ゼット(8135)の株価時系列情報
ゼット(8135)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 |
---|---|---|---|---|---|
1987/12/28 | 441 | 441 | 441 | 441 | 1,000 |
1987/12/25 | 446 | 446 | 445 | 445 | 3,000 |
1987/12/23 | 445 | 445 | 445 | 445 | 1,000 |
1987/12/22 | 450 | 451 | 450 | 451 | 9,000 |
1987/12/21 | 450 | 451 | 440 | 451 | 9,000 |
1987/12/18 | 451 | 451 | 451 | 451 | 4,000 |
1987/12/17 | 430 | 430 | 430 | 430 | 1,000 |
1987/12/16 | 431 | 431 | 430 | 430 | 6,000 |
1987/12/15 | 431 | 431 | 430 | 430 | 14,000 |
1987/12/11 | 430 | 430 | 430 | 430 | 3,000 |
1987/12/10 | 430 | 430 | 430 | 430 | 4,000 |
1987/12/09 | 430 | 430 | 430 | 430 | 3,000 |
1987/12/07 | 430 | 430 | 430 | 430 | 4,000 |
1987/12/04 | 430 | 430 | 430 | 430 | 1,000 |
1987/12/02 | 430 | 430 | 420 | 420 | 10,000 |
1987/11/30 | 430 | 430 | 430 | 430 | 1,000 |
1987/11/27 | 431 | 431 | 431 | 431 | 1,000 |
1987/11/24 | 430 | 430 | 430 | 430 | 1,000 |
1987/11/19 | 430 | 430 | 430 | 430 | 5,000 |
1987/11/18 | 430 | 430 | 430 | 430 | 2,000 |
1987/11/16 | 420 | 430 | 420 | 430 | 7,000 |
1987/11/13 | 410 | 410 | 410 | 410 | 1,000 |
1987/11/11 | 420 | 420 | 410 | 410 | 9,000 |
1987/11/10 | 425 | 425 | 425 | 425 | 1,000 |
1987/11/07 | 420 | 420 | 420 | 420 | 3,000 |
1987/11/06 | 425 | 425 | 425 | 425 | 2,000 |
1987/11/05 | 430 | 430 | 430 | 430 | 3,000 |
1987/11/04 | 436 | 436 | 430 | 430 | 8,000 |
1987/11/02 | 450 | 450 | 450 | 450 | 3,000 |
1987/10/31 | 435 | 435 | 435 | 435 | 3,000 |
1987/10/30 | 435 | 435 | 435 | 435 | 3,000 |
1987/10/29 | 435 | 435 | 435 | 435 | 1,000 |
1987/10/28 | 432 | 432 | 432 | 432 | 1,000 |
1987/10/27 | 435 | 435 | 430 | 430 | 7,000 |
1987/10/26 | 444 | 444 | 444 | 444 | 2,000 |
1987/10/23 | 450 | 450 | 450 | 450 | 14,000 |
1987/10/21 | 475 | 475 | 475 | 475 | 11,000 |
1987/10/19 | 480 | 480 | 480 | 480 | 4,000 |
1987/10/16 | 490 | 490 | 481 | 481 | 9,000 |
1987/10/15 | 480 | 480 | 480 | 480 | 17,000 |
1987/10/14 | 480 | 480 | 479 | 480 | 13,000 |
1987/10/13 | 471 | 480 | 470 | 480 | 7,000 |
1987/10/12 | 470 | 470 | 470 | 470 | 7,000 |
1987/10/09 | 470 | 470 | 465 | 465 | 4,000 |
1987/10/08 | 470 | 480 | 470 | 470 | 3,000 |
1987/10/07 | 470 | 470 | 470 | 470 | 4,000 |
1987/10/06 | 460 | 460 | 460 | 460 | 1,000 |
1987/10/03 | 480 | 480 | 480 | 480 | 2,000 |
1987/10/02 | 460 | 460 | 460 | 460 | 2,000 |
1987/10/01 | 460 | 460 | 460 | 460 | 6,000 |
1987/09/30 | 460 | 460 | 460 | 460 | 3,000 |
1987/09/29 | 460 | 460 | 459 | 459 | 3,000 |
1987/09/28 | 459 | 459 | 459 | 459 | 1,000 |
1987/09/25 | 460 | 460 | 460 | 460 | 4,000 |
1987/09/24 | 480 | 480 | 480 | 480 | 1,000 |
1987/09/22 | 470 | 470 | 459 | 459 | 5,000 |
1987/09/21 | 475 | 480 | 475 | 480 | 18,000 |
1987/09/18 | 477 | 480 | 475 | 480 | 5,000 |
1987/09/17 | 470 | 472 | 470 | 472 | 9,000 |
1987/09/16 | 465 | 470 | 465 | 470 | 17,000 |
1987/09/14 | 470 | 470 | 465 | 465 | 3,000 |
1987/09/11 | 470 | 470 | 470 | 470 | 4,000 |
1987/09/10 | 470 | 470 | 470 | 470 | 2,000 |
1987/09/09 | 471 | 471 | 471 | 471 | 1,000 |
1987/09/07 | 470 | 480 | 470 | 480 | 5,000 |
1987/09/05 | 470 | 470 | 470 | 470 | 1,000 |
1987/09/04 | 470 | 470 | 470 | 470 | 5,000 |
1987/09/03 | 490 | 490 | 490 | 490 | 1,000 |
1987/09/02 | 500 | 500 | 500 | 500 | 8,000 |
1987/09/01 | 500 | 500 | 500 | 500 | 9,000 |
1987/08/31 | 485 | 490 | 485 | 486 | 11,000 |
1987/08/29 | 480 | 485 | 480 | 485 | 8,000 |
1987/08/28 | 480 | 480 | 480 | 480 | 8,000 |
1987/08/27 | 477 | 480 | 475 | 479 | 14,000 |
1987/08/26 | 480 | 480 | 480 | 480 | 3,000 |
1987/08/25 | 469 | 469 | 469 | 469 | 10,000 |
1987/08/24 | 465 | 465 | 465 | 465 | 4,000 |
1987/08/22 | 480 | 480 | 480 | 480 | 1,000 |
1987/08/21 | 485 | 485 | 480 | 480 | 12,000 |
1987/08/20 | 480 | 480 | 470 | 480 | 19,000 |
1987/08/19 | 463 | 475 | 463 | 475 | 11,000 |
1987/08/18 | 465 | 470 | 463 | 470 | 7,000 |
1987/08/17 | 461 | 462 | 461 | 462 | 7,000 |
1987/08/14 | 450 | 450 | 450 | 450 | 6,000 |
1987/08/13 | 448 | 450 | 448 | 450 | 15,000 |
1987/08/12 | 448 | 448 | 448 | 448 | 6,000 |
1987/08/11 | 445 | 450 | 445 | 450 | 2,000 |
1987/08/10 | 441 | 445 | 441 | 445 | 6,000 |
1987/08/07 | 445 | 445 | 440 | 445 | 5,000 |
1987/08/06 | 440 | 440 | 440 | 440 | 8,000 |
1987/08/05 | 440 | 440 | 440 | 440 | 1,000 |
1987/08/04 | 440 | 440 | 440 | 440 | 2,000 |
1987/08/03 | 445 | 445 | 440 | 440 | 10,000 |
1987/08/01 | 445 | 445 | 445 | 445 | 1,000 |
1987/07/31 | 440 | 440 | 440 | 440 | 5,000 |
1987/07/30 | 440 | 440 | 440 | 440 | 6,000 |
1987/07/29 | 440 | 440 | 430 | 440 | 10,000 |
1987/07/28 | 440 | 440 | 440 | 440 | 1,000 |
1987/07/27 | 440 | 440 | 440 | 440 | 1,000 |
1987/07/25 | 425 | 425 | 425 | 425 | 4,000 |
1987/07/24 | 425 | 425 | 424 | 425 | 5,000 |
1987/07/23 | 418 | 418 | 418 | 418 | 2,000 |
1987/07/22 | 425 | 425 | 425 | 425 | 2,000 |
1987/07/21 | 420 | 425 | 420 | 425 | 4,000 |
1987/07/20 | 450 | 451 | 420 | 420 | 17,000 |
1987/07/17 | 430 | 430 | 430 | 430 | 1,000 |
1987/07/16 | 450 | 450 | 445 | 445 | 2,000 |
1987/07/15 | 449 | 450 | 445 | 445 | 23,000 |
1987/07/14 | 449 | 449 | 449 | 449 | 2,000 |
1987/07/13 | 445 | 449 | 445 | 449 | 3,000 |
1987/07/10 | 450 | 450 | 449 | 449 | 9,000 |
1987/07/09 | 449 | 450 | 449 | 450 | 2,000 |
1987/07/08 | 445 | 445 | 445 | 445 | 1,000 |
1987/07/07 | 445 | 445 | 445 | 445 | 4,000 |
1987/07/06 | 445 | 445 | 445 | 445 | 2,000 |
1987/07/04 | 445 | 445 | 445 | 445 | 2,000 |
1987/07/03 | 441 | 441 | 441 | 441 | 6,000 |
1987/07/02 | 441 | 441 | 441 | 441 | 3,000 |
1987/07/01 | 441 | 441 | 441 | 441 | 9,000 |
1987/06/30 | 441 | 441 | 441 | 441 | 4,000 |
1987/06/29 | 441 | 441 | 441 | 441 | 2,000 |
1987/06/27 | 441 | 441 | 441 | 441 | 1,000 |
1987/06/26 | 441 | 441 | 441 | 441 | 1,000 |
1987/06/25 | 442 | 442 | 440 | 441 | 24,000 |
1987/06/24 | 441 | 441 | 440 | 440 | 5,000 |
1987/06/23 | 441 | 441 | 441 | 441 | 7,000 |
1987/06/22 | 450 | 450 | 441 | 441 | 2,000 |
1987/06/19 | 440 | 441 | 440 | 441 | 2,000 |
1987/06/18 | 450 | 450 | 449 | 449 | 8,000 |
1987/06/17 | 443 | 450 | 443 | 450 | 19,000 |
1987/06/16 | 430 | 443 | 430 | 440 | 17,000 |
1987/06/15 | 435 | 435 | 425 | 425 | 12,000 |
1987/06/12 | 435 | 435 | 433 | 433 | 3,000 |
1987/06/11 | 440 | 440 | 435 | 435 | 3,000 |
1987/06/10 | 435 | 445 | 435 | 445 | 8,000 |
1987/06/09 | 445 | 445 | 433 | 435 | 11,000 |
1987/06/08 | 430 | 433 | 430 | 433 | 11,000 |
1987/06/06 | 430 | 430 | 430 | 430 | 7,000 |
1987/06/05 | 420 | 428 | 420 | 428 | 6,000 |
1987/06/04 | 420 | 420 | 420 | 420 | 9,000 |
1987/06/03 | 420 | 420 | 407 | 407 | 14,000 |
1987/06/02 | 420 | 420 | 420 | 420 | 6,000 |
1987/06/01 | 420 | 420 | 417 | 420 | 7,000 |
1987/05/30 | 405 | 405 | 405 | 405 | 1,000 |
1987/05/29 | 401 | 401 | 401 | 401 | 20,000 |
1987/05/28 | 400 | 400 | 400 | 400 | 7,000 |
1987/05/27 | 395 | 399 | 390 | 390 | 5,000 |
1987/05/26 | 400 | 400 | 400 | 400 | 4,000 |
1987/05/25 | 380 | 380 | 375 | 380 | 18,000 |
1987/05/23 | 380 | 380 | 375 | 375 | 18,000 |
1987/05/22 | 380 | 380 | 370 | 375 | 42,000 |
1987/05/21 | 380 | 380 | 377 | 377 | 26,000 |
1987/05/20 | 377 | 377 | 377 | 377 | 1,000 |
1987/05/19 | 400 | 400 | 390 | 390 | 5,000 |
1987/05/18 | 395 | 396 | 395 | 396 | 3,000 |
1987/05/15 | 400 | 400 | 395 | 400 | 26,000 |
1987/05/14 | 400 | 400 | 400 | 400 | 1,000 |
1987/05/13 | 400 | 400 | 400 | 400 | 5,000 |
1987/05/12 | 370 | 370 | 370 | 370 | 2,000 |
1987/05/11 | 370 | 370 | 370 | 370 | 3,000 |
1987/05/08 | 369 | 369 | 369 | 369 | 1,000 |
1987/05/02 | 348 | 350 | 348 | 350 | 2,000 |
1987/05/01 | 360 | 360 | 345 | 345 | 11,000 |
1987/04/30 | 365 | 365 | 360 | 360 | 11,000 |
1987/04/28 | 370 | 373 | 370 | 370 | 18,000 |
1987/04/27 | 385 | 385 | 375 | 375 | 9,000 |
1987/04/25 | 386 | 386 | 383 | 383 | 5,000 |
1987/04/22 | 375 | 375 | 375 | 375 | 1,000 |
1987/04/21 | 400 | 400 | 393 | 395 | 7,000 |
1987/04/20 | 385 | 400 | 385 | 400 | 2,000 |
1987/04/17 | 380 | 380 | 380 | 380 | 4,000 |
1987/04/15 | 375 | 380 | 370 | 380 | 19,000 |
1987/04/14 | 380 | 380 | 380 | 380 | 1,000 |
1987/04/13 | 390 | 390 | 380 | 380 | 3,000 |
1987/04/10 | 390 | 390 | 390 | 390 | 1,000 |
1987/04/09 | 395 | 395 | 390 | 390 | 4,000 |
1987/04/08 | 390 | 390 | 390 | 390 | 9,000 |
1987/04/07 | 390 | 390 | 390 | 390 | 1,000 |
1987/04/06 | 385 | 389 | 380 | 380 | 15,000 |
1987/04/04 | 385 | 385 | 385 | 385 | 2,000 |
1987/04/03 | 390 | 390 | 390 | 390 | 7,000 |
1987/04/01 | 390 | 390 | 390 | 390 | 2,000 |
1987/03/31 | 395 | 395 | 395 | 395 | 4,000 |
1987/03/30 | 395 | 395 | 395 | 395 | 1,000 |
1987/03/27 | 395 | 395 | 395 | 395 | 5,000 |
1987/03/26 | 395 | 395 | 395 | 395 | 1,000 |
1987/03/25 | 396 | 396 | 396 | 396 | 5,000 |
1987/03/24 | 395 | 395 | 395 | 395 | 1,000 |
1987/03/23 | 395 | 395 | 395 | 395 | 1,000 |
1987/03/19 | 400 | 400 | 395 | 395 | 5,000 |
1987/03/18 | 395 | 400 | 395 | 400 | 2,000 |
1987/03/17 | 400 | 400 | 395 | 395 | 2,000 |
1987/03/16 | 400 | 400 | 395 | 400 | 27,000 |
1987/03/13 | 400 | 400 | 396 | 396 | 3,000 |
1987/03/12 | 396 | 396 | 396 | 396 | 5,000 |
1987/03/11 | 394 | 396 | 394 | 396 | 9,000 |
1987/03/10 | 396 | 396 | 395 | 395 | 2,000 |
1987/03/06 | 395 | 400 | 395 | 395 | 6,000 |
1987/03/05 | 399 | 399 | 399 | 399 | 2,000 |
1987/03/04 | 396 | 396 | 396 | 396 | 2,000 |
1987/03/03 | 396 | 396 | 396 | 396 | 1,000 |
1987/03/02 | 396 | 396 | 396 | 396 | 3,000 |
1987/02/28 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/27 | 400 | 400 | 400 | 400 | 1,000 |
1987/02/26 | 400 | 400 | 400 | 400 | 2,000 |
1987/02/25 | 400 | 400 | 400 | 400 | 8,000 |
1987/02/24 | 400 | 400 | 398 | 400 | 7,000 |
1987/02/20 | 400 | 400 | 396 | 398 | 6,000 |
1987/02/19 | 400 | 400 | 395 | 395 | 2,000 |
1987/02/18 | 400 | 400 | 400 | 400 | 6,000 |
1987/02/17 | 400 | 400 | 400 | 400 | 2,000 |
1987/02/16 | 395 | 400 | 395 | 400 | 24,000 |
1987/02/13 | 392 | 395 | 392 | 395 | 2,000 |
1987/02/12 | 392 | 392 | 392 | 392 | 2,000 |
1987/02/10 | 395 | 400 | 395 | 400 | 5,000 |
1987/02/07 | 395 | 395 | 395 | 395 | 1,000 |
1987/02/05 | 392 | 392 | 392 | 392 | 3,000 |
1987/02/04 | 392 | 392 | 392 | 392 | 1,000 |
1987/02/03 | 395 | 400 | 395 | 400 | 2,000 |
1987/02/02 | 400 | 400 | 400 | 400 | 2,000 |
1987/01/31 | 400 | 400 | 400 | 400 | 1,000 |
1987/01/29 | 400 | 400 | 400 | 400 | 2,000 |
1987/01/28 | 391 | 391 | 391 | 391 | 1,000 |
1987/01/27 | 395 | 395 | 392 | 392 | 2,000 |
1987/01/26 | 390 | 390 | 390 | 390 | 7,000 |
1987/01/24 | 400 | 400 | 400 | 400 | 5,000 |
1987/01/23 | 400 | 400 | 400 | 400 | 9,000 |
1987/01/22 | 400 | 400 | 400 | 400 | 6,000 |
1987/01/20 | 417 | 417 | 417 | 417 | 1,000 |
1987/01/19 | 410 | 410 | 400 | 400 | 10,000 |
1987/01/16 | 410 | 410 | 410 | 410 | 11,000 |
1987/01/14 | 410 | 410 | 410 | 410 | 2,000 |
1987/01/13 | 410 | 410 | 410 | 410 | 3,000 |
1987/01/12 | 410 | 410 | 410 | 410 | 4,000 |
1987/01/09 | 410 | 410 | 405 | 405 | 3,000 |
1987/01/08 | 410 | 410 | 410 | 410 | 1,000 |
1987/01/07 | 410 | 410 | 410 | 410 | 7,000 |
1987/01/06 | 410 | 410 | 410 | 410 | 1,000 |
1987/01/05 | 410 | 410 | 410 | 410 | 3,000 |