ＺＥＴＡ(6031)の株価時系列情報
ＺＥＴＡ(6031)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,045 | 3,120 | 3,005 | 3,015 | 8,200 |
| 2015/12/29 | 3,030 | 3,170 | 2,956 | 3,115 | 12,900 |
| 2015/12/28 | 2,788 | 3,235 | 2,788 | 3,210 | 29,800 |
| 2015/12/25 | 2,995 | 2,995 | 2,690 | 2,738 | 20,300 |
| 2015/12/24 | 3,030 | 3,035 | 2,900 | 2,900 | 22,800 |
| 2015/12/22 | 3,170 | 3,170 | 2,992 | 3,005 | 11,000 |
| 2015/12/21 | 3,120 | 3,120 | 2,987 | 3,100 | 19,200 |
| 2015/12/18 | 3,355 | 3,355 | 3,165 | 3,170 | 13,300 |
| 2015/12/17 | 3,460 | 3,460 | 3,280 | 3,330 | 17,100 |
| 2015/12/16 | 3,465 | 3,595 | 3,350 | 3,430 | 15,800 |
| 2015/12/15 | 3,805 | 3,830 | 3,385 | 3,405 | 61,000 |
| 2015/12/14 | 3,815 | 3,900 | 3,750 | 3,840 | 9,700 |
| 2015/12/11 | 3,995 | 4,035 | 3,935 | 3,955 | 6,800 |
| 2015/12/10 | 4,100 | 4,100 | 3,910 | 3,995 | 8,300 |
| 2015/12/09 | 4,100 | 4,135 | 4,080 | 4,120 | 3,000 |
| 2015/12/08 | 4,110 | 4,120 | 4,080 | 4,090 | 2,700 |
| 2015/12/07 | 4,125 | 4,150 | 4,105 | 4,120 | 3,100 |
| 2015/12/04 | 4,115 | 4,135 | 4,080 | 4,085 | 4,500 |
| 2015/12/03 | 4,165 | 4,230 | 4,145 | 4,145 | 6,400 |
| 2015/12/02 | 4,090 | 4,170 | 4,080 | 4,165 | 6,400 |
| 2015/12/01 | 4,125 | 4,125 | 4,050 | 4,080 | 4,100 |
| 2015/11/30 | 4,135 | 4,135 | 4,050 | 4,105 | 3,700 |
| 2015/11/27 | 4,180 | 4,180 | 4,100 | 4,135 | 4,400 |
| 2015/11/26 | 4,175 | 4,200 | 4,135 | 4,180 | 4,400 |
| 2015/11/25 | 4,155 | 4,220 | 4,120 | 4,220 | 6,700 |
| 2015/11/24 | 4,250 | 4,260 | 4,150 | 4,185 | 5,500 |
| 2015/11/20 | 4,270 | 4,280 | 4,150 | 4,250 | 6,500 |
| 2015/11/19 | 4,035 | 4,250 | 4,035 | 4,200 | 12,000 |
| 2015/11/18 | 4,060 | 4,080 | 4,010 | 4,010 | 10,700 |
| 2015/11/17 | 4,080 | 4,115 | 4,030 | 4,090 | 7,000 |
| 2015/11/16 | 4,100 | 4,280 | 4,000 | 4,040 | 29,300 |
| 2015/11/13 | 4,285 | 4,450 | 4,285 | 4,450 | 11,700 |
| 2015/11/12 | 4,480 | 4,500 | 4,410 | 4,425 | 6,600 |
| 2015/11/11 | 4,505 | 4,570 | 4,450 | 4,525 | 4,800 |
| 2015/11/10 | 4,490 | 4,640 | 4,490 | 4,510 | 6,600 |
| 2015/11/09 | 4,515 | 4,685 | 4,430 | 4,560 | 11,400 |
| 2015/11/06 | 4,435 | 4,575 | 4,435 | 4,525 | 3,800 |
| 2015/11/05 | 4,580 | 4,630 | 4,440 | 4,500 | 13,100 |
| 2015/11/04 | 4,800 | 4,800 | 4,590 | 4,590 | 10,000 |
| 2015/11/02 | 4,850 | 4,855 | 4,585 | 4,630 | 11,600 |
| 2015/10/30 | 4,720 | 4,880 | 4,700 | 4,860 | 6,900 |
| 2015/10/29 | 4,925 | 5,060 | 4,705 | 4,845 | 13,600 |
| 2015/10/28 | 5,120 | 5,150 | 4,985 | 5,010 | 13,800 |
| 2015/10/27 | 5,240 | 5,420 | 5,020 | 5,020 | 50,400 |
| 2015/10/26 | 4,630 | 5,150 | 4,630 | 5,000 | 39,300 |
| 2015/10/23 | 4,695 | 4,695 | 4,600 | 4,610 | 4,200 |
| 2015/10/22 | 4,640 | 4,665 | 4,575 | 4,600 | 6,400 |
| 2015/10/21 | 4,600 | 4,665 | 4,570 | 4,620 | 5,800 |
| 2015/10/20 | 4,545 | 4,625 | 4,545 | 4,555 | 4,500 |
| 2015/10/19 | 4,595 | 4,660 | 4,540 | 4,585 | 5,300 |
| 2015/10/16 | 4,905 | 4,905 | 4,570 | 4,680 | 17,500 |
| 2015/10/15 | 4,800 | 4,950 | 4,770 | 4,830 | 4,000 |
| 2015/10/14 | 4,990 | 5,040 | 4,875 | 4,890 | 11,700 |
| 2015/10/13 | 5,320 | 5,320 | 5,150 | 5,170 | 15,700 |
| 2015/10/09 | 5,090 | 5,330 | 5,070 | 5,210 | 18,600 |
| 2015/10/08 | 4,995 | 5,390 | 4,935 | 5,130 | 49,800 |
| 2015/10/07 | 4,805 | 4,980 | 4,650 | 4,875 | 41,500 |
| 2015/10/06 | 4,465 | 5,100 | 4,450 | 5,100 | 89,200 |
| 2015/10/05 | 4,240 | 4,425 | 4,150 | 4,400 | 16,700 |
| 2015/10/02 | 4,045 | 4,140 | 4,035 | 4,140 | 9,700 |
| 2015/10/01 | 4,100 | 4,235 | 4,030 | 4,130 | 11,300 |
| 2015/09/30 | 4,105 | 4,170 | 4,050 | 4,100 | 7,300 |
| 2015/09/29 | 4,185 | 4,250 | 4,070 | 4,075 | 5,800 |
| 2015/09/28 | 4,200 | 4,255 | 4,145 | 4,180 | 7,200 |
| 2015/09/25 | 4,200 | 4,245 | 4,145 | 4,205 | 12,700 |
| 2015/09/24 | 4,380 | 4,385 | 4,230 | 4,235 | 6,800 |
| 2015/09/18 | 4,375 | 4,460 | 4,335 | 4,460 | 6,600 |
| 2015/09/17 | 4,715 | 4,720 | 4,430 | 4,445 | 17,700 |
| 2015/09/16 | 4,460 | 4,600 | 4,250 | 4,565 | 19,800 |
| 2015/09/15 | 4,360 | 4,455 | 4,300 | 4,320 | 8,200 |
| 2015/09/14 | 4,790 | 4,790 | 4,420 | 4,420 | 10,600 |
| 2015/09/11 | 4,400 | 4,800 | 4,400 | 4,650 | 21,300 |
| 2015/09/10 | 4,295 | 4,355 | 4,195 | 4,355 | 8,500 |
| 2015/09/09 | 4,355 | 4,600 | 4,320 | 4,375 | 21,000 |
| 2015/09/08 | 4,200 | 4,335 | 4,170 | 4,185 | 16,000 |
| 2015/09/07 | 4,210 | 4,410 | 4,130 | 4,185 | 13,100 |
| 2015/09/04 | 4,620 | 4,620 | 4,250 | 4,350 | 17,700 |
| 2015/09/03 | 4,780 | 4,880 | 4,520 | 4,550 | 10,300 |
| 2015/09/02 | 4,420 | 4,890 | 4,420 | 4,695 | 21,200 |
| 2015/09/01 | 4,995 | 4,995 | 4,600 | 4,610 | 17,600 |
| 2015/08/31 | 4,955 | 5,090 | 4,890 | 4,945 | 9,700 |
| 2015/08/28 | 4,950 | 5,150 | 4,950 | 5,030 | 20,200 |
| 2015/08/27 | 4,810 | 5,250 | 4,810 | 4,910 | 62,600 |
| 2015/08/26 | 4,800 | 5,010 | 4,700 | 4,950 | 53,000 |
| 2015/08/25 | 4,200 | 5,100 | 4,125 | 4,475 | 80,900 |
| 2015/08/24 | 5,000 | 5,160 | 4,370 | 4,400 | 52,200 |
| 2015/08/21 | 5,400 | 5,490 | 5,120 | 5,360 | 30,300 |
| 2015/08/20 | 5,630 | 5,780 | 5,570 | 5,570 | 23,500 |
| 2015/08/19 | 5,730 | 5,930 | 5,620 | 5,650 | 21,200 |
| 2015/08/18 | 5,710 | 5,900 | 5,570 | 5,820 | 26,300 |
| 2015/08/17 | 5,950 | 6,020 | 5,760 | 5,800 | 48,200 |
| 2015/08/14 | 6,170 | 6,470 | 5,930 | 6,350 | 38,600 |
| 2015/08/13 | 6,440 | 6,520 | 5,990 | 6,160 | 34,200 |
| 2015/08/12 | 6,700 | 6,830 | 6,530 | 6,540 | 27,300 |
| 2015/08/11 | 6,810 | 7,250 | 6,810 | 6,900 | 18,200 |
| 2015/08/10 | 7,140 | 7,140 | 6,820 | 6,900 | 18,600 |
| 2015/08/07 | 7,200 | 7,400 | 7,130 | 7,160 | 23,900 |
| 2015/08/06 | 7,100 | 7,840 | 6,950 | 7,330 | 56,300 |
| 2015/08/05 | 7,210 | 7,360 | 6,820 | 7,010 | 41,100 |
| 2015/08/04 | 8,020 | 8,410 | 7,330 | 7,360 | 325,100 |
| 2015/08/03 | 6,860 | 7,580 | 6,860 | 7,580 | 125,300 |
| 2015/07/31 | 6,840 | 6,980 | 6,580 | 6,580 | 29,400 |
| 2015/07/30 | 7,200 | 7,450 | 6,880 | 6,900 | 67,700 |
| 2015/07/29 | 7,600 | 8,010 | 7,080 | 7,110 | 178,700 |
| 2015/07/28 | 8,000 | 8,590 | 7,720 | 7,720 | 288,300 |
| 2015/07/27 | 7,590 | 8,530 | 7,220 | 8,400 | 683,900 |
| 2015/07/24 | 6,540 | 7,200 | 6,460 | 7,030 | 240,100 |
| 2015/07/23 | 6,360 | 6,360 | 6,180 | 6,240 | 29,500 |
| 2015/07/22 | 6,030 | 6,840 | 6,030 | 6,400 | 137,800 |
| 2015/07/21 | 5,760 | 6,070 | 5,760 | 5,990 | 37,400 |
| 2015/07/17 | 5,460 | 5,750 | 5,460 | 5,670 | 20,100 |
| 2015/07/16 | 5,710 | 5,710 | 5,440 | 5,440 | 14,600 |
| 2015/07/15 | 5,780 | 5,850 | 5,600 | 5,610 | 18,200 |
| 2015/07/14 | 5,420 | 5,960 | 5,420 | 5,860 | 28,700 |
| 2015/07/13 | 5,410 | 5,490 | 5,340 | 5,400 | 7,200 |
| 2015/07/10 | 5,530 | 5,690 | 5,300 | 5,360 | 17,300 |
| 2015/07/09 | 5,100 | 5,870 | 5,020 | 5,730 | 39,200 |
| 2015/07/08 | 5,840 | 5,840 | 5,360 | 5,380 | 23,600 |
| 2015/07/07 | 6,000 | 6,060 | 5,820 | 5,820 | 16,900 |
| 2015/07/06 | 6,060 | 6,150 | 5,850 | 5,900 | 21,500 |
| 2015/07/03 | 6,400 | 6,400 | 6,250 | 6,250 | 6,900 |
| 2015/07/02 | 6,440 | 6,500 | 6,380 | 6,380 | 10,300 |
| 2015/07/01 | 6,590 | 6,750 | 6,380 | 6,430 | 15,600 |
| 2015/06/30 | 6,310 | 6,590 | 6,220 | 6,510 | 18,200 |
| 2015/06/29 | 6,320 | 6,420 | 6,230 | 6,340 | 13,500 |
| 2015/06/26 | 6,480 | 6,850 | 6,480 | 6,620 | 18,400 |
| 2015/06/25 | 6,530 | 6,610 | 6,380 | 6,450 | 12,700 |
| 2015/06/24 | 6,370 | 6,800 | 6,370 | 6,530 | 18,900 |
| 2015/06/23 | 6,780 | 6,810 | 6,430 | 6,470 | 32,500 |
| 2015/06/22 | 6,820 | 6,890 | 6,720 | 6,760 | 25,700 |
| 2015/06/19 | 7,060 | 7,100 | 6,910 | 6,930 | 20,800 |
| 2015/06/18 | 7,190 | 7,190 | 7,060 | 7,060 | 14,000 |
| 2015/06/17 | 7,060 | 7,230 | 7,050 | 7,130 | 10,800 |
| 2015/06/16 | 7,270 | 7,270 | 7,050 | 7,080 | 9,900 |
| 2015/06/15 | 7,150 | 7,370 | 7,150 | 7,220 | 22,600 |
| 2015/06/12 | 7,100 | 7,140 | 7,060 | 7,080 | 13,500 |
| 2015/06/11 | 7,100 | 7,240 | 7,040 | 7,090 | 13,000 |
| 2015/06/10 | 7,270 | 7,310 | 7,050 | 7,080 | 31,200 |
| 2015/06/09 | 7,020 | 7,800 | 7,020 | 7,500 | 84,100 |
| 2015/06/08 | 7,080 | 7,140 | 7,020 | 7,060 | 5,300 |
| 2015/06/05 | 7,120 | 7,160 | 7,000 | 7,010 | 11,200 |
| 2015/06/04 | 7,130 | 7,150 | 7,050 | 7,120 | 13,100 |
| 2015/06/03 | 7,120 | 7,210 | 7,110 | 7,130 | 9,600 |
| 2015/06/02 | 7,180 | 7,300 | 7,130 | 7,160 | 10,600 |
| 2015/06/01 | 7,120 | 7,250 | 7,110 | 7,120 | 8,000 |
| 2015/05/29 | 7,160 | 7,250 | 7,110 | 7,170 | 9,500 |
| 2015/05/28 | 7,320 | 7,390 | 7,100 | 7,110 | 25,800 |
| 2015/05/27 | 7,350 | 7,500 | 7,350 | 7,390 | 15,700 |
| 2015/05/26 | 7,220 | 7,630 | 7,220 | 7,400 | 37,600 |
| 2015/05/25 | 7,350 | 7,400 | 7,210 | 7,230 | 25,700 |
| 2015/05/22 | 7,580 | 7,600 | 7,410 | 7,410 | 16,300 |
| 2015/05/21 | 7,580 | 7,770 | 7,540 | 7,580 | 22,200 |
| 2015/05/20 | 7,710 | 7,980 | 7,500 | 7,580 | 60,400 |
| 2015/05/19 | 7,800 | 8,150 | 7,650 | 7,650 | 84,900 |
| 2015/05/18 | 7,060 | 9,130 | 6,950 | 7,970 | 383,700 |
| 2015/05/15 | 7,300 | 7,740 | 6,920 | 7,650 | 106,200 |
| 2015/05/14 | 7,830 | 7,880 | 7,430 | 7,430 | 36,500 |
| 2015/05/13 | 7,780 | 8,200 | 7,750 | 7,830 | 39,100 |
| 2015/05/12 | 8,220 | 8,240 | 7,900 | 7,930 | 25,200 |
| 2015/05/11 | 7,850 | 8,180 | 7,720 | 8,100 | 38,300 |
| 2015/05/08 | 8,140 | 8,140 | 7,950 | 8,030 | 25,500 |
| 2015/05/07 | 8,350 | 8,400 | 7,920 | 8,170 | 40,100 |
| 2015/05/01 | 8,590 | 8,870 | 8,340 | 8,370 | 47,100 |
| 2015/04/30 | 9,270 | 9,270 | 8,260 | 8,690 | 137,900 |
| 2015/04/28 | 9,980 | 10,300 | 9,270 | 9,400 | 201,800 |
| 2015/04/27 | 9,700 | 10,180 | 9,640 | 10,170 | 178,700 |
| 2015/04/24 | 9,540 | 9,890 | 9,380 | 9,820 | 202,000 |
| 2015/04/23 | 8,910 | 9,220 | 8,900 | 9,190 | 103,100 |
| 2015/04/22 | 8,560 | 8,850 | 8,460 | 8,760 | 52,900 |
| 2015/04/21 | 9,150 | 9,270 | 8,480 | 8,560 | 106,700 |
| 2015/04/20 | 9,000 | 9,930 | 8,990 | 9,370 | 218,100 |
| 2015/04/17 | 8,670 | 8,910 | 8,630 | 8,900 | 47,500 |
| 2015/04/16 | 8,780 | 8,980 | 8,600 | 8,690 | 56,000 |
| 2015/04/15 | 8,420 | 8,770 | 8,350 | 8,730 | 57,800 |
| 2015/04/14 | 8,640 | 8,740 | 8,530 | 8,570 | 59,800 |
| 2015/04/13 | 8,410 | 9,100 | 8,310 | 8,900 | 171,400 |
| 2015/04/10 | 8,200 | 8,300 | 8,140 | 8,280 | 31,900 |
| 2015/04/09 | 8,090 | 8,390 | 7,890 | 8,260 | 86,600 |
| 2015/04/08 | 8,510 | 8,650 | 8,000 | 8,180 | 103,800 |
| 2015/04/07 | 8,700 | 8,770 | 8,150 | 8,580 | 147,600 |
| 2015/04/06 | 8,790 | 8,920 | 8,250 | 8,480 | 197,700 |
| 2015/04/03 | 10,210 | 10,880 | 9,440 | 9,540 | 476,300 |
| 2015/04/02 | 10,960 | 11,880 | 9,300 | 10,600 | 1,125,700 |
| 2015/04/01 | 10,220 | 11,500 | 10,070 | 10,940 | 838,200 |
| 2015/03/31 | 9,040 | 10,420 | 8,530 | 10,420 | 729,300 |
| 2015/03/30 | 9,120 | 9,640 | 8,530 | 8,920 | 750,000 |
| 2015/03/27 | 7,320 | 8,520 | 7,190 | 8,520 | 830,800 |
| 2015/03/26 | 7,520 | 7,640 | 6,870 | 7,020 | 440,500 |
| 2015/03/25 | 6,200 | 7,370 | 6,130 | 7,370 | 280,300 |
| 2015/03/24 | 7,000 | 7,000 | 6,190 | 6,370 | 224,100 |
| 2015/03/23 | 7,520 | 7,570 | 6,760 | 7,190 | 760,100 |
| 2015/03/20 | 6,570 | 6,570 | 6,570 | 6,570 | 5,600 |
| 2015/03/19 | 5,570 | 5,570 | 5,570 | 5,570 | 4,400 |
| 2015/03/18 | 4,890 | 4,985 | 4,620 | 4,865 | 76,200 |
| 2015/03/17 | 4,855 | 4,940 | 4,690 | 4,710 | 46,300 |
| 2015/03/16 | 5,230 | 5,230 | 4,825 | 4,835 | 69,900 |
| 2015/03/13 | 5,660 | 5,700 | 5,160 | 5,260 | 77,500 |
| 2015/03/12 | 5,400 | 5,890 | 5,320 | 5,650 | 83,000 |
| 2015/03/11 | 5,160 | 5,570 | 5,040 | 5,490 | 77,300 |
| 2015/03/10 | 5,540 | 5,600 | 5,210 | 5,250 | 47,200 |
| 2015/03/09 | 5,710 | 5,950 | 5,540 | 5,580 | 39,600 |
| 2015/03/06 | 6,010 | 6,070 | 5,710 | 5,880 | 39,900 |
| 2015/03/05 | 6,100 | 6,390 | 5,930 | 6,080 | 49,400 |
| 2015/03/04 | 5,670 | 6,350 | 5,500 | 6,160 | 115,600 |
| 2015/03/03 | 6,250 | 6,250 | 5,700 | 5,850 | 74,600 |
| 2015/03/02 | 6,540 | 6,570 | 6,250 | 6,350 | 36,200 |
| 2015/02/27 | 6,440 | 6,680 | 6,350 | 6,440 | 62,900 |
| 2015/02/26 | 6,250 | 6,690 | 6,220 | 6,410 | 114,100 |
| 2015/02/25 | 6,630 | 7,230 | 6,280 | 6,410 | 240,900 |
| 2015/02/24 | 6,980 | 7,000 | 6,560 | 6,560 | 132,500 |
| 2015/02/23 | 7,930 | 7,930 | 6,650 | 7,030 | 459,400 |
| 2015/02/20 | 6,700 | 7,330 | 6,600 | 7,330 | 736,800 |
| 2015/02/19 | 5,470 | 6,520 | 5,310 | 6,330 | 514,100 |
| 2015/02/18 | 5,800 | 5,870 | 5,420 | 5,560 | 110,300 |
| 2015/02/17 | 5,410 | 5,800 | 5,280 | 5,740 | 243,700 |
| 2015/02/16 | 5,490 | 5,570 | 5,310 | 5,310 | 225,300 |
| 2015/02/13 | 6,550 | 6,730 | 6,100 | 6,310 | 148,000 |
| 2015/02/12 | 6,980 | 7,140 | 6,480 | 6,490 | 153,900 |
| 2015/02/10 | 7,530 | 7,710 | 6,910 | 7,050 | 273,600 |
| 2015/02/09 | 6,870 | 7,680 | 6,650 | 7,680 | 394,700 |
| 2015/02/06 | 6,720 | 7,030 | 6,370 | 6,680 | 256,900 |
| 2015/02/05 | 6,990 | 7,240 | 6,470 | 6,520 | 179,100 |
| 2015/02/04 | 7,400 | 8,200 | 7,160 | 7,400 | 248,500 |
| 2015/02/03 | 7,400 | 7,850 | 6,820 | 7,530 | 291,300 |
| 2015/02/02 | 8,100 | 8,230 | 6,990 | 7,200 | 271,500 |
| 2015/01/30 | 8,150 | 8,560 | 7,660 | 8,400 | 245,500 |
| 2015/01/29 | 9,160 | 9,420 | 8,150 | 8,150 | 271,600 |
| 2015/01/28 | 10,220 | 10,520 | 9,470 | 9,650 | 226,700 |
| 2015/01/27 | 10,080 | 10,840 | 9,910 | 10,430 | 293,300 |
| 2015/01/26 | 9,610 | 10,590 | 9,360 | 10,120 | 316,800 |
| 2015/01/23 | 9,680 | 10,150 | 9,400 | 9,740 | 161,800 |
| 2015/01/22 | 10,500 | 10,650 | 9,510 | 9,750 | 216,300 |
| 2015/01/21 | 11,200 | 11,600 | 10,150 | 10,740 | 158,500 |
| 2015/01/20 | 11,300 | 12,400 | 10,600 | 11,500 | 523,200 |
| 2015/01/19 | 13,300 | 14,130 | 10,870 | 11,000 | 782,800 |
| 2015/01/16 | 11,000 | 13,500 | 10,800 | 13,210 | 811,400 |
| 2015/01/15 | 12,470 | 12,630 | 10,230 | 10,500 | 385,800 |
| 2015/01/14 | 14,270 | 14,950 | 11,870 | 11,870 | 485,500 |
| 2015/01/13 | 14,970 | 16,330 | 14,390 | 14,870 | 963,200 |
| 2015/01/09 | 13,000 | 15,780 | 11,700 | 15,770 | 613,600 |
| 2015/01/08 | 14,200 | 15,170 | 12,100 | 12,780 | 1,066,400 |
| 2015/01/07 | 10,900 | 13,600 | 10,840 | 13,600 | 830,300 |
| 2015/01/06 | 10,000 | 10,930 | 9,670 | 10,600 | 574,500 |
| 2015/01/05 | 9,100 | 10,600 | 8,250 | 10,600 | 969,100 |