600 | 243.25 |
| 2022-09-08 | 916 | 962 | 888 | 930 | 52,200 | 232.50 |
| 2022-09-07 | 980 | 980 | 888 | 903 | 93,500 | 225.75 |
| 2022-09-06 | 981 | 1,004 | 965 | 965 | 12,100 | 241.25 |
| 2022-09-05 | 970 | 997 | 960 | 986 | 9,500 | 246.50 |
| 2022-09-02 | 995 | 1,004 | 958 | 973 | 19,400 | 243.25 |
| 2022-09-01 | 1,022 | 1,032 | 970 | 990 | 23,900 | 247.50 |
| 2022-08-31 | 1,027 | 1,043 | 1,018 | 1,037 | 19,400 | 259.25 |
| 2022-08-30 | 1,028 | 1,038 | 1,001 | 1,034 | 24,600 | 258.50 |
| 2022-08-29 | 1,086 | 1,086 | 1,026 | 1,034 | 47,300 | 258.50 |
| 2022-08-26 | 1,165 | 1,165 | 1,115 | 1,116 | 52,200 | 279 |
| 2022-08-25 | 1,175 | 1,251 | 1,116 | 1,165 | 141,300 | 291.25 |
| 2022-08-24 | 1,242 | 1,286 | 1,170 | 1,173 | 82,900 | 293.25 |
| 2022-08-23 | 1,151 | 1,274 | 1,123 | 1,182 | 81,300 | 295.50 |
| 2022-08-22 | 1,118 | 1,288 | 1,117 | 1,173 | 137,800 | 293.25 |
| 2022-08-19 | 1,135 | 1,135 | 1,111 | 1,116 | 13,700 | 279 |
| 2022-08-18 | 1,173 | 1,191 | 1,106 | 1,135 | 50,900 | 283.75 |
| 2022-08-17 | 1,244 | 1,265 | 1,178 | 1,190 | 46,300 | 297.50 |
| 2022-08-16 | 1,270 | 1,324 | 1,200 | 1,215 | 85,200 | 303.75 |
| 2022-08-15 | 1,378 | 1,440 | 1,325 | 1,360 | 48,400 | 340 |
| 2022-08-12 | 1,302 | 1,452 | 1,278 | 1,381 | 66,400 | 345.25 |
| 2022-08-10 | 1,251 | 1,290 | 1,211 | 1,272 | 35,900 | 318 |
| 2022-08-09 | 1,333 | 1,369 | 1,275 | 1,275 | 82,600 | 318.75 |
| 2022-08-08 | 1,110 | 1,390 | 1,100 | 1,317 | 155,100 | 329.25 |
| 2022-08-05 | 1,085 | 1,140 | 1,061 | 1,121 | 43,700 | 280.25 |
| 2022-08-04 | 1,129 | 1,183 | 1,085 | 1,115 | 104,700 | 278.75 |
| 2022-08-03 | 1,050 | 1,165 | 1,034 | 1,112 | 271,300 | 278 |
| 2022-08-02 | 943 | 1,093 | 943 | 1,093 | 593,500 | 273.25 |
| 2022-08-01 | 941 | 977 | 930 | 943 | 9,400 | 235.75 |
| 2022-07-29 | 961 | 971 | 931 | 933 | 12,200 | 233.25 |
| 2022-07-28 | 972 | 979 | 951 | 961 | 13,000 | 240.25 |
| 2022-07-27 | 1,007 | 1,007 | 952 | 972 | 50,900 | 243 |
| 2022-07-26 | 1,030 | 1,136 | 995 | 1,015 | 324,800 | 253.75 |
| 2022-07-25 | 1,004 | 1,024 | 986 | 986 | 22,800 | 246.50 |
| 2022-07-22 | 926 | 1,043 | 912 | 1,036 | 113,600 | 259 |
| 2022-07-21 | 1,073 | 1,073 | 971 | 976 | 360,900 | 244 |
| 2022-07-20 | 803 | 923 | 803 | 923 | 8,200 | 230.75 |
| 2022-07-19 | 781 | 781 | 760 | 773 | 800 | 193.25 |
| 2022-07-15 | 764 | 781 | 760 | 781 | 3,500 | 195.25 |
| 2022-07-14 | 763 | 768 | 756 | 768 | 400 | 192 |
| 2022-07-13 | 756 | 756 | 756 | 756 | 100 | 189 |
| 2022-07-12 | 773 | 773 | 756 | 756 | 2,000 | 189 |
| 2022-07-11 | 769 | 769 | 764 | 767 | 600 | 191.75 |
| 2022-07-08 | 771 | 785 | 758 | 760 | 2,800 | 190 |
| 2022-07-07 | 758 | 778 | 755 | 774 | 4,800 | 193.50 |
| 2022-07-06 | 795 | 810 | 788 | 788 | 2,900 | 197 |
| 2022-07-05 | 801 | 810 | 801 | 810 | 700 | 202.50 |
| 2022-07-04 | 797 | 814 | 797 | 801 | 2,300 | 200.25 |
| 2022-07-01 | 801 | 837 | 801 | 812 | 4,300 | 203 |
| 2022-06-30 | 800 | 831 | 792 | 816 | 7,700 | 204 |
| 2022-06-29 | 810 | 811 | 771 | 771 | 1,500 | 192.75 |
| 2022-06-28 | 758 | 796 | 738 | 783 | 7,200 | 195.75 |
| 2022-06-27 | 741 | 758 | 741 | 752 | 2,400 | 188 |
| 2022-06-24 | 747 | 787 | 741 | 741 | 10,000 | 185.25 |
| 2022-06-23 | 772 | 785 | 770 | 776 | 1,800 | 194 |
| 2022-06-22 | 794 | 794 | 765 | 772 | 4,300 | 193 |
| 2022-06-21 | 819 | 819 | 800 | 800 | 3,600 | 200 |
| 2022-06-20 | 804 | 804 | 725 | 774 | 20,800 | 193.50 |
| 2022-06-17 | 830 | 835 | 787 | 811 | 5,700 | 202.75 |
| 2022-06-16 | 887 | 887 | 815 | 815 | 12,000 | 203.75 |
| 2022-06-15 | 860 | 868 | 843 | 854 | 8,200 | 213.50 |
| 2022-06-14 | 852 | 860 | 828 | 860 | 5,400 | 215 |
| 2022-06-13 | 863 | 891 | 836 | 849 | 9,500 | 212.25 |
| 2022-06-10 | 868 | 912 | 859 | 872 | 9,100 | 218 |
| 2022-06-09 | 885 | 893 | 878 | 890 | 1,900 | 222.50 |
| 2022-06-08 | 889 | 896 | 876 | 876 | 4,800 | 219 |
| 2022-06-07 | 878 | 912 | 878 | 894 | 5,500 | 223.50 |
| 2022-06-06 | 861 | 885 | 861 | 884 | 3,800 | 221 |
| 2022-06-03 | 862 | 882 | 862 | 869 | 2,400 | 217.25 |
| 2022-06-02 | 864 | 883 | 850 | 864 | 3,500 | 216 |
| 2022-06-01 | 865 | 910 | 850 | 860 | 10,100 | 215 |
| 2022-05-31 | 881 | 924 | 846 | 865 | 29,900 | 216.25 |
| 2022-05-30 | 927 | 927 | 888 | 889 | 4,800 | 222.25 |
| 2022-05-27 | 916 | 920 | 892 | 897 | 5,200 | 224.25 |
| 2022-05-26 | 884 | 920 | 883 | 920 | 4,900 | 230 |
| 2022-05-25 | 875 | 914 | 875 | 889 | 10,700 | 222.25 |
| 2022-05-24 | 876 | 895 | 832 | 885 | 13,700 | 221.25 |
| 2022-05-23 | 903 | 904 | 852 | 883 | 12,100 | 220.75 |
| 2022-05-20 | 830 | 850 | 800 | 843 | 7,700 | 210.75 |
| 2022-05-19 | 844 | 873 | 838 | 842 | 6,000 | 210.50 |
| 2022-05-18 | 875 | 889 | 849 | 859 | 3,300 | 214.75 |
| 2022-05-17 | 860 | 895 | 846 | 860 | 8,100 | 215 |
| 2022-05-16 | 910 | 910 | 851 | 860 | 23,900 | 215 |
| 2022-05-13 | 905 | 947 | 905 | 940 | 16,100 | 235 |
| 2022-05-12 | 911 | 930 | 886 | 914 | 12,300 | 228.50 |
| 2022-05-11 | 874 | 943 | 862 | 941 | 13,800 | 235.25 |
| 2022-05-10 | 842 | 875 | 820 | 874 | 8,300 | 218.50 |
| 2022-05-09 | 858 | 888 | 841 | 872 | 5,200 | 218 |
| 2022-05-06 | 879 | 882 | 835 | 870 | 4,000 | 217.50 |
| 2022-05-02 | 870 | 870 | 848 | 869 | 4,600 | 217.25 |
| 2022-04-28 | 840 | 866 | 838 | 863 | 2,200 | 215.75 |
| 2022-04-27 | 850 | 850 | 810 | 841 | 16,300 | 210.25 |
| 2022-04-26 | 869 | 876 | 843 | 865 | 7,300 | 216.25 |
| 2022-04-25 | 848 | 888 | 848 | 854 | 6,800 | 213.50 |
| 2022-04-22 | 874 | 893 | 826 | 875 | 11,600 | 218.75 |
| 2022-04-21 | 931 | 931 | 890 | 901 | 3,300 | 225.25 |
| 2022-04-20 | 908 | 927 | 889 | 901 | 4,100 | 225.25 |
| 2022-04-19 | 910 | 914 | 892 | 908 | 4,200 | 227 |
| 2022-04-18 | 925 | 925 | 905 | 908 | 6,700 | 227 |
| 2022-04-15 | 945 | 945 | 924 | 930 | 3,600 | 232.50 |
| 2022-04-14 | 910 | 948 | 902 | 947 | 6,900 | 236.75 |
| 2022-04-13 | 917 | 917 | 871 | 910 | 6,100 | 227.50 |
| 2022-04-12 | 910 | 910 | 878 | 887 | 9,300 | 221.75 |
| 2022-04-11 | 896 | 902 | 880 | 895 | 10,500 | 223.75 |
| 2022-04-08 | 914 | 914 | 876 | 896 | 4,200 | 224 |
| 2022-04-07 | 931 | 952 | 899 | 899 | 10,600 | 224.75 |
| 2022-04-06 | 950 | 955 | 935 | 943 | 2,600 | 235.75 |
| 2022-04-05 | 945 | 960 | 927 | 950 | 9,700 | 237.50 |
| 2022-04-04 | 913 | 935 | 912 | 930 | 5,200 | 232.50 |
| 2022-04-01 | 915 | 917 | 896 | 917 | 6,800 | 229.25 |
| 2022-03-31 | 902 | 930 | 902 | 930 | 2,500 | 232.50 |
| 2022-03-30 | 877 | 928 | 873 | 917 | 18,200 | 229.25 |
| 2022-03-29 | 855 | 914 | 855 | 877 | 7,400 | 219.25 |
| 2022-03-28 | 915 | 921 | 885 | 885 | 9,200 | 221.25 |
| 2022-03-25 | 902 | 927 | 882 | 927 | 13,800 | 231.75 |
| 2022-03-24 | 867 | 944 | 867 | 923 | 18,200 | 230.75 |
| 2022-03-23 | 847 | 905 | 846 | 875 | 16,400 | 218.75 |
| 2022-03-22 | 849 | 870 | 826 | 834 | 17,400 | 208.50 |
| 2022-03-18 | 850 | 862 | 841 | 849 | 8,000 | 212.25 |
| 2022-03-17 | 816 | 847 | 816 | 839 | 9,500 | 209.75 |
| 2022-03-16 | 805 | 829 | 799 | 815 | 10,300 | 203.75 |
| 2022-03-15 | 811 | 811 | 783 | 795 | 5,300 | 198.75 |
| 2022-03-14 | 775 | 830 | 774 | 811 | 9,400 | 202.75 |
| 2022-03-11 | 747 | 780 | 730 | 780 | 7,300 | 195 |
| 2022-03-10 | 730 | 772 | 730 | 755 | 10,400 | 188.75 |
| 2022-03-09 | 757 | 757 | 717 | 723 | 11,300 | 180.75 |
| 2022-03-08 | 779 | 796 | 750 | 759 | 9,800 | 189.75 |
| 2022-03-07 | 837 | 837 | 771 | 779 | 14,900 | 194.75 |
| 2022-03-04 | 855 | 880 | 803 | 837 | 19,800 | 209.25 |
| 2022-03-03 | 930 | 948 | 856 | 856 | 52,400 | 214 |
| 2022-03-02 | 784 | 918 | 778 | 902 | 95,500 | 225.50 |
| 2022-03-01 | 744 | 798 | 739 | 790 | 22,300 | 197.50 |
| 2022-02-28 | 708 | 764 | 699 | 759 | 27,100 | 189.75 |
| 2022-02-25 | 688 | 750 | 664 | 750 | 113,900 | 187.50 |
| 2022-02-24 | 698 | 698 | 698 | 698 | 6,400 | 174.50 |
| 2022-02-22 | 626 | 630 | 589 | 598 | 11,100 | 149.50 |
| 2022-02-21 | 668 | 668 | 622 | 623 | 4,800 | 155.75 |
| 2022-02-18 | 621 | 649 | 598 | 649 | 13,600 | 162.25 |
| 2022-02-17 | 663 | 671 | 620 | 630 | 21,300 | 157.50 |
| 2022-02-16 | 681 | 700 | 666 | 670 | 8,300 | 167.50 |
| 2022-02-15 | 720 | 730 | 690 | 691 | 6,100 | 172.75 |
| 2022-02-14 | 700 | 737 | 679 | 720 | 7,600 | 180 |
| 2022-02-10 | 683 | 700 | 662 | 699 | 11,600 | 174.75 |
| 2022-02-09 | 685 | 690 | 673 | 687 | 2,800 | 171.75 |
| 2022-02-08 | 689 | 709 | 662 | 700 | 11,100 | 175 |
| 2022-02-07 | 726 | 726 | 693 | 693 | 6,900 | 173.25 |
| 2022-02-04 | 702 | 760 | 680 | 733 | 27,700 | 183.25 |
| 2022-02-03 | 736 | 758 | 707 | 713 | 16,500 | 178.25 |
| 2022-02-02 | 752 | 786 | 750 | 766 | 14,600 | 191.50 |
| 2022-02-01 | 827 | 827 | 763 | 763 | 12,300 | 190.75 |
| 2022-01-31 | 745 | 800 | 745 | 797 | 14,600 | 199.25 |
| 2022-01-28 | 835 | 860 | 738 | 738 | 23,400 | 184.50 |
| 2022-01-27 | 1,719 | 1,741 | 1,652 | 1,699 | 8,000 | 212.38 |
| 2022-01-26 | 1,821 | 1,867 | 1,776 | 1,776 | 9,900 | 222 |
| 2022-01-25 | 1,819 | 1,837 | 1,770 | 1,837 | 7,900 | 229.63 |
| 2022-01-24 | 1,760 | 1,849 | 1,725 | 1,830 | 8,600 | 228.75 |
| 2022-01-21 | 1,814 | 1,814 | 1,700 | 1,785 | 9,400 | 223.13 |
| 2022-01-20 | 1,799 | 1,827 | 1,680 | 1,775 | 15,200 | 221.88 |
| 2022-01-19 | 1,683 | 1,980 | 1,683 | 1,813 | 27,800 | 226.63 |
| 2022-01-18 | 1,666 | 1,755 | 1,590 | 1,719 | 6,000 | 214.88 |
| 2022-01-17 | 1,708 | 1,708 | 1,656 | 1,666 | 3,900 | 208.25 |
| 2022-01-14 | 1,675 | 1,734 | 1,675 | 1,728 | 4,100 | 216 |
| 2022-01-13 | 1,662 | 1,700 | 1,662 | 1,687 | 4,600 | 210.88 |
| 2022-01-12 | 1,640 | 1,727 | 1,628 | 1,721 | 9,200 | 215.13 |
| 2022-01-11 | 1,551 | 1,718 | 1,477 | 1,680 | 9,100 | 210 |
| 2022-01-07 | 1,675 | 1,728 | 1,500 | 1,556 | 21,600 | 194.50 |
| 2022-01-06 | 1,741 | 1,770 | 1,609 | 1,663 | 17,400 | 207.88 |
| 2022-01-05 | 1,727 | 1,803 | 1,701 | 1,781 | 9,800 | 222.63 |
| 2022-01-04 | 1,821 | 1,901 | 1,701 | 1,727 | 9,400 | 215.88 |
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