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 |
|---|---|---|---|---|---|
| 2009/12/30 | 29,000 | 29,000 | 28,600 | 28,600 | 4 |
| 2009/12/29 | 28,000 | 28,000 | 28,000 | 28,000 | 37 |
| 2009/12/28 | 28,500 | 28,500 | 28,000 | 28,000 | 27 |
| 2009/12/25 | 28,000 | 28,000 | 28,000 | 28,000 | 14 |
| 2009/12/24 | 28,800 | 28,800 | 28,000 | 28,000 | 24 |
| 2009/12/22 | 27,500 | 27,500 | 27,500 | 27,500 | 10 |
| 2009/12/21 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2009/12/18 | 29,000 | 29,000 | 29,000 | 29,000 | 4 |
| 2009/12/17 | 30,000 | 30,000 | 29,000 | 29,000 | 12 |
| 2009/12/16 | 29,000 | 29,000 | 29,000 | 29,000 | 6 |
| 2009/12/15 | 29,500 | 29,500 | 29,400 | 29,400 | 15 |
| 2009/12/14 | 29,500 | 29,500 | 28,000 | 28,100 | 8 |
| 2009/12/11 | 28,000 | 28,000 | 27,500 | 28,000 | 29 |
| 2009/12/10 | 27,500 | 28,000 | 27,500 | 28,000 | 3 |
| 2009/12/09 | 28,000 | 28,000 | 27,900 | 28,000 | 25 |
| 2009/12/08 | 27,990 | 29,000 | 27,990 | 27,990 | 11 |
| 2009/12/07 | 28,210 | 28,210 | 28,000 | 28,000 | 2 |
| 2009/12/04 | 26,110 | 26,110 | 26,110 | 26,110 | 16 |
| 2009/12/03 | 26,110 | 26,110 | 26,110 | 26,110 | 20 |
| 2009/12/02 | 26,110 | 26,500 | 26,000 | 26,110 | 15 |
| 2009/12/01 | 26,000 | 26,000 | 26,000 | 26,000 | 14 |
| 2009/11/30 | 26,000 | 26,000 | 26,000 | 26,000 | 13 |
| 2009/11/27 | 27,000 | 27,000 | 26,700 | 26,700 | 14 |
| 2009/11/26 | 27,500 | 27,500 | 27,300 | 27,300 | 11 |
| 2009/11/25 | 28,000 | 28,000 | 27,500 | 27,500 | 14 |
| 2009/11/24 | 28,100 | 28,100 | 28,000 | 28,000 | 8 |
| 2009/11/20 | 28,500 | 28,500 | 28,100 | 28,100 | 13 |
| 2009/11/19 | 28,500 | 28,500 | 28,200 | 28,500 | 5 |
| 2009/11/18 | 28,500 | 28,500 | 28,000 | 28,500 | 16 |
| 2009/11/17 | 29,000 | 29,000 | 28,500 | 28,500 | 20 |
| 2009/11/16 | 29,000 | 29,000 | 28,900 | 29,000 | 22 |
| 2009/11/13 | 29,100 | 29,100 | 29,000 | 29,000 | 16 |
| 2009/11/12 | 29,100 | 29,100 | 29,100 | 29,100 | 7 |
| 2009/11/11 | 29,110 | 29,110 | 29,100 | 29,100 | 17 |
| 2009/11/10 | 29,200 | 29,200 | 29,110 | 29,110 | 5 |
| 2009/11/09 | 29,200 | 29,200 | 29,000 | 29,200 | 12 |
| 2009/11/06 | 29,200 | 29,200 | 29,200 | 29,200 | 6 |
| 2009/11/05 | 29,200 | 29,200 | 29,030 | 29,200 | 11 |
| 2009/11/04 | 29,100 | 29,200 | 29,100 | 29,200 | 13 |
| 2009/11/02 | 29,250 | 29,250 | 29,100 | 29,100 | 27 |
| 2009/10/30 | 29,250 | 29,250 | 29,250 | 29,250 | 5 |
| 2009/10/29 | 29,200 | 29,250 | 29,190 | 29,250 | 13 |
| 2009/10/28 | 29,250 | 29,300 | 29,200 | 29,200 | 16 |
| 2009/10/27 | 29,300 | 29,300 | 29,250 | 29,300 | 13 |
| 2009/10/26 | 29,400 | 29,400 | 29,400 | 29,400 | 16 |
| 2009/10/23 | 29,410 | 29,410 | 29,300 | 29,400 | 9 |
| 2009/10/22 | 29,500 | 29,500 | 29,400 | 29,400 | 12 |
| 2009/10/21 | 29,410 | 29,500 | 29,410 | 29,500 | 2 |
| 2009/10/20 | 29,500 | 29,500 | 29,500 | 29,500 | 8 |
| 2009/10/19 | 29,900 | 29,900 | 29,250 | 29,500 | 16 |
| 2009/10/15 | 29,300 | 29,900 | 29,300 | 29,900 | 14 |
| 2009/10/14 | 29,300 | 29,320 | 29,300 | 29,300 | 17 |
| 2009/10/13 | 30,000 | 30,000 | 29,300 | 29,300 | 22 |
| 2009/10/09 | 29,310 | 29,310 | 29,250 | 29,250 | 3 |
| 2009/10/08 | 29,210 | 29,230 | 29,210 | 29,230 | 4 |
| 2009/10/07 | 29,110 | 29,130 | 29,110 | 29,130 | 2 |
| 2009/10/06 | 29,900 | 29,900 | 29,100 | 29,100 | 6 |
| 2009/10/05 | 29,500 | 29,500 | 29,500 | 29,500 | 4 |
| 2009/10/02 | 30,000 | 30,000 | 29,150 | 30,000 | 13 |
| 2009/10/01 | 29,100 | 30,000 | 29,100 | 30,000 | 20 |
| 2009/09/28 | 30,000 | 30,000 | 29,100 | 29,100 | 11 |
| 2009/09/25 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2009/09/24 | 29,900 | 30,000 | 29,900 | 30,000 | 6 |
| 2009/09/18 | 29,600 | 29,600 | 29,400 | 29,400 | 6 |
| 2009/09/17 | 29,900 | 30,000 | 29,600 | 29,600 | 8 |
| 2009/09/16 | 29,650 | 30,000 | 29,650 | 30,000 | 2 |
| 2009/09/15 | 29,650 | 30,000 | 29,650 | 30,000 | 9 |
| 2009/09/14 | 30,000 | 30,000 | 29,600 | 29,600 | 22 |
| 2009/09/11 | 29,560 | 29,560 | 29,550 | 29,550 | 2 |
| 2009/09/10 | 29,570 | 30,000 | 29,450 | 29,450 | 11 |
| 2009/09/09 | 30,000 | 30,000 | 29,550 | 29,550 | 2 |
| 2009/09/08 | 30,500 | 30,500 | 30,500 | 30,500 | 5 |
| 2009/09/07 | 30,000 | 30,000 | 29,400 | 29,400 | 8 |
| 2009/09/04 | 30,000 | 30,000 | 29,500 | 29,500 | 15 |
| 2009/09/02 | 30,200 | 30,200 | 30,000 | 30,000 | 21 |
| 2009/09/01 | 30,000 | 30,100 | 30,000 | 30,100 | 8 |
| 2009/08/31 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2009/08/28 | 30,050 | 30,050 | 29,000 | 29,500 | 22 |
| 2009/08/27 | 30,000 | 30,050 | 30,000 | 30,050 | 2 |
| 2009/08/26 | 29,900 | 30,000 | 29,900 | 30,000 | 10 |
| 2009/08/25 | 29,100 | 29,500 | 29,100 | 29,500 | 5 |
| 2009/08/24 | 29,700 | 30,000 | 29,000 | 29,500 | 32 |
| 2009/08/21 | 29,700 | 29,700 | 29,600 | 29,600 | 2 |
| 2009/08/20 | 29,600 | 29,600 | 29,500 | 29,500 | 13 |
| 2009/08/19 | 29,600 | 29,600 | 29,500 | 29,500 | 12 |
| 2009/08/18 | 29,500 | 29,500 | 29,500 | 29,500 | 13 |
| 2009/08/17 | 30,000 | 30,000 | 29,500 | 30,000 | 19 |
| 2009/08/14 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2009/08/13 | 30,000 | 30,000 | 29,500 | 29,800 | 25 |
| 2009/08/12 | 29,500 | 29,500 | 29,500 | 29,500 | 10 |
| 2009/08/11 | 30,000 | 30,050 | 29,500 | 29,500 | 13 |
| 2009/08/10 | 30,000 | 30,000 | 29,500 | 29,500 | 5 |
| 2009/08/07 | 29,900 | 29,900 | 29,700 | 29,800 | 10 |
| 2009/08/06 | 29,700 | 30,000 | 29,700 | 29,900 | 5 |
| 2009/08/04 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2009/08/03 | 29,750 | 30,000 | 29,500 | 30,000 | 14 |
| 2009/07/31 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2009/07/30 | 29,800 | 29,800 | 29,500 | 29,500 | 15 |
| 2009/07/29 | 30,000 | 30,000 | 29,600 | 29,600 | 5 |
| 2009/07/28 | 29,700 | 29,700 | 29,500 | 29,500 | 23 |
| 2009/07/27 | 29,500 | 29,950 | 29,500 | 29,500 | 13 |
| 2009/07/24 | 29,300 | 29,300 | 29,100 | 29,100 | 3 |
| 2009/07/23 | 30,100 | 30,100 | 30,100 | 30,100 | 5 |
| 2009/07/22 | 30,000 | 30,000 | 30,000 | 30,000 | 8 |
| 2009/07/21 | 30,050 | 30,100 | 30,000 | 30,000 | 6 |
| 2009/07/16 | 30,100 | 30,100 | 30,000 | 30,000 | 9 |
| 2009/07/15 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2009/07/14 | 29,000 | 29,000 | 29,000 | 29,000 | 15 |
| 2009/07/13 | 30,000 | 30,000 | 29,400 | 29,400 | 13 |
| 2009/07/10 | 29,980 | 30,000 | 29,200 | 30,000 | 27 |
| 2009/07/09 | 29,900 | 30,000 | 29,900 | 29,900 | 7 |
| 2009/07/08 | 29,900 | 30,100 | 29,900 | 30,000 | 18 |
| 2009/07/06 | 30,000 | 30,000 | 29,800 | 29,900 | 31 |
| 2009/07/03 | 30,100 | 30,100 | 30,100 | 30,100 | 2 |
| 2009/07/02 | 30,000 | 30,000 | 30,000 | 30,000 | 12 |
| 2009/07/01 | 30,050 | 30,100 | 29,900 | 30,100 | 30 |
| 2009/06/30 | 30,050 | 30,050 | 30,000 | 30,000 | 23 |
| 2009/06/29 | 30,000 | 30,000 | 30,000 | 30,000 | 39 |
| 2009/06/26 | 30,000 | 30,200 | 30,000 | 30,000 | 45 |
| 2009/06/25 | 30,000 | 30,000 | 29,990 | 30,000 | 6 |
| 2009/06/24 | 30,100 | 30,100 | 30,100 | 30,100 | 10 |
| 2009/06/23 | 30,000 | 30,000 | 29,990 | 29,990 | 3 |
| 2009/06/22 | 30,100 | 30,100 | 30,000 | 30,000 | 11 |
| 2009/06/19 | 29,990 | 30,000 | 29,960 | 29,960 | 12 |
| 2009/06/18 | 30,000 | 30,000 | 29,960 | 29,960 | 4 |
| 2009/06/17 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/06/16 | 30,000 | 30,000 | 29,990 | 30,000 | 25 |
| 2009/06/15 | 30,000 | 30,000 | 29,990 | 30,000 | 4 |
| 2009/06/12 | 30,000 | 30,000 | 29,900 | 30,000 | 7 |
| 2009/06/11 | 30,000 | 30,000 | 30,000 | 30,000 | 16 |
| 2009/06/10 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2009/06/09 | 30,000 | 30,000 | 30,000 | 30,000 | 24 |
| 2009/06/08 | 30,000 | 30,000 | 30,000 | 30,000 | 19 |
| 2009/06/05 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2009/06/04 | 29,900 | 30,200 | 29,900 | 30,000 | 29 |
| 2009/06/03 | 30,000 | 30,000 | 29,800 | 29,800 | 7 |
| 2009/06/02 | 30,000 | 30,000 | 30,000 | 30,000 | 22 |
| 2009/06/01 | 30,000 | 30,000 | 29,990 | 30,000 | 30 |
| 2009/05/29 | 29,800 | 29,800 | 29,800 | 29,800 | 4 |
| 2009/05/28 | 30,000 | 30,100 | 29,700 | 29,700 | 11 |
| 2009/05/27 | 30,000 | 30,000 | 29,800 | 29,800 | 4 |
| 2009/05/26 | 30,100 | 30,100 | 30,100 | 30,100 | 13 |
| 2009/05/25 | 30,100 | 30,100 | 30,100 | 30,100 | 5 |
| 2009/05/22 | 30,200 | 30,200 | 30,000 | 30,000 | 51 |
| 2009/05/21 | 30,100 | 30,100 | 30,100 | 30,100 | 6 |
| 2009/05/20 | 30,000 | 30,100 | 30,000 | 30,000 | 13 |
| 2009/05/19 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2009/05/18 | 29,900 | 30,100 | 29,890 | 30,100 | 22 |
| 2009/05/14 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2009/05/12 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2009/05/11 | 30,000 | 30,000 | 29,100 | 29,100 | 13 |
| 2009/05/07 | 29,900 | 29,900 | 29,500 | 29,500 | 6 |
| 2009/05/01 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/04/30 | 30,000 | 30,000 | 28,900 | 28,900 | 5 |
| 2009/04/28 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2009/04/27 | 29,000 | 30,000 | 29,000 | 30,000 | 10 |
| 2009/04/24 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/04/23 | 28,800 | 28,800 | 28,800 | 28,800 | 1 |
| 2009/04/22 | 29,600 | 29,700 | 29,600 | 29,700 | 8 |
| 2009/04/20 | 29,620 | 29,620 | 29,620 | 29,620 | 4 |
| 2009/04/17 | 28,700 | 28,700 | 28,700 | 28,700 | 2 |
| 2009/04/16 | 29,000 | 29,620 | 29,000 | 29,620 | 5 |
| 2009/04/15 | 28,750 | 28,750 | 28,750 | 28,750 | 1 |
| 2009/04/14 | 28,710 | 28,710 | 28,710 | 28,710 | 1 |
| 2009/04/13 | 29,000 | 29,000 | 28,700 | 28,700 | 3 |
| 2009/04/10 | 28,700 | 28,700 | 28,700 | 28,700 | 5 |
| 2009/04/09 | 29,500 | 29,500 | 29,500 | 29,500 | 2 |
| 2009/04/08 | 29,800 | 29,800 | 29,800 | 29,800 | 3 |
| 2009/04/07 | 29,500 | 29,500 | 27,500 | 27,500 | 8 |
| 2009/04/06 | 29,500 | 30,000 | 29,500 | 30,000 | 23 |
| 2009/04/03 | 29,500 | 29,800 | 29,500 | 29,800 | 3 |
| 2009/04/02 | 29,800 | 29,800 | 29,500 | 29,500 | 13 |
| 2009/04/01 | 29,100 | 29,500 | 29,100 | 29,500 | 5 |
| 2009/03/30 | 29,300 | 29,300 | 29,100 | 29,100 | 8 |
| 2009/03/27 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
| 2009/03/26 | 27,100 | 27,100 | 27,100 | 27,100 | 3 |
| 2009/03/25 | 28,000 | 28,000 | 27,100 | 27,100 | 2 |
| 2009/03/24 | 27,000 | 27,500 | 27,000 | 27,000 | 10 |
| 2009/03/23 | 28,900 | 28,900 | 27,000 | 27,000 | 9 |
| 2009/03/19 | 27,600 | 28,500 | 27,600 | 28,500 | 5 |
| 2009/03/18 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2009/03/17 | 25,000 | 25,910 | 25,000 | 25,910 | 3 |
| 2009/03/16 | 25,000 | 25,900 | 25,000 | 25,000 | 11 |
| 2009/03/13 | 24,500 | 24,500 | 24,500 | 24,500 | 1 |
| 2009/03/11 | 24,500 | 24,500 | 24,500 | 24,500 | 10 |
| 2009/03/10 | 24,500 | 24,500 | 24,500 | 24,500 | 1 |
| 2009/03/09 | 26,100 | 26,100 | 24,600 | 24,600 | 38 |
| 2009/03/06 | 27,000 | 27,000 | 26,700 | 26,800 | 4 |
| 2009/03/05 | 25,100 | 25,100 | 25,100 | 25,100 | 2 |
| 2009/03/04 | 25,100 | 25,100 | 25,000 | 25,000 | 6 |
| 2009/03/03 | 25,800 | 25,800 | 25,400 | 25,400 | 13 |
| 2009/03/02 | 28,600 | 28,600 | 27,000 | 27,000 | 11 |
| 2009/02/26 | 28,450 | 28,600 | 28,100 | 28,600 | 15 |
| 2009/02/25 | 27,900 | 28,450 | 27,900 | 28,450 | 4 |
| 2009/02/24 | 27,600 | 28,000 | 27,600 | 27,600 | 32 |
| 2009/02/23 | 31,100 | 31,600 | 30,900 | 31,600 | 55 |
| 2009/02/20 | 30,750 | 31,000 | 30,600 | 31,000 | 14 |
| 2009/02/19 | 30,850 | 30,850 | 30,400 | 30,400 | 18 |
| 2009/02/18 | 31,300 | 31,500 | 30,500 | 30,500 | 23 |
| 2009/02/17 | 31,100 | 31,600 | 30,500 | 31,300 | 37 |
| 2009/02/16 | 30,900 | 31,100 | 30,850 | 31,000 | 18 |
| 2009/02/13 | 30,900 | 31,000 | 30,900 | 30,900 | 6 |
| 2009/02/12 | 30,900 | 30,900 | 30,850 | 30,900 | 4 |
| 2009/02/10 | 30,900 | 30,900 | 30,800 | 30,800 | 3 |
| 2009/02/09 | 30,500 | 30,500 | 30,300 | 30,300 | 6 |
| 2009/02/06 | 30,500 | 30,500 | 30,500 | 30,500 | 4 |
| 2009/02/05 | 30,000 | 30,500 | 29,950 | 30,500 | 13 |
| 2009/02/04 | 30,000 | 30,000 | 30,000 | 30,000 | 16 |
| 2009/02/03 | 30,000 | 30,000 | 29,980 | 30,000 | 14 |
| 2009/02/02 | 30,000 | 30,100 | 30,000 | 30,000 | 19 |
| 2009/01/30 | 29,980 | 30,000 | 29,980 | 30,000 | 18 |
| 2009/01/29 | 30,000 | 30,000 | 29,970 | 29,980 | 25 |
| 2009/01/28 | 30,000 | 30,100 | 29,940 | 30,000 | 26 |
| 2009/01/27 | 30,000 | 30,000 | 29,940 | 30,000 | 18 |
| 2009/01/26 | 30,000 | 30,000 | 29,910 | 29,910 | 19 |
| 2009/01/23 | 30,000 | 30,000 | 29,900 | 30,000 | 18 |
| 2009/01/22 | 30,000 | 30,000 | 29,900 | 30,000 | 10 |
| 2009/01/21 | 30,000 | 30,000 | 30,000 | 30,000 | 11 |
| 2009/01/20 | 30,000 | 30,000 | 29,900 | 30,000 | 20 |
| 2009/01/19 | 30,000 | 30,000 | 29,900 | 30,000 | 17 |
| 2009/01/16 | 29,980 | 30,000 | 29,950 | 30,000 | 15 |
| 2009/01/15 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/01/14 | 30,000 | 30,200 | 29,800 | 30,000 | 33 |
| 2009/01/13 | 30,000 | 30,200 | 29,950 | 30,000 | 39 |
| 2009/01/09 | 29,950 | 29,950 | 29,900 | 29,950 | 4 |
| 2009/01/08 | 29,900 | 30,000 | 29,900 | 29,900 | 16 |
| 2009/01/07 | 30,000 | 30,000 | 29,800 | 29,800 | 10 |
| 2009/01/06 | 30,050 | 30,050 | 29,750 | 30,000 | 25 |
| 2009/01/05 | 30,100 | 30,100 | 29,800 | 29,800 | 17 |