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 |
|---|---|---|---|---|---|
| 2008/12/30 | 30,050 | 30,050 | 30,050 | 30,050 | 5 |
| 2008/12/29 | 30,000 | 30,200 | 30,000 | 30,000 | 32 |
| 2008/12/26 | 30,000 | 30,000 | 29,900 | 29,900 | 16 |
| 2008/12/25 | 30,000 | 30,000 | 29,900 | 29,900 | 17 |
| 2008/12/24 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2008/12/22 | 30,000 | 30,000 | 29,980 | 30,000 | 8 |
| 2008/12/19 | 29,990 | 30,000 | 29,980 | 30,000 | 5 |
| 2008/12/18 | 30,000 | 30,000 | 30,000 | 30,000 | 15 |
| 2008/12/17 | 30,000 | 30,000 | 29,950 | 30,000 | 13 |
| 2008/12/16 | 30,000 | 30,000 | 30,000 | 30,000 | 12 |
| 2008/12/15 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2008/12/12 | 30,000 | 30,000 | 29,810 | 29,810 | 11 |
| 2008/12/11 | 29,900 | 30,000 | 29,900 | 30,000 | 5 |
| 2008/12/10 | 29,800 | 29,800 | 29,800 | 29,800 | 1 |
| 2008/12/09 | 30,000 | 30,000 | 29,900 | 29,900 | 7 |
| 2008/12/08 | 30,000 | 30,000 | 29,610 | 29,630 | 7 |
| 2008/12/05 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2008/12/04 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2008/12/03 | 30,300 | 31,000 | 30,300 | 31,000 | 2 |
| 2008/12/02 | 30,000 | 30,000 | 30,000 | 30,000 | 8 |
| 2008/12/01 | 31,000 | 31,000 | 29,900 | 30,000 | 6 |
| 2008/11/28 | 29,900 | 29,900 | 29,900 | 29,900 | 2 |
| 2008/11/27 | 30,000 | 30,000 | 29,900 | 29,900 | 5 |
| 2008/11/26 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2008/11/25 | 29,800 | 30,000 | 29,000 | 30,000 | 9 |
| 2008/11/21 | 29,500 | 29,500 | 29,000 | 29,000 | 8 |
| 2008/11/19 | 30,000 | 30,000 | 29,500 | 29,500 | 8 |
| 2008/11/18 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2008/11/17 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2008/11/14 | 29,900 | 29,900 | 29,700 | 29,700 | 7 |
| 2008/11/13 | 29,990 | 29,990 | 29,990 | 29,990 | 3 |
| 2008/11/11 | 30,100 | 30,100 | 29,900 | 30,000 | 18 |
| 2008/11/10 | 30,000 | 30,000 | 30,000 | 30,000 | 25 |
| 2008/11/07 | 30,000 | 30,000 | 30,000 | 30,000 | 11 |
| 2008/11/06 | 32,500 | 32,500 | 32,500 | 32,500 | 3 |
| 2008/11/04 | 30,250 | 30,250 | 29,500 | 29,500 | 21 |
| 2008/10/31 | 29,750 | 30,000 | 29,750 | 30,000 | 2 |
| 2008/10/30 | 30,000 | 30,000 | 29,500 | 30,000 | 14 |
| 2008/10/29 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2008/10/28 | 30,000 | 30,000 | 29,500 | 30,000 | 22 |
| 2008/10/27 | 30,500 | 30,500 | 30,000 | 30,000 | 10 |
| 2008/10/24 | 30,000 | 30,100 | 30,000 | 30,000 | 19 |
| 2008/10/23 | 31,400 | 31,400 | 29,650 | 30,000 | 39 |
| 2008/10/22 | 34,700 | 35,000 | 31,400 | 31,400 | 11 |
| 2008/10/21 | 34,000 | 35,500 | 33,100 | 33,100 | 14 |
| 2008/10/20 | 32,500 | 33,500 | 32,500 | 33,500 | 3 |
| 2008/10/17 | 31,900 | 32,500 | 31,900 | 31,900 | 5 |
| 2008/10/16 | 31,450 | 31,450 | 31,000 | 31,450 | 12 |
| 2008/10/15 | 33,500 | 33,500 | 31,500 | 31,500 | 14 |
| 2008/10/14 | 30,850 | 32,000 | 30,850 | 31,500 | 10 |
| 2008/10/10 | 30,000 | 32,000 | 30,000 | 30,000 | 12 |
| 2008/10/09 | 32,700 | 32,700 | 32,000 | 32,000 | 2 |
| 2008/10/08 | 31,000 | 31,000 | 29,700 | 29,700 | 22 |
| 2008/10/07 | 31,000 | 35,000 | 31,000 | 32,000 | 16 |
| 2008/10/06 | 35,000 | 35,000 | 34,500 | 34,600 | 5 |
| 2008/10/03 | 36,500 | 36,500 | 34,900 | 34,900 | 7 |
| 2008/10/02 | 37,500 | 37,500 | 36,500 | 36,500 | 5 |
| 2008/09/30 | 36,000 | 36,000 | 35,100 | 35,100 | 20 |
| 2008/09/29 | 38,500 | 38,500 | 38,500 | 38,500 | 2 |
| 2008/09/26 | 38,500 | 38,500 | 38,500 | 38,500 | 7 |
| 2008/09/25 | 38,500 | 38,500 | 38,500 | 38,500 | 7 |
| 2008/09/22 | 38,000 | 38,000 | 37,300 | 37,300 | 9 |
| 2008/09/17 | 38,100 | 38,100 | 38,100 | 38,100 | 6 |
| 2008/09/16 | 40,300 | 40,300 | 38,500 | 40,200 | 10 |
| 2008/09/11 | 40,400 | 40,400 | 40,400 | 40,400 | 6 |
| 2008/09/10 | 38,000 | 40,400 | 38,000 | 40,400 | 10 |
| 2008/09/09 | 39,100 | 39,100 | 39,100 | 39,100 | 1 |
| 2008/09/08 | 39,200 | 39,200 | 39,100 | 39,100 | 8 |
| 2008/09/05 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2008/09/04 | 39,550 | 40,000 | 39,500 | 39,500 | 11 |
| 2008/09/03 | 40,000 | 40,000 | 39,500 | 39,500 | 6 |
| 2008/09/02 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2008/09/01 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2008/08/27 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/08/26 | 39,800 | 40,000 | 39,800 | 40,000 | 9 |
| 2008/08/25 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2008/08/22 | 40,400 | 40,400 | 40,000 | 40,000 | 2 |
| 2008/08/21 | 40,800 | 40,800 | 40,800 | 40,800 | 1 |
| 2008/08/20 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/08/18 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2008/08/15 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2008/08/14 | 40,100 | 40,100 | 39,850 | 39,850 | 5 |
| 2008/08/12 | 40,100 | 40,100 | 40,100 | 40,100 | 4 |
| 2008/08/11 | 42,500 | 42,500 | 42,500 | 42,500 | 9 |
| 2008/08/08 | 41,900 | 42,500 | 41,900 | 42,500 | 6 |
| 2008/08/06 | 41,500 | 41,500 | 41,500 | 41,500 | 4 |
| 2008/08/05 | 40,000 | 40,050 | 40,000 | 40,050 | 2 |
| 2008/08/01 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2008/07/30 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2008/07/29 | 40,200 | 40,200 | 39,500 | 39,500 | 5 |
| 2008/07/28 | 43,000 | 43,000 | 40,000 | 40,000 | 6 |
| 2008/07/25 | 39,600 | 43,000 | 39,600 | 43,000 | 9 |
| 2008/07/24 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
| 2008/07/23 | 41,800 | 41,800 | 41,800 | 41,800 | 1 |
| 2008/07/22 | 42,000 | 42,000 | 41,000 | 41,000 | 14 |
| 2008/07/18 | 42,300 | 42,300 | 42,300 | 42,300 | 5 |
| 2008/07/17 | 42,300 | 42,300 | 42,300 | 42,300 | 1 |
| 2008/07/16 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2008/07/15 | 42,300 | 42,300 | 42,300 | 42,300 | 2 |
| 2008/07/14 | 42,300 | 42,300 | 42,300 | 42,300 | 1 |
| 2008/07/11 | 42,300 | 42,500 | 42,300 | 42,300 | 6 |
| 2008/07/10 | 42,500 | 42,500 | 42,300 | 42,300 | 2 |
| 2008/07/09 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2008/07/07 | 43,100 | 43,100 | 42,000 | 42,000 | 2 |
| 2008/07/03 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2008/07/02 | 42,200 | 42,200 | 41,600 | 41,600 | 8 |
| 2008/06/30 | 42,300 | 42,300 | 42,200 | 42,200 | 7 |
| 2008/06/27 | 42,600 | 42,600 | 42,600 | 42,600 | 2 |
| 2008/06/26 | 43,000 | 43,000 | 42,600 | 42,600 | 8 |
| 2008/06/25 | 42,600 | 42,600 | 42,600 | 42,600 | 3 |
| 2008/06/24 | 43,250 | 43,250 | 43,250 | 43,250 | 3 |
| 2008/06/23 | 42,600 | 42,600 | 42,500 | 42,500 | 4 |
| 2008/06/20 | 42,600 | 42,600 | 42,600 | 42,600 | 2 |
| 2008/06/19 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2008/06/17 | 42,600 | 42,600 | 42,600 | 42,600 | 3 |
| 2008/06/16 | 43,050 | 43,400 | 43,000 | 43,400 | 6 |
| 2008/06/12 | 43,000 | 43,000 | 43,000 | 43,000 | 3 |
| 2008/06/11 | 43,000 | 43,050 | 43,000 | 43,000 | 6 |
| 2008/06/10 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2008/06/09 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2008/06/05 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2008/06/04 | 42,000 | 42,000 | 42,000 | 42,000 | 10 |
| 2008/06/03 | 41,150 | 41,900 | 41,150 | 41,900 | 10 |
| 2008/06/02 | 43,000 | 43,500 | 43,000 | 43,500 | 3 |
| 2008/05/30 | 42,900 | 43,000 | 42,900 | 43,000 | 13 |
| 2008/05/29 | 42,600 | 42,700 | 42,600 | 42,700 | 3 |
| 2008/05/28 | 42,700 | 42,700 | 42,700 | 42,700 | 8 |
| 2008/05/27 | 42,700 | 42,700 | 42,700 | 42,700 | 2 |
| 2008/05/26 | 42,900 | 42,900 | 42,700 | 42,700 | 3 |
| 2008/05/23 | 42,700 | 42,700 | 42,700 | 42,700 | 1 |
| 2008/05/21 | 42,700 | 42,700 | 42,700 | 42,700 | 1 |
| 2008/05/20 | 42,900 | 42,900 | 41,500 | 41,500 | 7 |
| 2008/05/19 | 41,650 | 41,650 | 41,650 | 41,650 | 2 |
| 2008/05/16 | 41,700 | 43,000 | 41,650 | 41,800 | 11 |
| 2008/05/15 | 42,000 | 43,000 | 42,000 | 43,000 | 7 |
| 2008/05/14 | 42,000 | 42,000 | 42,000 | 42,000 | 13 |
| 2008/05/12 | 42,000 | 42,000 | 42,000 | 42,000 | 5 |
| 2008/05/09 | 42,000 | 42,000 | 41,800 | 41,800 | 6 |
| 2008/05/08 | 41,550 | 41,950 | 41,550 | 41,950 | 3 |
| 2008/05/07 | 41,600 | 41,600 | 41,500 | 41,600 | 5 |
| 2008/05/02 | 41,500 | 42,000 | 41,500 | 42,000 | 4 |
| 2008/05/01 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/04/30 | 41,500 | 42,000 | 41,500 | 42,000 | 12 |
| 2008/04/28 | 42,000 | 42,000 | 41,500 | 42,000 | 13 |
| 2008/04/25 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2008/04/24 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2008/04/21 | 40,000 | 42,000 | 40,000 | 42,000 | 5 |
| 2008/04/18 | 40,000 | 40,000 | 39,500 | 40,000 | 13 |
| 2008/04/17 | 40,000 | 40,100 | 40,000 | 40,000 | 6 |
| 2008/04/16 | 44,000 | 44,000 | 41,000 | 41,000 | 7 |
| 2008/04/15 | 42,000 | 42,000 | 42,000 | 42,000 | 14 |
| 2008/04/14 | 40,500 | 42,000 | 40,500 | 42,000 | 4 |
| 2008/04/11 | 40,400 | 40,400 | 40,400 | 40,400 | 2 |
| 2008/04/10 | 40,500 | 40,500 | 40,400 | 40,400 | 5 |
| 2008/04/09 | 40,500 | 41,000 | 40,000 | 40,400 | 7 |
| 2008/04/08 | 39,600 | 40,800 | 39,600 | 40,800 | 3 |
| 2008/04/07 | 40,400 | 40,400 | 40,000 | 40,000 | 12 |
| 2008/04/03 | 42,000 | 42,400 | 42,000 | 42,400 | 4 |
| 2008/04/02 | 42,000 | 42,000 | 42,000 | 42,000 | 7 |
| 2008/04/01 | 39,700 | 39,700 | 38,800 | 38,800 | 4 |
| 2008/03/31 | 39,000 | 39,600 | 38,600 | 39,600 | 10 |
| 2008/03/27 | 44,000 | 44,000 | 41,000 | 41,500 | 20 |
| 2008/03/26 | 44,500 | 46,000 | 44,000 | 44,000 | 16 |
| 2008/03/24 | 44,000 | 44,600 | 44,000 | 44,500 | 12 |
| 2008/03/21 | 44,500 | 44,500 | 44,500 | 44,500 | 2 |
| 2008/03/19 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2008/03/18 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2008/03/13 | 47,000 | 47,000 | 47,000 | 47,000 | 7 |
| 2008/03/12 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/03/11 | 48,000 | 48,000 | 48,000 | 48,000 | 7 |
| 2008/03/10 | 48,000 | 48,000 | 48,000 | 48,000 | 5 |
| 2008/03/04 | 48,000 | 48,000 | 44,500 | 44,500 | 2 |
| 2008/03/03 | 46,100 | 48,000 | 45,300 | 48,000 | 12 |
| 2008/02/29 | 48,900 | 48,900 | 48,850 | 48,900 | 8 |
| 2008/02/28 | 49,000 | 50,900 | 49,000 | 50,900 | 17 |
| 2008/02/27 | 49,000 | 49,100 | 49,000 | 49,000 | 6 |
| 2008/02/26 | 48,700 | 50,000 | 48,400 | 48,800 | 36 |
| 2008/02/25 | 53,200 | 55,000 | 53,200 | 53,400 | 41 |
| 2008/02/22 | 52,300 | 52,800 | 52,200 | 52,800 | 35 |
| 2008/02/21 | 52,400 | 52,400 | 52,200 | 52,300 | 3 |
| 2008/02/20 | 52,000 | 52,500 | 52,000 | 52,500 | 10 |
| 2008/02/19 | 52,000 | 52,000 | 51,700 | 52,000 | 15 |
| 2008/02/18 | 51,800 | 52,000 | 51,500 | 52,000 | 43 |
| 2008/02/15 | 51,800 | 51,800 | 51,800 | 51,800 | 5 |
| 2008/02/14 | 50,000 | 50,800 | 50,000 | 50,800 | 7 |
| 2008/02/13 | 51,500 | 51,500 | 50,500 | 50,500 | 7 |
| 2008/02/12 | 51,800 | 51,800 | 51,000 | 51,400 | 31 |
| 2008/02/08 | 51,500 | 51,500 | 51,000 | 51,500 | 18 |
| 2008/02/07 | 51,600 | 51,600 | 51,500 | 51,500 | 4 |
| 2008/02/06 | 52,000 | 52,800 | 51,500 | 51,600 | 12 |
| 2008/02/05 | 52,000 | 52,800 | 52,000 | 52,000 | 15 |
| 2008/02/04 | 51,600 | 52,000 | 51,500 | 52,000 | 20 |
| 2008/02/01 | 51,000 | 51,000 | 51,000 | 51,000 | 9 |
| 2008/01/31 | 50,500 | 51,000 | 50,500 | 51,000 | 9 |
| 2008/01/30 | 50,000 | 50,000 | 49,550 | 49,550 | 3 |
| 2008/01/29 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2008/01/28 | 48,200 | 50,000 | 48,100 | 49,400 | 18 |
| 2008/01/25 | 49,400 | 49,400 | 49,400 | 49,400 | 6 |
| 2008/01/24 | 47,900 | 47,900 | 47,800 | 47,800 | 2 |
| 2008/01/23 | 48,000 | 48,000 | 47,800 | 47,800 | 5 |
| 2008/01/22 | 48,100 | 48,100 | 47,500 | 47,500 | 15 |
| 2008/01/21 | 48,800 | 48,800 | 48,000 | 48,000 | 7 |
| 2008/01/18 | 49,700 | 49,700 | 48,000 | 48,800 | 10 |
| 2008/01/17 | 48,800 | 48,800 | 48,400 | 48,500 | 16 |
| 2008/01/16 | 45,600 | 47,600 | 45,600 | 46,000 | 17 |
| 2008/01/15 | 48,200 | 48,200 | 47,000 | 47,000 | 33 |
| 2008/01/11 | 48,200 | 48,200 | 48,200 | 48,200 | 5 |
| 2008/01/09 | 51,000 | 51,000 | 48,000 | 48,000 | 22 |
| 2008/01/08 | 48,000 | 50,000 | 48,000 | 50,000 | 17 |
| 2008/01/07 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2008/01/04 | 50,000 | 51,000 | 50,000 | 50,000 | 14 |