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 |
|---|---|---|---|---|---|
| 2007/12/28 | 50,000 | 50,000 | 49,900 | 50,000 | 11 |
| 2007/12/27 | 48,200 | 50,000 | 48,200 | 49,800 | 8 |
| 2007/12/26 | 48,200 | 48,200 | 48,200 | 48,200 | 5 |
| 2007/12/25 | 49,800 | 49,800 | 48,200 | 48,200 | 13 |
| 2007/12/21 | 46,700 | 49,700 | 45,900 | 49,700 | 20 |
| 2007/12/20 | 47,300 | 49,500 | 47,300 | 49,500 | 18 |
| 2007/12/19 | 47,500 | 47,500 | 47,300 | 47,300 | 6 |
| 2007/12/18 | 48,100 | 48,100 | 47,000 | 47,600 | 8 |
| 2007/12/17 | 49,000 | 49,500 | 49,000 | 49,400 | 18 |
| 2007/12/14 | 48,500 | 49,300 | 48,500 | 49,300 | 10 |
| 2007/12/13 | 48,700 | 48,700 | 48,000 | 48,000 | 11 |
| 2007/12/12 | 48,000 | 48,000 | 47,200 | 47,200 | 8 |
| 2007/12/11 | 46,400 | 48,400 | 46,400 | 48,000 | 26 |
| 2007/12/10 | 47,000 | 48,000 | 46,600 | 47,600 | 27 |
| 2007/12/07 | 49,950 | 49,950 | 49,850 | 49,850 | 3 |
| 2007/12/06 | 49,750 | 50,000 | 49,750 | 50,000 | 5 |
| 2007/12/05 | 49,800 | 49,800 | 49,700 | 49,700 | 8 |
| 2007/12/04 | 48,800 | 49,000 | 48,800 | 49,000 | 3 |
| 2007/12/03 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2007/11/30 | 46,000 | 47,600 | 46,000 | 47,600 | 5 |
| 2007/11/29 | 46,000 | 46,800 | 45,000 | 46,800 | 7 |
| 2007/11/28 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2007/11/27 | 45,100 | 45,100 | 45,100 | 45,100 | 3 |
| 2007/11/26 | 46,200 | 47,000 | 45,000 | 45,000 | 15 |
| 2007/11/22 | 48,900 | 48,900 | 45,000 | 45,000 | 20 |
| 2007/11/20 | 48,600 | 48,600 | 47,000 | 47,000 | 15 |
| 2007/11/19 | 48,000 | 48,900 | 48,000 | 48,900 | 6 |
| 2007/11/16 | 47,800 | 47,800 | 47,800 | 47,800 | 1 |
| 2007/11/15 | 47,500 | 47,500 | 45,900 | 45,900 | 9 |
| 2007/11/14 | 45,000 | 47,600 | 45,000 | 47,600 | 11 |
| 2007/11/13 | 48,000 | 48,000 | 48,000 | 48,000 | 12 |
| 2007/11/12 | 49,950 | 49,950 | 48,000 | 48,000 | 7 |
| 2007/11/09 | 50,000 | 50,000 | 49,000 | 50,000 | 16 |
| 2007/11/07 | 50,000 | 50,000 | 49,000 | 50,000 | 18 |
| 2007/11/06 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2007/11/05 | 50,100 | 50,100 | 50,000 | 50,000 | 15 |
| 2007/11/02 | 50,100 | 50,100 | 50,000 | 50,000 | 7 |
| 2007/11/01 | 51,000 | 51,000 | 50,000 | 50,000 | 37 |
| 2007/10/31 | 50,000 | 51,000 | 50,000 | 51,000 | 34 |
| 2007/10/30 | 51,000 | 52,000 | 50,500 | 50,900 | 17 |
| 2007/10/29 | 50,000 | 51,000 | 50,000 | 51,000 | 7 |
| 2007/10/26 | 49,700 | 49,950 | 49,600 | 49,950 | 7 |
| 2007/10/25 | 52,000 | 52,000 | 49,500 | 49,900 | 18 |
| 2007/10/24 | 51,000 | 51,100 | 50,100 | 50,100 | 9 |
| 2007/10/23 | 51,100 | 51,100 | 51,000 | 51,000 | 4 |
| 2007/10/22 | 50,500 | 50,500 | 50,000 | 50,100 | 25 |
| 2007/10/19 | 52,500 | 53,000 | 52,500 | 53,000 | 6 |
| 2007/10/18 | 53,900 | 53,900 | 52,000 | 53,000 | 31 |
| 2007/10/17 | 53,000 | 54,500 | 52,500 | 54,000 | 35 |
| 2007/10/16 | 49,000 | 51,000 | 49,000 | 51,000 | 95 |
| 2007/10/15 | 45,500 | 47,000 | 45,150 | 47,000 | 23 |
| 2007/10/12 | 47,600 | 47,600 | 45,100 | 45,100 | 33 |
| 2007/10/11 | 46,000 | 47,000 | 45,000 | 45,500 | 28 |
| 2007/10/10 | 46,950 | 46,950 | 45,750 | 45,750 | 3 |
| 2007/10/09 | 48,000 | 48,500 | 45,700 | 47,000 | 7 |
| 2007/10/05 | 40,000 | 46,000 | 40,000 | 46,000 | 31 |
| 2007/10/04 | 41,000 | 42,000 | 40,500 | 42,000 | 12 |
| 2007/10/03 | 39,900 | 39,900 | 39,000 | 39,000 | 14 |
| 2007/10/02 | 40,000 | 40,000 | 39,900 | 39,900 | 4 |
| 2007/10/01 | 39,300 | 39,900 | 39,300 | 39,900 | 23 |
| 2007/09/28 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2007/09/27 | 37,600 | 37,600 | 37,600 | 37,600 | 1 |
| 2007/09/26 | 36,500 | 36,800 | 36,500 | 36,800 | 4 |
| 2007/09/25 | 36,600 | 38,200 | 36,600 | 36,700 | 6 |
| 2007/09/21 | 36,500 | 38,000 | 36,500 | 36,500 | 7 |
| 2007/09/20 | 37,000 | 39,500 | 36,500 | 36,500 | 14 |
| 2007/09/18 | 37,900 | 39,900 | 37,900 | 38,300 | 6 |
| 2007/09/14 | 38,000 | 38,000 | 38,000 | 38,000 | 3 |
| 2007/09/13 | 38,000 | 38,000 | 34,000 | 34,000 | 8 |
| 2007/09/12 | 34,400 | 38,000 | 34,400 | 38,000 | 13 |
| 2007/09/11 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2007/09/06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2007/09/05 | 39,000 | 39,000 | 39,000 | 39,000 | 15 |
| 2007/09/03 | 39,100 | 39,100 | 38,200 | 38,250 | 5 |
| 2007/08/31 | 37,550 | 39,100 | 37,100 | 39,100 | 6 |
| 2007/08/30 | 40,350 | 40,350 | 37,950 | 37,950 | 3 |
| 2007/08/29 | 40,000 | 40,000 | 38,900 | 40,000 | 6 |
| 2007/08/28 | 40,000 | 42,000 | 40,000 | 40,800 | 23 |
| 2007/08/27 | 37,400 | 39,900 | 37,400 | 39,850 | 24 |
| 2007/08/24 | 37,000 | 37,400 | 37,000 | 37,400 | 8 |
| 2007/08/23 | 34,900 | 34,900 | 34,900 | 34,900 | 3 |
| 2007/08/22 | 34,900 | 34,900 | 34,850 | 34,900 | 15 |
| 2007/08/21 | 31,000 | 34,900 | 31,000 | 34,900 | 32 |
| 2007/08/20 | 37,000 | 37,000 | 34,100 | 34,900 | 21 |
| 2007/08/17 | 38,500 | 39,000 | 37,000 | 37,000 | 29 |
| 2007/08/16 | 39,000 | 39,000 | 38,100 | 39,000 | 5 |
| 2007/08/15 | 38,500 | 39,400 | 38,500 | 39,400 | 2 |
| 2007/08/14 | 37,050 | 38,950 | 37,050 | 38,950 | 9 |
| 2007/08/13 | 38,000 | 39,000 | 37,050 | 37,050 | 24 |
| 2007/08/10 | 37,800 | 38,000 | 37,000 | 38,000 | 22 |
| 2007/08/09 | 37,500 | 38,750 | 36,600 | 37,000 | 22 |
| 2007/08/08 | 40,100 | 40,100 | 37,800 | 37,800 | 18 |
| 2007/08/07 | 38,050 | 40,400 | 37,800 | 39,000 | 49 |
| 2007/08/06 | 39,900 | 40,000 | 38,000 | 38,000 | 33 |
| 2007/08/03 | 42,500 | 42,500 | 42,000 | 42,000 | 16 |
| 2007/08/02 | 42,500 | 42,550 | 42,000 | 42,000 | 8 |
| 2007/08/01 | 43,700 | 43,700 | 42,800 | 42,800 | 28 |
| 2007/07/31 | 43,800 | 43,900 | 43,500 | 43,700 | 21 |
| 2007/07/30 | 44,000 | 44,000 | 43,500 | 43,900 | 27 |
| 2007/07/27 | 44,000 | 44,100 | 43,300 | 43,300 | 19 |
| 2007/07/26 | 45,000 | 45,000 | 44,000 | 44,000 | 62 |
| 2007/07/25 | 46,400 | 46,400 | 45,000 | 45,000 | 11 |
| 2007/07/24 | 44,750 | 46,000 | 44,750 | 46,000 | 27 |
| 2007/07/23 | 46,800 | 47,000 | 46,800 | 47,000 | 13 |
| 2007/07/20 | 47,050 | 47,050 | 46,800 | 47,000 | 12 |
| 2007/07/19 | 49,850 | 49,850 | 47,000 | 47,000 | 36 |
| 2007/07/18 | 49,500 | 49,500 | 49,000 | 49,000 | 5 |
| 2007/07/13 | 49,000 | 49,000 | 48,800 | 49,000 | 9 |
| 2007/07/12 | 49,500 | 49,500 | 49,000 | 49,000 | 23 |
| 2007/07/11 | 49,900 | 49,900 | 49,900 | 49,900 | 12 |
| 2007/07/10 | 49,500 | 49,500 | 49,100 | 49,100 | 9 |
| 2007/07/09 | 50,000 | 50,000 | 49,500 | 49,500 | 3 |
| 2007/07/06 | 49,200 | 50,000 | 49,200 | 50,000 | 8 |
| 2007/07/05 | 49,700 | 49,700 | 49,250 | 49,300 | 8 |
| 2007/07/04 | 50,800 | 50,800 | 49,800 | 49,800 | 8 |
| 2007/07/03 | 50,000 | 50,100 | 50,000 | 50,000 | 6 |
| 2007/07/02 | 50,900 | 50,900 | 50,500 | 50,500 | 13 |
| 2007/06/29 | 49,000 | 50,400 | 49,000 | 50,400 | 7 |
| 2007/06/28 | 50,400 | 50,500 | 50,400 | 50,500 | 3 |
| 2007/06/27 | 50,500 | 50,500 | 50,300 | 50,300 | 7 |
| 2007/06/26 | 50,500 | 50,500 | 49,100 | 49,100 | 15 |
| 2007/06/25 | 49,100 | 50,300 | 49,100 | 49,500 | 18 |
| 2007/06/22 | 49,800 | 50,100 | 49,500 | 50,100 | 8 |
| 2007/06/21 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2007/06/20 | 50,200 | 50,400 | 50,100 | 50,400 | 7 |
| 2007/06/19 | 50,000 | 50,300 | 50,000 | 50,100 | 7 |
| 2007/06/18 | 50,500 | 50,500 | 50,000 | 50,000 | 18 |
| 2007/06/15 | 50,800 | 50,800 | 50,100 | 50,100 | 4 |
| 2007/06/14 | 50,500 | 50,500 | 50,000 | 50,500 | 9 |
| 2007/06/13 | 50,700 | 51,000 | 49,400 | 50,800 | 24 |
| 2007/06/12 | 51,000 | 51,400 | 49,000 | 51,200 | 29 |
| 2007/06/11 | 50,600 | 51,000 | 50,600 | 51,000 | 7 |
| 2007/06/08 | 50,500 | 50,600 | 50,100 | 50,600 | 10 |
| 2007/06/07 | 50,000 | 51,500 | 50,000 | 50,000 | 24 |
| 2007/06/06 | 51,000 | 51,500 | 49,000 | 50,000 | 38 |
| 2007/06/05 | 51,200 | 51,200 | 51,000 | 51,000 | 9 |
| 2007/06/04 | 53,500 | 53,500 | 51,500 | 51,500 | 21 |
| 2007/06/01 | 52,800 | 52,800 | 52,000 | 52,000 | 37 |
| 2007/05/31 | 50,700 | 50,700 | 50,000 | 50,300 | 22 |
| 2007/05/30 | 52,000 | 52,000 | 51,000 | 51,000 | 15 |
| 2007/05/29 | 51,000 | 53,000 | 50,500 | 52,700 | 67 |
| 2007/05/28 | 51,700 | 51,700 | 51,000 | 51,500 | 25 |
| 2007/05/25 | 51,100 | 51,100 | 50,200 | 50,200 | 14 |
| 2007/05/24 | 51,400 | 51,500 | 51,000 | 51,000 | 8 |
| 2007/05/23 | 50,100 | 51,200 | 50,100 | 51,200 | 24 |
| 2007/05/22 | 51,000 | 51,200 | 50,000 | 50,000 | 50 |
| 2007/05/21 | 50,900 | 51,400 | 50,500 | 50,500 | 25 |
| 2007/05/18 | 53,000 | 54,500 | 50,000 | 50,000 | 56 |
| 2007/05/17 | 53,000 | 54,500 | 53,000 | 54,500 | 14 |
| 2007/05/16 | 54,500 | 54,900 | 52,000 | 54,900 | 22 |
| 2007/05/15 | 54,000 | 54,800 | 53,500 | 53,500 | 18 |
| 2007/05/14 | 54,500 | 55,000 | 54,000 | 54,500 | 17 |
| 2007/05/11 | 55,000 | 56,500 | 55,000 | 55,000 | 43 |
| 2007/05/10 | 55,500 | 56,000 | 55,000 | 55,000 | 52 |
| 2007/05/09 | 58,000 | 58,000 | 55,500 | 57,500 | 23 |
| 2007/05/08 | 60,500 | 61,000 | 58,500 | 58,500 | 22 |
| 2007/05/07 | 60,000 | 60,500 | 59,500 | 60,500 | 5 |
| 2007/05/02 | 61,000 | 61,000 | 59,900 | 59,900 | 5 |
| 2007/05/01 | 60,000 | 60,500 | 57,500 | 60,500 | 21 |
| 2007/04/27 | 60,000 | 62,000 | 59,000 | 59,000 | 21 |
| 2007/04/26 | 55,000 | 59,500 | 54,000 | 59,000 | 99 |
| 2007/04/25 | 54,100 | 55,000 | 53,000 | 55,000 | 33 |
| 2007/04/24 | 54,500 | 54,500 | 51,600 | 53,000 | 29 |
| 2007/04/23 | 50,000 | 53,000 | 49,100 | 53,000 | 32 |
| 2007/04/20 | 53,300 | 53,300 | 49,000 | 49,100 | 29 |
| 2007/04/19 | 54,900 | 56,300 | 53,000 | 53,200 | 77 |
| 2007/04/18 | 60,100 | 60,100 | 54,900 | 54,900 | 45 |
| 2007/04/17 | 62,000 | 62,000 | 59,500 | 59,900 | 53 |
| 2007/04/16 | 64,100 | 65,000 | 62,000 | 63,000 | 38 |
| 2007/04/13 | 64,500 | 65,000 | 63,100 | 63,100 | 50 |
| 2007/04/12 | 67,000 | 67,000 | 65,000 | 65,000 | 72 |
| 2007/04/11 | 67,200 | 67,200 | 66,000 | 67,000 | 23 |
| 2007/04/10 | 66,000 | 68,000 | 65,200 | 65,300 | 64 |
| 2007/04/09 | 67,900 | 68,000 | 66,000 | 66,000 | 46 |
| 2007/04/06 | 71,100 | 71,500 | 68,000 | 68,000 | 24 |
| 2007/04/05 | 75,500 | 75,500 | 70,000 | 72,000 | 23 |
| 2007/04/04 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2007/04/03 | 76,000 | 76,000 | 75,000 | 75,000 | 17 |
| 2007/04/02 | 77,200 | 82,000 | 76,500 | 76,500 | 47 |
| 2007/03/30 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2007/03/29 | 77,500 | 78,500 | 77,000 | 77,000 | 11 |
| 2007/03/28 | 77,500 | 77,500 | 76,500 | 77,500 | 16 |
| 2007/03/27 | 77,800 | 77,800 | 77,500 | 77,500 | 23 |
| 2007/03/26 | 78,000 | 78,000 | 76,500 | 77,500 | 38 |
| 2007/03/23 | 76,300 | 76,300 | 73,000 | 75,500 | 16 |
| 2007/03/22 | 71,100 | 72,400 | 68,500 | 72,300 | 25 |
| 2007/03/20 | 72,800 | 73,500 | 72,500 | 72,500 | 9 |
| 2007/03/19 | 75,000 | 75,000 | 75,000 | 75,000 | 21 |
| 2007/03/16 | 76,000 | 76,500 | 76,000 | 76,500 | 5 |
| 2007/03/15 | 75,000 | 75,100 | 75,000 | 75,100 | 5 |
| 2007/03/14 | 75,000 | 76,000 | 74,000 | 76,000 | 12 |
| 2007/03/13 | 77,000 | 77,500 | 76,100 | 76,100 | 16 |
| 2007/03/12 | 75,900 | 77,000 | 75,900 | 77,000 | 18 |
| 2007/03/09 | 73,000 | 75,900 | 73,000 | 75,900 | 60 |
| 2007/03/08 | 77,100 | 77,900 | 76,000 | 77,900 | 23 |
| 2007/03/07 | 78,000 | 78,000 | 77,000 | 78,000 | 4 |
| 2007/03/06 | 75,900 | 77,800 | 74,600 | 76,000 | 25 |
| 2007/03/05 | 79,000 | 79,000 | 74,500 | 77,900 | 32 |
| 2007/03/02 | 78,100 | 78,200 | 78,000 | 78,000 | 14 |
| 2007/03/01 | 79,900 | 79,900 | 78,000 | 78,000 | 25 |
| 2007/02/28 | 78,400 | 78,500 | 75,500 | 76,000 | 76 |
| 2007/02/27 | 80,000 | 80,000 | 78,200 | 80,000 | 30 |
| 2007/02/26 | 79,200 | 80,000 | 78,700 | 80,000 | 71 |
| 2007/02/23 | 78,600 | 80,800 | 78,600 | 79,000 | 30 |
| 2007/02/22 | 78,800 | 81,000 | 78,100 | 81,000 | 51 |
| 2007/02/21 | 80,000 | 83,500 | 80,000 | 80,500 | 133 |
| 2007/02/20 | 85,000 | 87,500 | 83,200 | 87,000 | 199 |
| 2007/02/19 | 82,000 | 82,000 | 81,000 | 81,000 | 38 |
| 2007/02/16 | 79,000 | 80,000 | 78,500 | 79,900 | 15 |
| 2007/02/15 | 82,000 | 82,000 | 78,000 | 79,500 | 40 |
| 2007/02/14 | 77,000 | 84,800 | 76,500 | 82,000 | 85 |
| 2007/02/13 | 76,000 | 76,000 | 74,800 | 75,000 | 31 |
| 2007/02/09 | 73,600 | 76,000 | 73,600 | 73,600 | 13 |
| 2007/02/08 | 75,000 | 75,000 | 73,500 | 73,500 | 17 |
| 2007/02/07 | 74,000 | 75,000 | 73,000 | 75,000 | 28 |
| 2007/02/06 | 73,000 | 73,000 | 72,000 | 72,000 | 9 |
| 2007/02/05 | 73,000 | 73,900 | 73,000 | 73,000 | 16 |
| 2007/02/02 | 73,900 | 73,900 | 72,300 | 73,500 | 5 |
| 2007/02/01 | 71,400 | 72,500 | 71,400 | 72,300 | 10 |
| 2007/01/31 | 74,000 | 74,000 | 71,300 | 72,300 | 14 |
| 2007/01/30 | 71,000 | 71,500 | 71,000 | 71,500 | 11 |
| 2007/01/29 | 73,900 | 74,000 | 72,000 | 72,000 | 31 |
| 2007/01/26 | 72,900 | 73,000 | 72,000 | 73,000 | 36 |
| 2007/01/25 | 73,200 | 73,900 | 72,500 | 72,900 | 33 |
| 2007/01/24 | 73,000 | 74,500 | 73,000 | 73,100 | 16 |
| 2007/01/23 | 72,900 | 73,500 | 72,700 | 73,500 | 18 |
| 2007/01/22 | 74,000 | 75,200 | 72,800 | 73,200 | 21 |
| 2007/01/19 | 72,300 | 75,000 | 72,300 | 73,000 | 19 |
| 2007/01/18 | 72,300 | 72,300 | 72,300 | 72,300 | 1 |
| 2007/01/17 | 73,800 | 75,000 | 72,500 | 74,000 | 24 |
| 2007/01/16 | 73,300 | 74,000 | 73,000 | 74,000 | 21 |
| 2007/01/15 | 74,000 | 75,200 | 74,000 | 74,000 | 16 |
| 2007/01/12 | 73,500 | 74,000 | 70,500 | 74,000 | 23 |
| 2007/01/11 | 72,400 | 72,400 | 72,000 | 72,000 | 18 |
| 2007/01/10 | 73,500 | 73,500 | 70,500 | 72,000 | 10 |
| 2007/01/09 | 71,900 | 72,500 | 71,900 | 72,500 | 8 |
| 2007/01/05 | 74,000 | 74,000 | 70,000 | 73,100 | 19 |
| 2007/01/04 | 72,500 | 73,000 | 70,500 | 73,000 | 11 |