ゼットン(3057)の株価時系列情報
ゼットン(3057)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 72,000 | 72,500 | 70,100 | 72,500 | 11 |
| 2006/12/28 | 72,100 | 72,100 | 71,100 | 72,100 | 11 |
| 2006/12/27 | 71,600 | 72,500 | 71,500 | 72,500 | 10 |
| 2006/12/26 | 70,000 | 71,000 | 69,500 | 71,000 | 40 |
| 2006/12/25 | 69,500 | 70,500 | 69,100 | 70,000 | 11 |
| 2006/12/22 | 70,500 | 71,500 | 69,000 | 71,500 | 25 |
| 2006/12/21 | 73,100 | 73,100 | 70,300 | 70,300 | 16 |
| 2006/12/20 | 74,000 | 74,500 | 72,000 | 72,000 | 35 |
| 2006/12/19 | 76,000 | 76,000 | 74,100 | 74,100 | 24 |
| 2006/12/18 | 74,500 | 76,000 | 74,500 | 75,000 | 10 |
| 2006/12/15 | 76,000 | 76,500 | 75,000 | 76,000 | 19 |
| 2006/12/14 | 77,800 | 78,500 | 77,000 | 78,000 | 13 |
| 2006/12/13 | 77,900 | 77,900 | 77,000 | 77,800 | 18 |
| 2006/12/12 | 78,500 | 78,800 | 77,000 | 77,700 | 39 |
| 2006/12/11 | 77,900 | 79,000 | 77,000 | 78,500 | 12 |
| 2006/12/08 | 78,000 | 79,100 | 76,800 | 77,000 | 15 |
| 2006/12/07 | 79,500 | 79,900 | 77,100 | 79,000 | 15 |
| 2006/12/06 | 77,500 | 78,600 | 77,000 | 78,500 | 28 |
| 2006/12/05 | 77,100 | 77,800 | 75,000 | 77,000 | 20 |
| 2006/12/04 | 75,000 | 76,900 | 75,000 | 76,000 | 11 |
| 2006/12/01 | 75,100 | 78,800 | 73,000 | 75,000 | 38 |
| 2006/11/30 | 78,800 | 78,800 | 75,000 | 75,000 | 28 |
| 2006/11/29 | 74,900 | 78,400 | 74,000 | 76,000 | 65 |
| 2006/11/28 | 71,100 | 75,000 | 71,000 | 73,900 | 39 |
| 2006/11/27 | 67,000 | 70,300 | 67,000 | 70,300 | 29 |
| 2006/11/24 | 66,800 | 66,800 | 65,000 | 65,000 | 13 |
| 2006/11/22 | 65,100 | 68,000 | 61,200 | 68,000 | 68 |
| 2006/11/21 | 65,700 | 67,000 | 65,000 | 66,000 | 54 |
| 2006/11/20 | 74,100 | 74,100 | 69,700 | 69,700 | 69 |
| 2006/11/17 | 75,800 | 75,800 | 74,100 | 74,100 | 35 |
| 2006/11/16 | 76,900 | 76,900 | 74,600 | 74,800 | 29 |
| 2006/11/15 | 76,100 | 76,900 | 74,100 | 76,900 | 39 |
| 2006/11/14 | 75,700 | 76,000 | 74,000 | 75,700 | 107 |
| 2006/11/13 | 75,300 | 77,000 | 75,000 | 75,000 | 49 |
| 2006/11/10 | 74,000 | 78,000 | 73,000 | 75,300 | 77 |
| 2006/11/09 | 75,600 | 75,600 | 74,000 | 74,900 | 85 |
| 2006/11/08 | 79,900 | 79,900 | 77,200 | 77,200 | 65 |
| 2006/11/07 | 81,500 | 81,500 | 79,500 | 79,700 | 87 |
| 2006/11/06 | 78,800 | 82,900 | 78,800 | 80,000 | 97 |
| 2006/11/02 | 78,900 | 78,900 | 77,300 | 78,800 | 185 |
| 2006/11/01 | 80,000 | 81,000 | 79,100 | 79,600 | 160 |
| 2006/10/31 | 83,600 | 83,900 | 80,200 | 82,000 | 82 |
| 2006/10/30 | 86,800 | 86,800 | 79,100 | 83,600 | 301 |
| 2006/10/27 | 89,000 | 89,000 | 87,100 | 87,200 | 158 |
| 2006/10/26 | 90,400 | 90,800 | 88,000 | 89,000 | 315 |
| 2006/10/25 | 91,600 | 91,600 | 88,000 | 88,400 | 357 |
| 2006/10/24 | 93,100 | 93,100 | 90,500 | 91,500 | 534 |
| 2006/10/23 | 95,900 | 95,900 | 91,800 | 93,200 | 707 |
| 2006/10/20 | 94,000 | 98,500 | 93,500 | 95,800 | 1,851 |
| 2006/10/19 | 100,000 | 102,000 | 92,000 | 92,000 | 6,555 |