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 |
---|---|---|---|---|---|
2013/12/30 | 118 | 124 | 118 | 119 | 27,000 |
2013/12/27 | 117 | 120 | 117 | 117 | 13,000 |
2013/12/26 | 117 | 119 | 117 | 119 | 7,000 |
2013/12/25 | 117 | 117 | 114 | 114 | 16,000 |
2013/12/24 | 120 | 120 | 114 | 117 | 83,000 |
2013/12/20 | 121 | 123 | 121 | 122 | 61,000 |
2013/12/19 | 122 | 123 | 121 | 123 | 24,000 |
2013/12/18 | 122 | 122 | 122 | 122 | 3,000 |
2013/12/17 | 125 | 125 | 121 | 122 | 15,000 |
2013/12/16 | 125 | 125 | 123 | 123 | 24,000 |
2013/12/13 | 121 | 124 | 121 | 124 | 7,000 |
2013/12/12 | 123 | 124 | 122 | 124 | 8,000 |
2013/12/11 | 123 | 123 | 123 | 123 | 7,000 |
2013/12/10 | 127 | 127 | 122 | 123 | 41,000 |
2013/12/09 | 122 | 124 | 122 | 122 | 15,000 |
2013/12/06 | 123 | 123 | 121 | 122 | 27,000 |
2013/12/05 | 125 | 125 | 123 | 123 | 12,000 |
2013/12/04 | 125 | 126 | 125 | 126 | 8,000 |
2013/12/03 | 123 | 128 | 122 | 128 | 27,000 |
2013/12/02 | 127 | 127 | 124 | 124 | 6,000 |
2013/11/29 | 125 | 127 | 124 | 124 | 49,000 |
2013/11/28 | 126 | 126 | 126 | 126 | 1,000 |
2013/11/27 | 126 | 127 | 125 | 126 | 42,000 |
2013/11/26 | 131 | 144 | 123 | 127 | 378,000 |
2013/11/25 | 123 | 130 | 120 | 127 | 145,000 |
2013/11/22 | 119 | 134 | 119 | 119 | 69,000 |
2013/11/21 | 121 | 121 | 118 | 118 | 25,000 |
2013/11/20 | 120 | 121 | 118 | 120 | 19,000 |
2013/11/19 | 118 | 118 | 118 | 118 | 6,000 |
2013/11/18 | 118 | 120 | 117 | 118 | 28,000 |
2013/11/15 | 116 | 117 | 116 | 117 | 8,000 |
2013/11/14 | 119 | 119 | 116 | 116 | 6,000 |
2013/11/13 | 119 | 119 | 117 | 117 | 29,000 |
2013/11/12 | 119 | 120 | 119 | 120 | 9,000 |
2013/11/11 | 119 | 120 | 116 | 118 | 26,000 |
2013/11/08 | 115 | 140 | 115 | 115 | 160,000 |
2013/11/07 | 114 | 115 | 112 | 112 | 3,000 |
2013/11/06 | 111 | 113 | 111 | 111 | 5,000 |
2013/11/05 | 110 | 113 | 110 | 113 | 4,000 |
2013/11/01 | 112 | 112 | 110 | 111 | 16,000 |
2013/10/31 | 113 | 113 | 113 | 113 | 1,000 |
2013/10/30 | 118 | 118 | 115 | 115 | 11,000 |
2013/10/28 | 116 | 116 | 116 | 116 | 1,000 |
2013/10/25 | 116 | 116 | 116 | 116 | 5,000 |
2013/10/24 | 116 | 117 | 116 | 116 | 11,000 |
2013/10/23 | 117 | 119 | 116 | 119 | 7,000 |
2013/10/22 | 119 | 119 | 118 | 119 | 6,000 |
2013/10/21 | 116 | 116 | 116 | 116 | 1,000 |
2013/10/18 | 114 | 118 | 114 | 118 | 13,000 |
2013/10/17 | 119 | 119 | 117 | 117 | 3,000 |
2013/10/16 | 116 | 117 | 116 | 117 | 3,000 |
2013/10/15 | 116 | 116 | 116 | 116 | 6,000 |
2013/10/11 | 115 | 116 | 115 | 115 | 7,000 |
2013/10/10 | 113 | 115 | 111 | 115 | 3,000 |
2013/10/09 | 112 | 112 | 112 | 112 | 3,000 |
2013/10/08 | 110 | 112 | 110 | 112 | 6,000 |
2013/10/07 | 114 | 114 | 112 | 112 | 13,000 |
2013/10/04 | 118 | 118 | 114 | 114 | 35,000 |
2013/10/03 | 119 | 120 | 119 | 120 | 4,000 |
2013/10/02 | 125 | 127 | 119 | 119 | 27,000 |
2013/10/01 | 121 | 122 | 120 | 120 | 77,000 |
2013/09/30 | 120 | 121 | 120 | 120 | 4,000 |
2013/09/27 | 125 | 125 | 118 | 119 | 13,000 |
2013/09/26 | 123 | 132 | 120 | 125 | 81,000 |
2013/09/25 | 115 | 140 | 112 | 125 | 173,000 |
2013/09/24 | 114 | 116 | 112 | 112 | 78,000 |
2013/09/20 | 113 | 116 | 113 | 114 | 19,000 |
2013/09/19 | 115 | 115 | 113 | 115 | 65,000 |
2013/09/18 | 118 | 118 | 115 | 115 | 41,000 |
2013/09/17 | 116 | 118 | 115 | 116 | 55,000 |
2013/09/13 | 112 | 113 | 110 | 113 | 27,000 |
2013/09/12 | 114 | 115 | 111 | 113 | 83,000 |
2013/09/11 | 121 | 122 | 114 | 116 | 85,000 |
2013/09/10 | 116 | 122 | 109 | 119 | 352,000 |
2013/09/09 | 124 | 154 | 110 | 111 | 779,000 |
2013/09/06 | 105 | 105 | 102 | 104 | 20,000 |
2013/09/05 | 106 | 106 | 105 | 105 | 27,000 |
2013/09/04 | 104 | 105 | 103 | 105 | 46,000 |
2013/09/03 | 105 | 108 | 104 | 104 | 29,000 |
2013/09/02 | 103 | 105 | 103 | 105 | 95,000 |
2013/08/30 | 105 | 105 | 102 | 102 | 11,000 |
2013/08/29 | 100 | 105 | 100 | 105 | 39,000 |
2013/08/28 | 102 | 102 | 97 | 98 | 21,000 |
2013/08/27 | 100 | 102 | 100 | 102 | 14,000 |
2013/08/26 | 102 | 102 | 100 | 100 | 27,000 |
2013/08/23 | 100 | 100 | 100 | 100 | 8,000 |
2013/08/22 | 99 | 100 | 99 | 100 | 8,000 |
2013/08/21 | 98 | 99 | 98 | 99 | 5,000 |
2013/08/20 | 99 | 99 | 99 | 99 | 1,000 |
2013/08/19 | 100 | 100 | 100 | 100 | 4,000 |
2013/08/16 | 99 | 100 | 99 | 100 | 8,000 |
2013/08/15 | 101 | 101 | 100 | 101 | 57,000 |
2013/08/14 | 100 | 100 | 100 | 100 | 8,000 |
2013/08/13 | 99 | 99 | 99 | 99 | 4,000 |
2013/08/12 | 98 | 99 | 98 | 99 | 11,000 |
2013/08/09 | 99 | 99 | 99 | 99 | 3,000 |
2013/08/08 | 101 | 101 | 99 | 99 | 40,000 |
2013/08/07 | 100 | 100 | 100 | 100 | 4,000 |
2013/08/06 | 100 | 102 | 100 | 102 | 8,000 |
2013/08/05 | 99 | 99 | 99 | 99 | 2,000 |
2013/08/02 | 97 | 98 | 97 | 98 | 3,000 |
2013/08/01 | 99 | 99 | 98 | 98 | 10,000 |
2013/07/30 | 99 | 99 | 99 | 99 | 1,000 |
2013/07/29 | 99 | 99 | 98 | 98 | 10,000 |
2013/07/26 | 104 | 104 | 101 | 101 | 13,000 |
2013/07/25 | 101 | 105 | 101 | 104 | 68,000 |
2013/07/24 | 98 | 100 | 98 | 100 | 5,000 |
2013/07/23 | 98 | 100 | 98 | 100 | 21,000 |
2013/07/22 | 97 | 98 | 97 | 98 | 12,000 |
2013/07/19 | 101 | 101 | 97 | 97 | 45,000 |
2013/07/18 | 100 | 102 | 100 | 102 | 14,000 |
2013/07/17 | 103 | 103 | 100 | 102 | 14,000 |
2013/07/16 | 103 | 103 | 102 | 102 | 12,000 |
2013/07/12 | 103 | 103 | 102 | 103 | 11,000 |
2013/07/11 | 101 | 103 | 101 | 103 | 3,000 |
2013/07/10 | 103 | 103 | 102 | 102 | 24,000 |
2013/07/09 | 104 | 104 | 102 | 103 | 8,000 |
2013/07/08 | 103 | 103 | 103 | 103 | 6,000 |
2013/07/05 | 102 | 102 | 102 | 102 | 12,000 |
2013/07/04 | 101 | 103 | 101 | 103 | 23,000 |
2013/07/03 | 99 | 102 | 99 | 102 | 19,000 |
2013/07/02 | 98 | 100 | 98 | 100 | 29,000 |
2013/07/01 | 95 | 100 | 95 | 100 | 24,000 |
2013/06/28 | 92 | 95 | 92 | 95 | 29,000 |
2013/06/27 | 97 | 97 | 93 | 94 | 31,000 |
2013/06/26 | 96 | 96 | 95 | 95 | 14,000 |
2013/06/25 | 100 | 100 | 96 | 96 | 9,000 |
2013/06/24 | 98 | 98 | 97 | 97 | 4,000 |
2013/06/21 | 98 | 98 | 95 | 97 | 23,000 |
2013/06/20 | 100 | 100 | 100 | 100 | 6,000 |
2013/06/19 | 100 | 100 | 99 | 100 | 4,000 |
2013/06/18 | 99 | 99 | 99 | 99 | 6,000 |
2013/06/17 | 97 | 99 | 96 | 98 | 22,000 |
2013/06/14 | 96 | 96 | 96 | 96 | 1,000 |
2013/06/13 | 97 | 97 | 94 | 95 | 17,000 |
2013/06/12 | 96 | 98 | 96 | 98 | 3,000 |
2013/06/11 | 98 | 99 | 96 | 96 | 5,000 |
2013/06/10 | 95 | 98 | 95 | 98 | 7,000 |
2013/06/07 | 100 | 100 | 94 | 94 | 28,000 |
2013/06/06 | 96 | 100 | 96 | 100 | 14,000 |
2013/06/05 | 100 | 100 | 98 | 98 | 11,000 |
2013/06/04 | 98 | 100 | 96 | 98 | 29,000 |
2013/06/03 | 99 | 99 | 98 | 98 | 8,000 |
2013/05/31 | 98 | 101 | 97 | 101 | 18,000 |
2013/05/30 | 98 | 100 | 98 | 98 | 15,000 |
2013/05/29 | 100 | 100 | 100 | 100 | 2,000 |
2013/05/28 | 100 | 100 | 99 | 99 | 4,000 |
2013/05/27 | 103 | 103 | 100 | 100 | 10,000 |
2013/05/24 | 103 | 104 | 100 | 100 | 14,000 |
2013/05/23 | 110 | 110 | 103 | 103 | 27,000 |
2013/05/22 | 112 | 112 | 108 | 108 | 13,000 |
2013/05/21 | 111 | 112 | 105 | 112 | 19,000 |
2013/05/20 | 107 | 110 | 103 | 110 | 31,000 |
2013/05/17 | 100 | 105 | 100 | 105 | 60,000 |
2013/05/16 | 107 | 107 | 90 | 98 | 190,000 |
2013/05/15 | 111 | 113 | 107 | 107 | 40,000 |
2013/05/14 | 112 | 112 | 109 | 109 | 19,000 |
2013/05/13 | 115 | 115 | 108 | 111 | 37,000 |
2013/05/10 | 126 | 129 | 115 | 117 | 61,000 |
2013/05/09 | 118 | 130 | 118 | 126 | 73,000 |
2013/05/08 | 110 | 118 | 108 | 117 | 61,000 |
2013/05/07 | 107 | 110 | 107 | 109 | 25,000 |
2013/05/02 | 106 | 107 | 106 | 107 | 2,000 |
2013/05/01 | 109 | 109 | 105 | 107 | 18,000 |
2013/04/30 | 107 | 112 | 107 | 112 | 18,000 |
2013/04/26 | 104 | 110 | 103 | 107 | 111,000 |
2013/04/25 | 104 | 105 | 104 | 104 | 13,000 |
2013/04/24 | 104 | 105 | 104 | 104 | 8,000 |
2013/04/23 | 104 | 105 | 103 | 104 | 9,000 |
2013/04/22 | 102 | 105 | 102 | 102 | 20,000 |
2013/04/19 | 101 | 103 | 101 | 103 | 4,000 |
2013/04/18 | 102 | 103 | 102 | 102 | 16,000 |
2013/04/17 | 105 | 106 | 104 | 104 | 21,000 |
2013/04/16 | 104 | 104 | 102 | 104 | 18,000 |
2013/04/15 | 101 | 105 | 101 | 105 | 28,000 |
2013/04/12 | 101 | 103 | 100 | 100 | 31,000 |
2013/04/11 | 100 | 101 | 99 | 100 | 65,000 |
2013/04/10 | 99 | 100 | 99 | 100 | 41,000 |
2013/04/09 | 99 | 99 | 99 | 99 | 25,000 |
2013/04/08 | 98 | 98 | 97 | 98 | 30,000 |
2013/04/05 | 98 | 99 | 97 | 98 | 36,000 |
2013/04/03 | 97 | 97 | 97 | 97 | 23,000 |
2013/04/02 | 98 | 98 | 96 | 96 | 19,000 |
2013/04/01 | 101 | 101 | 97 | 98 | 19,000 |
2013/03/29 | 100 | 101 | 98 | 100 | 23,000 |
2013/03/28 | 100 | 100 | 97 | 99 | 25,000 |
2013/03/27 | 101 | 102 | 101 | 101 | 6,000 |
2013/03/26 | 102 | 102 | 101 | 101 | 7,000 |
2013/03/25 | 104 | 104 | 103 | 103 | 37,000 |
2013/03/22 | 102 | 103 | 100 | 103 | 16,000 |
2013/03/21 | 98 | 105 | 96 | 104 | 122,000 |
2013/03/19 | 98 | 98 | 98 | 98 | 18,000 |
2013/03/18 | 99 | 99 | 97 | 98 | 44,000 |
2013/03/15 | 100 | 100 | 98 | 99 | 23,000 |
2013/03/14 | 99 | 100 | 98 | 100 | 17,000 |
2013/03/13 | 99 | 99 | 98 | 98 | 9,000 |
2013/03/12 | 100 | 100 | 98 | 98 | 12,000 |
2013/03/11 | 98 | 100 | 98 | 99 | 32,000 |
2013/03/08 | 97 | 98 | 97 | 98 | 14,000 |
2013/03/07 | 98 | 98 | 96 | 96 | 37,000 |
2013/03/06 | 96 | 97 | 96 | 97 | 10,000 |
2013/03/05 | 95 | 96 | 95 | 96 | 46,000 |
2013/03/04 | 95 | 96 | 95 | 95 | 41,000 |
2013/03/01 | 95 | 95 | 94 | 95 | 39,000 |
2013/02/28 | 95 | 95 | 94 | 95 | 54,000 |
2013/02/27 | 96 | 96 | 95 | 96 | 25,000 |
2013/02/26 | 97 | 97 | 96 | 96 | 17,000 |
2013/02/25 | 99 | 99 | 97 | 97 | 34,000 |
2013/02/22 | 98 | 98 | 98 | 98 | 1,000 |
2013/02/21 | 98 | 98 | 98 | 98 | 1,000 |
2013/02/20 | 97 | 97 | 97 | 97 | 1,000 |
2013/02/19 | 98 | 98 | 98 | 98 | 2,000 |
2013/02/18 | 98 | 98 | 97 | 98 | 7,000 |
2013/02/15 | 99 | 99 | 97 | 97 | 13,000 |
2013/02/14 | 100 | 100 | 98 | 99 | 3,000 |
2013/02/13 | 102 | 102 | 98 | 99 | 10,000 |
2013/02/12 | 105 | 105 | 102 | 102 | 15,000 |
2013/02/08 | 110 | 110 | 106 | 106 | 16,000 |
2013/02/07 | 107 | 110 | 104 | 109 | 21,000 |
2013/02/06 | 109 | 109 | 108 | 108 | 3,000 |
2013/02/05 | 105 | 107 | 105 | 107 | 26,000 |
2013/02/04 | 104 | 105 | 103 | 103 | 17,000 |
2013/02/01 | 102 | 102 | 102 | 102 | 4,000 |
2013/01/31 | 102 | 102 | 102 | 102 | 1,000 |
2013/01/30 | 100 | 102 | 100 | 102 | 17,000 |
2013/01/29 | 101 | 101 | 101 | 101 | 8,000 |
2013/01/28 | 101 | 101 | 100 | 100 | 9,000 |
2013/01/25 | 101 | 101 | 101 | 101 | 5,000 |
2013/01/24 | 100 | 100 | 99 | 99 | 11,000 |
2013/01/23 | 100 | 100 | 99 | 99 | 8,000 |
2013/01/22 | 99 | 100 | 99 | 100 | 19,000 |
2013/01/21 | 99 | 99 | 98 | 99 | 9,000 |
2013/01/18 | 99 | 102 | 99 | 101 | 29,000 |
2013/01/17 | 101 | 101 | 99 | 99 | 8,000 |
2013/01/16 | 101 | 102 | 100 | 100 | 17,000 |
2013/01/15 | 98 | 100 | 98 | 100 | 9,000 |
2013/01/11 | 101 | 101 | 100 | 100 | 16,000 |
2013/01/10 | 104 | 104 | 99 | 100 | 31,000 |
2013/01/09 | 97 | 107 | 97 | 103 | 37,000 |
2013/01/08 | 96 | 97 | 96 | 97 | 12,000 |
2013/01/07 | 99 | 99 | 97 | 97 | 6,000 |
2013/01/04 | 96 | 99 | 96 | 99 | 15,000 |