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 |
|---|---|---|---|---|---|
| 2013/12/30 | 70,100 | 74,200 | 70,100 | 72,500 | 133 |
| 2013/12/27 | 67,800 | 70,800 | 67,500 | 70,100 | 69 |
| 2013/12/26 | 66,200 | 68,000 | 66,100 | 67,100 | 61 |
| 2013/12/25 | 65,000 | 65,400 | 64,500 | 64,800 | 107 |
| 2013/12/24 | 65,300 | 66,500 | 64,200 | 65,000 | 139 |
| 2013/12/20 | 65,500 | 65,500 | 64,700 | 65,300 | 45 |
| 2013/12/19 | 65,200 | 65,600 | 65,000 | 65,400 | 87 |
| 2013/12/18 | 65,100 | 65,600 | 64,600 | 65,400 | 103 |
| 2013/12/17 | 64,000 | 65,500 | 63,100 | 65,100 | 137 |
| 2013/12/16 | 64,500 | 66,000 | 63,800 | 63,800 | 144 |
| 2013/12/13 | 63,500 | 64,000 | 63,400 | 63,700 | 50 |
| 2013/12/12 | 63,100 | 63,100 | 63,100 | 63,100 | 5 |
| 2013/12/11 | 63,700 | 63,700 | 63,100 | 63,100 | 43 |
| 2013/12/10 | 63,500 | 63,600 | 63,100 | 63,600 | 35 |
| 2013/12/09 | 63,000 | 63,400 | 63,000 | 63,200 | 26 |
| 2013/12/06 | 62,800 | 63,200 | 62,600 | 62,900 | 16 |
| 2013/12/05 | 63,100 | 63,500 | 62,800 | 62,800 | 26 |
| 2013/12/04 | 63,400 | 63,500 | 63,100 | 63,500 | 29 |
| 2013/12/03 | 63,000 | 63,400 | 63,000 | 63,400 | 32 |
| 2013/12/02 | 62,500 | 62,500 | 62,400 | 62,500 | 12 |
| 2013/11/29 | 63,400 | 63,400 | 62,400 | 62,400 | 37 |
| 2013/11/28 | 62,500 | 63,000 | 62,000 | 62,900 | 75 |
| 2013/11/27 | 61,900 | 62,100 | 61,800 | 62,100 | 20 |
| 2013/11/26 | 61,900 | 62,000 | 61,700 | 62,000 | 23 |
| 2013/11/25 | 61,200 | 61,800 | 61,200 | 61,800 | 12 |
| 2013/11/22 | 61,000 | 61,900 | 60,900 | 61,300 | 19 |
| 2013/11/21 | 61,500 | 61,600 | 61,000 | 61,000 | 25 |
| 2013/11/20 | 61,000 | 61,500 | 61,000 | 61,500 | 21 |
| 2013/11/19 | 61,500 | 61,500 | 61,000 | 61,000 | 52 |
| 2013/11/18 | 62,000 | 62,000 | 61,600 | 61,700 | 35 |
| 2013/11/15 | 61,500 | 61,800 | 61,400 | 61,800 | 16 |
| 2013/11/14 | 61,100 | 61,900 | 61,100 | 61,500 | 28 |
| 2013/11/13 | 61,500 | 61,500 | 61,000 | 61,100 | 24 |
| 2013/11/12 | 61,500 | 61,500 | 60,600 | 61,100 | 21 |
| 2013/11/11 | 61,500 | 61,500 | 61,000 | 61,500 | 28 |
| 2013/11/08 | 61,700 | 61,700 | 61,500 | 61,500 | 11 |
| 2013/11/07 | 61,600 | 61,700 | 61,300 | 61,700 | 13 |
| 2013/11/06 | 61,000 | 62,000 | 60,200 | 62,000 | 19 |
| 2013/11/05 | 60,800 | 61,000 | 60,700 | 61,000 | 12 |
| 2013/11/01 | 61,600 | 61,600 | 60,100 | 60,800 | 37 |
| 2013/10/31 | 61,000 | 61,000 | 60,900 | 61,000 | 15 |
| 2013/10/30 | 61,000 | 61,100 | 61,000 | 61,000 | 36 |
| 2013/10/29 | 61,000 | 61,300 | 61,000 | 61,100 | 14 |
| 2013/10/28 | 61,800 | 62,000 | 60,800 | 61,800 | 26 |
| 2013/10/25 | 60,900 | 62,000 | 60,900 | 62,000 | 49 |
| 2013/10/24 | 61,100 | 62,500 | 60,400 | 62,500 | 60 |
| 2013/10/23 | 62,500 | 62,500 | 61,500 | 62,000 | 48 |
| 2013/10/22 | 62,500 | 62,700 | 62,200 | 62,500 | 30 |
| 2013/10/21 | 62,600 | 63,000 | 62,100 | 63,000 | 13 |
| 2013/10/18 | 62,800 | 62,800 | 62,100 | 62,700 | 26 |
| 2013/10/17 | 62,000 | 63,400 | 62,000 | 62,700 | 56 |
| 2013/10/16 | 61,200 | 61,900 | 61,000 | 61,700 | 32 |
| 2013/10/15 | 61,000 | 62,000 | 61,000 | 61,300 | 35 |
| 2013/10/11 | 61,300 | 61,300 | 60,500 | 61,000 | 44 |
| 2013/10/10 | 61,100 | 61,500 | 60,000 | 60,100 | 63 |
| 2013/10/09 | 60,400 | 63,000 | 60,000 | 61,300 | 73 |
| 2013/10/08 | 58,500 | 60,300 | 58,500 | 59,100 | 118 |
| 2013/10/07 | 56,700 | 57,000 | 56,500 | 56,600 | 27 |
| 2013/10/04 | 57,300 | 57,300 | 57,000 | 57,000 | 12 |
| 2013/10/03 | 57,900 | 57,900 | 57,400 | 57,500 | 10 |
| 2013/10/02 | 58,200 | 58,300 | 57,500 | 58,000 | 41 |
| 2013/10/01 | 57,500 | 58,100 | 57,200 | 58,100 | 14 |
| 2013/09/30 | 57,700 | 57,700 | 57,000 | 57,500 | 32 |
| 2013/09/27 | 57,200 | 57,500 | 57,100 | 57,400 | 14 |
| 2013/09/26 | 56,500 | 57,000 | 56,500 | 56,700 | 8 |
| 2013/09/25 | 57,100 | 57,100 | 56,100 | 56,500 | 18 |
| 2013/09/24 | 56,900 | 57,500 | 56,900 | 57,000 | 34 |
| 2013/09/20 | 56,500 | 56,700 | 56,500 | 56,700 | 5 |
| 2013/09/19 | 56,300 | 56,500 | 56,300 | 56,500 | 20 |
| 2013/09/18 | 55,600 | 56,200 | 55,600 | 56,100 | 7 |
| 2013/09/17 | 55,900 | 56,000 | 55,400 | 55,700 | 39 |
| 2013/09/13 | 55,900 | 55,900 | 55,900 | 55,900 | 1 |
| 2013/09/12 | 55,600 | 55,900 | 55,600 | 55,900 | 2 |
| 2013/09/11 | 55,900 | 55,900 | 55,200 | 55,200 | 9 |
| 2013/09/10 | 55,500 | 55,900 | 55,300 | 55,900 | 23 |
| 2013/09/09 | 56,000 | 56,000 | 55,300 | 55,500 | 8 |
| 2013/09/06 | 55,300 | 55,900 | 54,800 | 55,200 | 22 |
| 2013/09/05 | 55,700 | 55,700 | 55,700 | 55,700 | 1 |
| 2013/09/04 | 55,100 | 55,500 | 55,100 | 55,200 | 3 |
| 2013/09/03 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
| 2013/09/02 | 55,000 | 55,000 | 55,000 | 55,000 | 9 |
| 2013/08/30 | 54,900 | 55,000 | 54,800 | 55,000 | 16 |
| 2013/08/29 | 55,000 | 55,000 | 54,800 | 54,900 | 12 |
| 2013/08/28 | 55,900 | 55,900 | 55,000 | 55,000 | 9 |
| 2013/08/27 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2013/08/26 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2013/08/23 | 55,000 | 55,300 | 55,000 | 55,000 | 15 |
| 2013/08/22 | 55,000 | 55,300 | 54,600 | 55,300 | 9 |
| 2013/08/21 | 55,100 | 56,000 | 55,000 | 55,200 | 12 |
| 2013/08/20 | 55,700 | 55,700 | 55,700 | 55,700 | 2 |
| 2013/08/19 | 55,000 | 55,700 | 55,000 | 55,700 | 10 |
| 2013/08/16 | 55,800 | 57,000 | 55,000 | 55,000 | 71 |
| 2013/08/15 | 55,300 | 55,800 | 55,300 | 55,800 | 2 |
| 2013/08/14 | 55,200 | 55,500 | 55,100 | 55,500 | 10 |
| 2013/08/13 | 55,200 | 55,300 | 55,200 | 55,300 | 6 |
| 2013/08/12 | 56,000 | 56,000 | 55,500 | 55,500 | 12 |
| 2013/08/09 | 55,900 | 56,000 | 55,600 | 56,000 | 19 |
| 2013/08/08 | 55,800 | 56,000 | 55,600 | 55,800 | 40 |
| 2013/08/07 | 56,000 | 56,000 | 55,800 | 55,800 | 18 |
| 2013/08/06 | 55,900 | 56,000 | 55,900 | 56,000 | 15 |
| 2013/08/05 | 56,000 | 56,800 | 55,800 | 55,800 | 21 |
| 2013/08/02 | 55,200 | 55,500 | 55,200 | 55,500 | 30 |
| 2013/08/01 | 55,300 | 55,700 | 55,200 | 55,200 | 11 |
| 2013/07/31 | 55,400 | 55,400 | 55,100 | 55,200 | 13 |
| 2013/07/30 | 55,600 | 55,700 | 55,500 | 55,600 | 8 |
| 2013/07/29 | 55,800 | 56,000 | 55,600 | 55,600 | 14 |
| 2013/07/26 | 56,100 | 56,600 | 56,000 | 56,000 | 9 |
| 2013/07/25 | 56,100 | 56,100 | 56,100 | 56,100 | 3 |
| 2013/07/24 | 56,700 | 56,700 | 55,700 | 56,600 | 8 |
| 2013/07/23 | 55,800 | 56,700 | 55,700 | 56,700 | 17 |
| 2013/07/22 | 56,900 | 57,400 | 55,700 | 55,700 | 28 |
| 2013/07/19 | 57,900 | 57,900 | 55,500 | 55,700 | 27 |
| 2013/07/18 | 57,000 | 57,300 | 55,000 | 55,000 | 43 |
| 2013/07/17 | 56,000 | 57,200 | 55,900 | 57,000 | 19 |
| 2013/07/16 | 55,500 | 56,000 | 55,500 | 55,800 | 28 |
| 2013/07/12 | 55,400 | 55,400 | 54,300 | 55,300 | 10 |
| 2013/07/11 | 55,000 | 55,500 | 55,000 | 55,400 | 20 |
| 2013/07/10 | 54,700 | 55,300 | 54,700 | 55,000 | 9 |
| 2013/07/09 | 55,300 | 55,300 | 54,800 | 54,800 | 19 |
| 2013/07/08 | 55,500 | 55,500 | 54,800 | 55,400 | 18 |
| 2013/07/05 | 54,500 | 55,500 | 54,500 | 55,000 | 51 |
| 2013/07/04 | 54,500 | 54,500 | 53,800 | 54,500 | 44 |
| 2013/07/03 | 54,300 | 54,800 | 54,300 | 54,500 | 8 |
| 2013/07/02 | 54,000 | 54,400 | 53,900 | 54,400 | 22 |
| 2013/07/01 | 54,300 | 54,600 | 53,900 | 54,100 | 34 |
| 2013/06/28 | 54,000 | 54,500 | 54,000 | 54,200 | 7 |
| 2013/06/27 | 54,100 | 54,300 | 54,000 | 54,000 | 8 |
| 2013/06/26 | 54,600 | 54,600 | 54,400 | 54,400 | 13 |
| 2013/06/25 | 55,500 | 55,500 | 54,600 | 54,600 | 8 |
| 2013/06/24 | 55,500 | 55,500 | 54,900 | 54,900 | 6 |
| 2013/06/21 | 54,600 | 55,000 | 54,500 | 55,000 | 12 |
| 2013/06/20 | 55,000 | 55,000 | 54,500 | 55,000 | 7 |
| 2013/06/19 | 55,800 | 56,400 | 55,000 | 55,000 | 21 |
| 2013/06/18 | 56,000 | 56,000 | 56,000 | 56,000 | 7 |
| 2013/06/17 | 54,900 | 56,000 | 53,800 | 55,800 | 37 |
| 2013/06/14 | 54,000 | 54,900 | 54,000 | 54,000 | 11 |
| 2013/06/13 | 53,700 | 55,000 | 53,700 | 53,700 | 10 |
| 2013/06/12 | 55,000 | 55,000 | 53,700 | 53,700 | 8 |
| 2013/06/11 | 55,000 | 56,000 | 54,000 | 56,000 | 16 |
| 2013/06/10 | 52,500 | 55,000 | 52,500 | 55,000 | 23 |
| 2013/06/07 | 54,200 | 54,300 | 51,000 | 53,600 | 63 |
| 2013/06/06 | 55,500 | 55,900 | 54,400 | 54,400 | 35 |
| 2013/06/05 | 56,600 | 56,600 | 55,500 | 55,500 | 35 |
| 2013/06/04 | 55,000 | 55,800 | 55,000 | 55,100 | 33 |
| 2013/06/03 | 55,000 | 56,400 | 55,000 | 55,500 | 30 |
| 2013/05/31 | 54,200 | 55,000 | 54,200 | 55,000 | 9 |
| 2013/05/30 | 55,000 | 55,000 | 54,000 | 55,000 | 11 |
| 2013/05/29 | 55,000 | 55,900 | 55,000 | 55,500 | 9 |
| 2013/05/28 | 54,000 | 55,000 | 54,000 | 55,000 | 21 |
| 2013/05/27 | 55,000 | 55,000 | 54,100 | 54,100 | 26 |
| 2013/05/24 | 56,000 | 56,000 | 54,800 | 55,000 | 52 |
| 2013/05/23 | 58,100 | 58,500 | 56,000 | 56,000 | 39 |
| 2013/05/22 | 57,500 | 58,600 | 57,500 | 58,600 | 19 |
| 2013/05/21 | 57,000 | 58,000 | 56,700 | 58,000 | 21 |
| 2013/05/20 | 56,400 | 57,500 | 55,800 | 56,600 | 48 |
| 2013/05/17 | 55,900 | 56,000 | 55,200 | 55,600 | 18 |
| 2013/05/16 | 55,000 | 56,000 | 53,900 | 55,900 | 38 |
| 2013/05/15 | 57,500 | 57,900 | 54,900 | 55,000 | 63 |
| 2013/05/14 | 58,500 | 58,800 | 54,900 | 57,000 | 142 |
| 2013/05/13 | 60,000 | 60,000 | 55,200 | 58,500 | 61 |
| 2013/05/10 | 56,000 | 65,000 | 55,800 | 59,000 | 165 |
| 2013/05/09 | 55,900 | 56,000 | 55,000 | 56,000 | 44 |
| 2013/05/08 | 55,400 | 55,600 | 55,100 | 55,500 | 60 |
| 2013/05/07 | 56,000 | 56,000 | 55,400 | 55,400 | 40 |
| 2013/05/02 | 55,400 | 55,900 | 55,400 | 55,900 | 17 |
| 2013/05/01 | 55,900 | 55,900 | 55,000 | 55,400 | 16 |
| 2013/04/30 | 55,400 | 55,700 | 55,000 | 55,700 | 24 |
| 2013/04/26 | 55,200 | 55,800 | 55,000 | 55,700 | 18 |
| 2013/04/25 | 56,000 | 56,000 | 55,000 | 55,000 | 21 |
| 2013/04/24 | 55,300 | 55,800 | 55,300 | 55,800 | 5 |
| 2013/04/23 | 55,900 | 55,900 | 54,800 | 55,000 | 32 |
| 2013/04/22 | 54,300 | 55,900 | 54,300 | 55,000 | 54 |
| 2013/04/19 | 55,200 | 55,600 | 55,000 | 55,600 | 9 |
| 2013/04/18 | 55,100 | 55,100 | 54,100 | 54,500 | 17 |
| 2013/04/17 | 54,400 | 55,200 | 54,200 | 55,100 | 17 |
| 2013/04/16 | 54,000 | 56,200 | 53,500 | 54,100 | 23 |
| 2013/04/15 | 55,700 | 56,000 | 54,800 | 56,000 | 51 |
| 2013/04/12 | 56,900 | 56,900 | 54,800 | 55,700 | 74 |
| 2013/04/11 | 56,900 | 57,000 | 56,500 | 57,000 | 57 |
| 2013/04/10 | 56,000 | 56,500 | 55,100 | 56,400 | 22 |
| 2013/04/09 | 57,000 | 57,000 | 56,000 | 56,000 | 35 |
| 2013/04/08 | 55,500 | 56,600 | 55,100 | 55,800 | 38 |
| 2013/04/05 | 54,700 | 55,700 | 54,700 | 55,500 | 41 |
| 2013/04/04 | 54,100 | 56,700 | 54,000 | 56,700 | 37 |
| 2013/04/03 | 52,300 | 56,500 | 52,300 | 55,900 | 26 |
| 2013/04/02 | 53,600 | 54,000 | 47,900 | 52,100 | 47 |
| 2013/04/01 | 56,100 | 56,100 | 54,000 | 54,000 | 63 |
| 2013/03/29 | 55,500 | 56,000 | 55,500 | 55,700 | 24 |
| 2013/03/28 | 55,000 | 55,500 | 54,500 | 55,500 | 15 |
| 2013/03/27 | 55,000 | 55,000 | 54,500 | 54,600 | 21 |
| 2013/03/26 | 55,500 | 56,000 | 55,000 | 55,000 | 33 |
| 2013/03/25 | 56,500 | 56,500 | 55,200 | 55,400 | 23 |
| 2013/03/22 | 55,500 | 56,500 | 55,100 | 56,500 | 28 |
| 2013/03/21 | 55,000 | 55,500 | 55,000 | 55,500 | 28 |
| 2013/03/19 | 54,500 | 54,800 | 54,500 | 54,800 | 19 |
| 2013/03/18 | 54,700 | 54,700 | 53,300 | 54,300 | 29 |
| 2013/03/15 | 54,300 | 56,100 | 53,600 | 53,800 | 54 |
| 2013/03/14 | 53,700 | 54,500 | 53,300 | 54,300 | 37 |
| 2013/03/13 | 53,500 | 54,800 | 53,500 | 53,700 | 18 |
| 2013/03/12 | 55,600 | 55,600 | 53,500 | 53,500 | 63 |
| 2013/03/11 | 55,400 | 55,800 | 54,200 | 54,200 | 49 |
| 2013/03/08 | 54,100 | 54,600 | 54,100 | 54,300 | 18 |
| 2013/03/07 | 54,900 | 55,100 | 54,100 | 54,100 | 21 |
| 2013/03/06 | 54,100 | 54,500 | 54,100 | 54,400 | 16 |
| 2013/03/05 | 54,000 | 55,200 | 54,000 | 55,000 | 36 |
| 2013/03/04 | 53,000 | 54,000 | 53,000 | 54,000 | 35 |
| 2013/03/01 | 54,000 | 54,400 | 53,000 | 53,000 | 68 |
| 2013/02/28 | 54,800 | 54,800 | 54,000 | 54,000 | 123 |
| 2013/02/27 | 56,000 | 56,300 | 54,500 | 54,800 | 129 |
| 2013/02/26 | 56,000 | 58,000 | 55,500 | 57,100 | 186 |
| 2013/02/25 | 62,100 | 62,500 | 61,500 | 62,500 | 156 |
| 2013/02/22 | 62,000 | 62,500 | 62,000 | 62,100 | 73 |
| 2013/02/21 | 62,000 | 63,500 | 62,000 | 62,500 | 43 |
| 2013/02/20 | 61,900 | 62,900 | 60,000 | 62,500 | 88 |
| 2013/02/19 | 59,500 | 60,300 | 59,500 | 59,500 | 24 |
| 2013/02/18 | 56,000 | 59,800 | 56,000 | 58,900 | 66 |
| 2013/02/15 | 58,000 | 58,000 | 54,500 | 55,000 | 102 |
| 2013/02/14 | 58,100 | 59,800 | 55,600 | 59,000 | 66 |
| 2013/02/13 | 64,800 | 65,000 | 60,600 | 61,100 | 122 |
| 2013/02/12 | 65,900 | 66,000 | 65,100 | 65,100 | 75 |
| 2013/02/08 | 65,000 | 65,500 | 64,800 | 65,500 | 62 |
| 2013/02/07 | 64,000 | 64,500 | 63,500 | 64,500 | 55 |
| 2013/02/06 | 61,500 | 63,200 | 61,500 | 63,200 | 53 |
| 2013/02/05 | 61,500 | 62,000 | 61,200 | 61,300 | 31 |
| 2013/02/04 | 59,800 | 61,800 | 59,500 | 60,500 | 63 |
| 2013/02/01 | 58,400 | 59,000 | 58,000 | 59,000 | 51 |
| 2013/01/31 | 57,000 | 57,800 | 56,800 | 57,800 | 20 |
| 2013/01/30 | 56,000 | 57,800 | 55,800 | 57,000 | 45 |
| 2013/01/29 | 55,500 | 56,900 | 54,800 | 55,700 | 68 |
| 2013/01/28 | 55,600 | 56,000 | 54,500 | 54,700 | 71 |
| 2013/01/25 | 55,100 | 55,500 | 54,500 | 55,500 | 39 |
| 2013/01/24 | 54,800 | 55,200 | 54,700 | 55,200 | 12 |
| 2013/01/23 | 55,500 | 55,500 | 54,300 | 54,300 | 30 |
| 2013/01/22 | 55,000 | 55,500 | 54,500 | 55,000 | 40 |
| 2013/01/21 | 54,800 | 54,900 | 54,200 | 54,300 | 30 |
| 2013/01/18 | 54,600 | 54,900 | 54,100 | 54,200 | 21 |
| 2013/01/17 | 55,000 | 55,000 | 53,800 | 54,800 | 33 |
| 2013/01/16 | 54,900 | 55,000 | 54,000 | 54,200 | 36 |
| 2013/01/15 | 53,000 | 54,900 | 52,700 | 53,400 | 47 |
| 2013/01/11 | 53,200 | 54,800 | 52,500 | 53,000 | 26 |
| 2013/01/10 | 53,500 | 53,500 | 51,900 | 52,200 | 91 |
| 2013/01/09 | 53,900 | 54,800 | 53,100 | 53,300 | 45 |
| 2013/01/08 | 52,100 | 53,000 | 52,100 | 53,000 | 22 |
| 2013/01/07 | 51,500 | 55,000 | 51,500 | 52,100 | 79 |
| 2013/01/04 | 50,700 | 51,600 | 50,700 | 51,500 | 21 |