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 |
|---|---|---|---|---|---|
| 2010/12/30 | 29,900 | 30,300 | 29,900 | 30,050 | 16 |
| 2010/12/29 | 29,510 | 30,000 | 29,500 | 29,500 | 22 |
| 2010/12/28 | 29,000 | 29,030 | 29,000 | 29,020 | 20 |
| 2010/12/27 | 28,790 | 28,800 | 28,500 | 28,800 | 30 |
| 2010/12/24 | 28,500 | 28,500 | 28,500 | 28,500 | 12 |
| 2010/12/22 | 28,500 | 28,500 | 28,500 | 28,500 | 6 |
| 2010/12/21 | 28,770 | 28,800 | 27,900 | 27,900 | 35 |
| 2010/12/20 | 28,100 | 28,100 | 27,800 | 27,800 | 10 |
| 2010/12/17 | 28,200 | 28,200 | 27,800 | 28,200 | 17 |
| 2010/12/16 | 28,000 | 28,000 | 27,800 | 27,800 | 11 |
| 2010/12/15 | 27,800 | 28,180 | 27,800 | 28,180 | 26 |
| 2010/12/14 | 27,700 | 27,950 | 27,700 | 27,950 | 5 |
| 2010/12/13 | 28,000 | 28,000 | 27,700 | 27,700 | 17 |
| 2010/12/10 | 26,530 | 27,030 | 26,530 | 27,000 | 13 |
| 2010/12/09 | 26,520 | 26,700 | 26,520 | 26,700 | 2 |
| 2010/12/08 | 27,000 | 27,000 | 26,700 | 27,000 | 8 |
| 2010/12/07 | 27,200 | 27,200 | 27,200 | 27,200 | 2 |
| 2010/12/06 | 27,900 | 27,900 | 27,120 | 27,200 | 33 |
| 2010/12/03 | 27,800 | 27,900 | 27,800 | 27,900 | 3 |
| 2010/12/02 | 27,950 | 27,950 | 27,800 | 27,800 | 9 |
| 2010/12/01 | 28,180 | 28,180 | 27,990 | 27,990 | 13 |
| 2010/11/30 | 28,010 | 28,190 | 28,010 | 28,190 | 7 |
| 2010/11/29 | 27,900 | 28,190 | 27,900 | 28,000 | 16 |
| 2010/11/26 | 27,600 | 27,900 | 27,600 | 27,900 | 9 |
| 2010/11/25 | 27,500 | 27,600 | 27,400 | 27,600 | 3 |
| 2010/11/24 | 27,100 | 27,500 | 27,000 | 27,500 | 34 |
| 2010/11/22 | 26,610 | 26,800 | 26,610 | 26,610 | 4 |
| 2010/11/19 | 26,610 | 26,610 | 26,170 | 26,610 | 4 |
| 2010/11/18 | 26,500 | 26,500 | 26,110 | 26,110 | 4 |
| 2010/11/17 | 26,000 | 26,040 | 26,000 | 26,040 | 7 |
| 2010/11/16 | 26,100 | 26,200 | 26,100 | 26,200 | 2 |
| 2010/11/15 | 26,970 | 26,970 | 26,000 | 26,000 | 23 |
| 2010/11/12 | 26,500 | 26,500 | 26,000 | 26,000 | 13 |
| 2010/11/11 | 26,000 | 26,500 | 26,000 | 26,500 | 12 |
| 2010/11/10 | 26,000 | 26,000 | 25,500 | 25,500 | 11 |
| 2010/11/09 | 25,700 | 26,000 | 25,220 | 26,000 | 34 |
| 2010/11/08 | 25,500 | 25,700 | 25,500 | 25,700 | 28 |
| 2010/11/05 | 25,700 | 25,700 | 25,700 | 25,700 | 12 |
| 2010/11/04 | 25,500 | 25,500 | 25,200 | 25,200 | 10 |
| 2010/11/02 | 25,400 | 25,400 | 25,400 | 25,400 | 7 |
| 2010/11/01 | 25,100 | 25,400 | 25,100 | 25,400 | 13 |
| 2010/10/29 | 25,200 | 25,200 | 25,190 | 25,190 | 6 |
| 2010/10/28 | 25,200 | 25,200 | 25,150 | 25,150 | 7 |
| 2010/10/27 | 0 | 0 | 0 | 25,210 | 0 |
| 2010/10/26 | 25,400 | 25,400 | 25,210 | 25,210 | 16 |
| 2010/10/25 | 25,300 | 25,500 | 25,200 | 25,400 | 10 |
| 2010/10/22 | 25,500 | 25,500 | 25,190 | 25,490 | 3 |
| 2010/10/21 | 25,400 | 25,400 | 25,390 | 25,400 | 8 |
| 2010/10/20 | 25,130 | 25,130 | 25,090 | 25,090 | 16 |
| 2010/10/19 | 25,200 | 25,400 | 25,200 | 25,400 | 12 |
| 2010/10/18 | 25,110 | 25,110 | 25,100 | 25,100 | 16 |
| 2010/10/15 | 25,000 | 25,100 | 25,000 | 25,100 | 8 |
| 2010/10/14 | 25,200 | 25,200 | 25,200 | 25,200 | 1 |
| 2010/10/13 | 25,000 | 25,020 | 25,000 | 25,020 | 14 |
| 2010/10/12 | 25,300 | 25,300 | 25,220 | 25,290 | 11 |
| 2010/10/08 | 25,300 | 25,300 | 25,210 | 25,300 | 7 |
| 2010/10/07 | 25,300 | 25,300 | 25,200 | 25,300 | 15 |
| 2010/10/06 | 26,990 | 26,990 | 25,200 | 25,310 | 15 |
| 2010/10/05 | 25,030 | 25,500 | 25,020 | 25,030 | 12 |
| 2010/10/04 | 25,060 | 25,800 | 25,030 | 25,800 | 50 |
| 2010/10/01 | 25,500 | 25,500 | 25,500 | 25,500 | 3 |
| 2010/09/30 | 25,100 | 25,100 | 25,100 | 25,100 | 1 |
| 2010/09/29 | 25,500 | 25,500 | 25,030 | 25,030 | 11 |
| 2010/09/28 | 25,500 | 25,500 | 25,000 | 25,030 | 21 |
| 2010/09/27 | 25,500 | 25,500 | 25,100 | 25,500 | 19 |
| 2010/09/24 | 25,510 | 25,510 | 25,500 | 25,500 | 6 |
| 2010/09/22 | 25,990 | 25,990 | 25,900 | 25,900 | 4 |
| 2010/09/21 | 25,990 | 25,990 | 25,990 | 25,990 | 4 |
| 2010/09/17 | 25,490 | 25,900 | 25,410 | 25,700 | 9 |
| 2010/09/16 | 25,000 | 25,000 | 25,000 | 25,000 | 12 |
| 2010/09/15 | 25,000 | 25,000 | 25,000 | 25,000 | 6 |
| 2010/09/14 | 25,900 | 25,900 | 25,100 | 25,100 | 7 |
| 2010/09/13 | 26,000 | 26,000 | 24,500 | 24,670 | 30 |
| 2010/09/10 | 25,400 | 26,000 | 25,400 | 26,000 | 14 |
| 2010/09/09 | 25,400 | 25,400 | 25,400 | 25,400 | 1 |
| 2010/09/08 | 26,000 | 26,000 | 25,400 | 25,400 | 2 |
| 2010/09/07 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2010/09/06 | 25,300 | 25,500 | 25,300 | 25,500 | 2 |
| 2010/09/03 | 25,310 | 25,310 | 25,300 | 25,300 | 3 |
| 2010/09/02 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/09/01 | 26,000 | 26,000 | 26,000 | 26,000 | 6 |
| 2010/08/31 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2010/08/30 | 25,990 | 25,990 | 24,800 | 25,200 | 19 |
| 2010/08/27 | 25,200 | 25,200 | 25,200 | 25,200 | 11 |
| 2010/08/26 | 25,800 | 25,800 | 25,700 | 25,700 | 4 |
| 2010/08/25 | 26,000 | 26,000 | 25,800 | 25,800 | 2 |
| 2010/08/24 | 25,500 | 26,000 | 25,500 | 26,000 | 11 |
| 2010/08/23 | 25,550 | 26,000 | 25,550 | 26,000 | 19 |
| 2010/08/20 | 0 | 0 | 0 | 26,100 | 0 |
| 2010/08/19 | 25,990 | 26,100 | 25,990 | 26,100 | 7 |
| 2010/08/18 | 25,600 | 25,600 | 25,600 | 25,600 | 3 |
| 2010/08/17 | 27,000 | 27,000 | 26,500 | 26,500 | 4 |
| 2010/08/16 | 26,000 | 26,000 | 25,500 | 25,500 | 8 |
| 2010/08/13 | 25,700 | 25,700 | 25,700 | 25,700 | 1 |
| 2010/08/12 | 25,700 | 25,700 | 25,510 | 25,700 | 14 |
| 2010/08/11 | 25,700 | 25,900 | 25,700 | 25,900 | 4 |
| 2010/08/10 | 25,900 | 25,900 | 25,700 | 25,700 | 8 |
| 2010/08/09 | 0 | 0 | 0 | 25,900 | 0 |
| 2010/08/06 | 25,850 | 25,900 | 25,850 | 25,900 | 14 |
| 2010/08/05 | 25,850 | 25,850 | 25,850 | 25,850 | 1 |
| 2010/08/04 | 25,850 | 25,850 | 25,850 | 25,850 | 6 |
| 2010/08/03 | 25,700 | 25,800 | 25,700 | 25,800 | 2 |
| 2010/08/02 | 25,500 | 25,600 | 25,500 | 25,600 | 6 |
| 2010/07/30 | 25,510 | 25,510 | 25,500 | 25,500 | 9 |
| 2010/07/29 | 25,500 | 25,510 | 25,500 | 25,510 | 5 |
| 2010/07/28 | 25,700 | 25,700 | 25,500 | 25,500 | 9 |
| 2010/07/27 | 25,700 | 25,700 | 25,700 | 25,700 | 1 |
| 2010/07/26 | 25,750 | 25,750 | 25,750 | 25,750 | 6 |
| 2010/07/23 | 25,750 | 25,750 | 25,750 | 25,750 | 1 |
| 2010/07/22 | 25,510 | 25,510 | 25,510 | 25,510 | 1 |
| 2010/07/21 | 25,800 | 25,800 | 25,510 | 25,510 | 3 |
| 2010/07/20 | 25,610 | 25,990 | 25,600 | 25,990 | 3 |
| 2010/07/16 | 26,000 | 26,000 | 25,610 | 25,610 | 8 |
| 2010/07/15 | 26,000 | 26,000 | 25,920 | 25,920 | 3 |
| 2010/07/14 | 26,000 | 26,000 | 26,000 | 26,000 | 8 |
| 2010/07/13 | 26,000 | 26,000 | 26,000 | 26,000 | 4 |
| 2010/07/12 | 26,000 | 26,000 | 26,000 | 26,000 | 12 |
| 2010/07/09 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/07/08 | 25,650 | 26,000 | 25,650 | 25,650 | 6 |
| 2010/07/07 | 25,600 | 25,650 | 25,600 | 25,650 | 2 |
| 2010/07/06 | 25,700 | 25,700 | 25,700 | 25,700 | 4 |
| 2010/07/05 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/07/02 | 25,600 | 26,000 | 25,500 | 26,000 | 9 |
| 2010/07/01 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2010/06/30 | 26,000 | 26,000 | 26,000 | 26,000 | 9 |
| 2010/06/29 | 25,600 | 26,000 | 25,600 | 26,000 | 11 |
| 2010/06/28 | 25,700 | 25,900 | 25,550 | 25,900 | 6 |
| 2010/06/25 | 25,600 | 25,700 | 25,600 | 25,700 | 2 |
| 2010/06/24 | 25,800 | 25,800 | 25,510 | 25,510 | 5 |
| 2010/06/23 | 26,000 | 26,000 | 26,000 | 26,000 | 10 |
| 2010/06/22 | 25,600 | 25,600 | 25,600 | 25,600 | 2 |
| 2010/06/21 | 25,900 | 26,000 | 25,900 | 26,000 | 21 |
| 2010/06/18 | 26,000 | 26,000 | 26,000 | 26,000 | 13 |
| 2010/06/17 | 26,800 | 26,800 | 26,800 | 26,800 | 6 |
| 2010/06/16 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/06/15 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/06/14 | 26,800 | 26,800 | 26,800 | 26,800 | 7 |
| 2010/06/11 | 26,790 | 26,790 | 26,300 | 26,300 | 11 |
| 2010/06/10 | 26,790 | 26,790 | 26,790 | 26,790 | 1 |
| 2010/06/09 | 26,500 | 26,800 | 26,500 | 26,800 | 3 |
| 2010/06/08 | 26,500 | 26,790 | 26,500 | 26,790 | 6 |
| 2010/06/07 | 26,000 | 26,790 | 26,000 | 26,790 | 8 |
| 2010/06/04 | 26,800 | 26,800 | 26,800 | 26,800 | 2 |
| 2010/06/03 | 26,500 | 26,900 | 26,500 | 26,800 | 8 |
| 2010/06/02 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/06/01 | 26,500 | 26,500 | 26,000 | 26,000 | 9 |
| 2010/05/31 | 26,800 | 26,800 | 26,500 | 26,500 | 2 |
| 2010/05/28 | 0 | 0 | 0 | 25,250 | 0 |
| 2010/05/27 | 25,250 | 25,250 | 25,250 | 25,250 | 2 |
| 2010/05/26 | 25,200 | 25,200 | 25,160 | 25,160 | 27 |
| 2010/05/25 | 25,600 | 25,600 | 25,200 | 25,200 | 8 |
| 2010/05/24 | 26,980 | 26,980 | 25,600 | 25,600 | 8 |
| 2010/05/21 | 25,190 | 25,190 | 25,160 | 25,160 | 8 |
| 2010/05/20 | 25,700 | 25,700 | 25,700 | 25,700 | 1 |
| 2010/05/19 | 26,000 | 26,000 | 25,300 | 25,300 | 6 |
| 2010/05/18 | 26,000 | 26,990 | 26,000 | 26,980 | 21 |
| 2010/05/17 | 25,600 | 26,000 | 25,400 | 26,000 | 25 |
| 2010/05/14 | 27,300 | 27,300 | 26,500 | 26,500 | 13 |
| 2010/05/13 | 26,510 | 27,280 | 26,510 | 27,280 | 2 |
| 2010/05/12 | 27,000 | 27,000 | 26,500 | 26,500 | 9 |
| 2010/05/11 | 27,400 | 27,480 | 26,510 | 26,510 | 6 |
| 2010/05/10 | 27,000 | 27,500 | 26,490 | 26,490 | 13 |
| 2010/05/07 | 27,000 | 27,790 | 27,000 | 27,700 | 19 |
| 2010/05/06 | 27,830 | 27,830 | 27,000 | 27,000 | 11 |
| 2010/04/30 | 27,000 | 27,750 | 26,900 | 26,900 | 4 |
| 2010/04/28 | 27,800 | 28,000 | 26,500 | 26,600 | 40 |
| 2010/04/27 | 26,500 | 27,000 | 26,500 | 27,000 | 53 |
| 2010/04/26 | 26,300 | 26,500 | 26,100 | 26,500 | 24 |
| 2010/04/23 | 25,900 | 25,990 | 25,900 | 25,990 | 3 |
| 2010/04/22 | 25,300 | 25,990 | 25,300 | 25,500 | 18 |
| 2010/04/21 | 25,600 | 26,000 | 25,300 | 25,300 | 15 |
| 2010/04/20 | 25,500 | 25,600 | 25,000 | 25,600 | 38 |
| 2010/04/19 | 25,390 | 25,390 | 25,000 | 25,300 | 20 |
| 2010/04/16 | 25,000 | 25,200 | 24,800 | 25,200 | 13 |
| 2010/04/15 | 24,400 | 25,000 | 24,320 | 25,000 | 27 |
| 2010/04/14 | 24,600 | 24,600 | 24,500 | 24,600 | 26 |
| 2010/04/13 | 24,500 | 24,500 | 24,400 | 24,400 | 14 |
| 2010/04/12 | 24,500 | 24,800 | 24,500 | 24,600 | 33 |
| 2010/04/09 | 24,400 | 24,900 | 24,400 | 24,500 | 28 |
| 2010/04/08 | 24,500 | 24,500 | 24,250 | 24,500 | 19 |
| 2010/04/07 | 24,500 | 24,500 | 24,290 | 24,300 | 37 |
| 2010/04/06 | 24,950 | 24,950 | 24,400 | 24,500 | 52 |
| 2010/04/05 | 25,000 | 25,000 | 24,450 | 24,450 | 24 |
| 2010/04/02 | 24,500 | 24,500 | 24,450 | 24,450 | 2 |
| 2010/04/01 | 24,500 | 24,500 | 24,450 | 24,450 | 7 |
| 2010/03/31 | 24,500 | 24,500 | 24,500 | 24,500 | 52 |
| 2010/03/30 | 24,990 | 25,000 | 24,550 | 24,700 | 16 |
| 2010/03/29 | 25,000 | 25,000 | 24,550 | 24,810 | 11 |
| 2010/03/26 | 24,610 | 24,610 | 24,550 | 24,550 | 7 |
| 2010/03/25 | 24,500 | 25,000 | 24,500 | 24,550 | 11 |
| 2010/03/24 | 25,200 | 25,200 | 24,500 | 24,600 | 17 |
| 2010/03/23 | 24,500 | 25,000 | 24,500 | 25,000 | 11 |
| 2010/03/19 | 24,500 | 24,500 | 24,500 | 24,500 | 3 |
| 2010/03/18 | 24,500 | 24,500 | 24,500 | 24,500 | 13 |
| 2010/03/17 | 24,350 | 24,350 | 24,350 | 24,350 | 1 |
| 2010/03/16 | 24,310 | 24,330 | 24,300 | 24,300 | 14 |
| 2010/03/15 | 24,900 | 24,900 | 24,300 | 24,900 | 33 |
| 2010/03/12 | 24,500 | 25,000 | 24,500 | 25,000 | 30 |
| 2010/03/11 | 25,000 | 25,000 | 25,000 | 25,000 | 7 |
| 2010/03/10 | 24,800 | 25,000 | 24,700 | 25,000 | 4 |
| 2010/03/09 | 25,400 | 25,400 | 24,700 | 25,000 | 13 |
| 2010/03/08 | 24,900 | 25,300 | 24,800 | 25,300 | 8 |
| 2010/03/05 | 25,000 | 25,100 | 24,900 | 24,900 | 15 |
| 2010/03/04 | 24,110 | 25,000 | 24,110 | 25,000 | 25 |
| 2010/03/03 | 24,010 | 24,360 | 24,010 | 24,360 | 29 |
| 2010/03/02 | 24,800 | 24,800 | 24,350 | 24,350 | 37 |
| 2010/03/01 | 25,000 | 25,000 | 24,800 | 25,000 | 26 |
| 2010/02/26 | 26,000 | 26,000 | 24,900 | 25,000 | 72 |
| 2010/02/25 | 26,480 | 26,480 | 25,600 | 25,600 | 38 |
| 2010/02/24 | 25,750 | 26,000 | 25,600 | 25,750 | 138 |
| 2010/02/23 | 29,290 | 29,800 | 29,000 | 29,250 | 105 |
| 2010/02/22 | 28,950 | 29,300 | 28,920 | 28,950 | 96 |
| 2010/02/19 | 29,000 | 29,200 | 28,800 | 28,800 | 40 |
| 2010/02/18 | 29,000 | 29,000 | 28,800 | 29,000 | 21 |
| 2010/02/17 | 29,000 | 29,000 | 28,450 | 28,990 | 14 |
| 2010/02/16 | 28,400 | 28,600 | 28,200 | 28,380 | 8 |
| 2010/02/15 | 28,400 | 28,400 | 27,800 | 28,400 | 21 |
| 2010/02/12 | 27,800 | 28,300 | 27,800 | 27,800 | 39 |
| 2010/02/10 | 28,500 | 28,630 | 27,600 | 28,000 | 64 |
| 2010/02/09 | 28,640 | 28,640 | 28,100 | 28,100 | 12 |
| 2010/02/08 | 28,650 | 28,650 | 28,500 | 28,650 | 15 |
| 2010/02/05 | 28,100 | 28,100 | 28,000 | 28,100 | 16 |
| 2010/02/04 | 28,000 | 28,000 | 27,980 | 27,990 | 19 |
| 2010/02/03 | 28,100 | 28,100 | 27,990 | 28,100 | 37 |
| 2010/02/02 | 27,990 | 28,000 | 27,990 | 27,990 | 10 |
| 2010/02/01 | 28,000 | 28,000 | 27,880 | 28,000 | 14 |
| 2010/01/29 | 27,880 | 27,880 | 27,870 | 27,880 | 12 |
| 2010/01/28 | 27,900 | 27,900 | 27,900 | 27,900 | 13 |
| 2010/01/27 | 27,930 | 27,930 | 27,900 | 27,900 | 34 |
| 2010/01/26 | 28,050 | 28,050 | 28,000 | 28,020 | 19 |
| 2010/01/25 | 28,100 | 28,100 | 28,020 | 28,020 | 16 |
| 2010/01/22 | 28,020 | 28,020 | 28,000 | 28,000 | 26 |
| 2010/01/21 | 28,020 | 28,120 | 28,020 | 28,020 | 42 |
| 2010/01/20 | 28,120 | 28,120 | 28,010 | 28,120 | 39 |
| 2010/01/19 | 28,400 | 28,500 | 28,110 | 28,120 | 41 |
| 2010/01/18 | 28,500 | 28,500 | 28,400 | 28,500 | 15 |
| 2010/01/15 | 28,700 | 28,700 | 28,500 | 28,700 | 33 |
| 2010/01/14 | 28,700 | 28,700 | 28,600 | 28,700 | 13 |
| 2010/01/13 | 28,700 | 28,700 | 28,700 | 28,700 | 14 |
| 2010/01/12 | 28,770 | 28,770 | 28,750 | 28,770 | 36 |
| 2010/01/08 | 28,780 | 28,780 | 28,750 | 28,780 | 21 |
| 2010/01/07 | 28,900 | 28,900 | 28,800 | 28,800 | 15 |
| 2010/01/06 | 28,900 | 28,900 | 28,890 | 28,900 | 9 |
| 2010/01/05 | 29,000 | 29,000 | 28,610 | 29,000 | 26 |
| 2010/01/04 | 29,000 | 29,000 | 28,900 | 29,000 | 7 |