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 |
|---|---|---|---|---|---|
| 1984/12/26 | 493 | 493 | 480 | 480 | 6,000 |
| 1984/12/25 | 480 | 498 | 480 | 498 | 7,000 |
| 1984/12/22 | 480 | 480 | 480 | 480 | 2,000 |
| 1984/12/20 | 480 | 480 | 480 | 480 | 5,000 |
| 1984/12/19 | 495 | 495 | 480 | 480 | 14,000 |
| 1984/12/18 | 500 | 505 | 485 | 485 | 15,000 |
| 1984/12/17 | 493 | 500 | 485 | 500 | 27,000 |
| 1984/12/15 | 486 | 486 | 485 | 485 | 16,000 |
| 1984/12/14 | 478 | 485 | 478 | 485 | 5,000 |
| 1984/12/13 | 470 | 480 | 470 | 480 | 8,000 |
| 1984/12/12 | 475 | 475 | 470 | 470 | 7,000 |
| 1984/12/11 | 480 | 480 | 475 | 476 | 14,000 |
| 1984/12/10 | 470 | 470 | 465 | 469 | 26,000 |
| 1984/12/07 | 455 | 455 | 455 | 455 | 1,000 |
| 1984/12/06 | 470 | 470 | 470 | 470 | 2,000 |
| 1984/12/05 | 440 | 440 | 440 | 440 | 1,000 |
| 1984/12/04 | 436 | 436 | 436 | 436 | 9,000 |
| 1984/12/03 | 436 | 436 | 436 | 436 | 7,000 |
| 1984/12/01 | 460 | 460 | 460 | 460 | 5,000 |
| 1984/11/30 | 460 | 460 | 460 | 460 | 2,000 |
| 1984/11/29 | 465 | 465 | 465 | 465 | 3,000 |
| 1984/11/28 | 470 | 470 | 465 | 465 | 2,000 |
| 1984/11/27 | 470 | 470 | 470 | 470 | 5,000 |
| 1984/11/26 | 470 | 470 | 470 | 470 | 4,000 |
| 1984/11/22 | 472 | 472 | 470 | 470 | 7,000 |
| 1984/11/21 | 473 | 473 | 472 | 472 | 11,000 |
| 1984/11/20 | 473 | 473 | 473 | 473 | 1,000 |
| 1984/11/19 | 470 | 473 | 470 | 473 | 6,000 |
| 1984/11/17 | 470 | 470 | 470 | 470 | 2,000 |
| 1984/11/16 | 480 | 480 | 475 | 475 | 3,000 |
| 1984/11/15 | 470 | 475 | 470 | 475 | 40,000 |
| 1984/11/14 | 470 | 470 | 470 | 470 | 1,000 |
| 1984/11/13 | 460 | 460 | 452 | 452 | 4,000 |
| 1984/11/12 | 489 | 490 | 480 | 480 | 25,000 |
| 1984/11/09 | 490 | 490 | 490 | 490 | 7,000 |
| 1984/11/08 | 485 | 490 | 485 | 485 | 5,000 |
| 1984/11/07 | 479 | 479 | 479 | 479 | 1,000 |
| 1984/11/06 | 480 | 480 | 480 | 480 | 5,000 |
| 1984/11/05 | 480 | 480 | 480 | 480 | 1,000 |
| 1984/11/02 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/11/01 | 498 | 498 | 498 | 498 | 2,000 |
| 1984/10/31 | 480 | 500 | 480 | 500 | 23,000 |
| 1984/10/30 | 468 | 480 | 468 | 480 | 7,000 |
| 1984/10/29 | 465 | 465 | 465 | 465 | 3,000 |
| 1984/10/25 | 465 | 465 | 465 | 465 | 11,000 |
| 1984/10/24 | 465 | 465 | 465 | 465 | 3,000 |
| 1984/10/23 | 467 | 467 | 465 | 465 | 3,000 |
| 1984/10/22 | 467 | 467 | 467 | 467 | 1,000 |
| 1984/10/17 | 466 | 466 | 466 | 466 | 2,000 |
| 1984/10/16 | 465 | 467 | 465 | 467 | 19,000 |
| 1984/10/15 | 470 | 470 | 465 | 465 | 4,000 |
| 1984/10/12 | 465 | 465 | 465 | 465 | 1,000 |
| 1984/10/11 | 465 | 465 | 465 | 465 | 2,000 |
| 1984/10/09 | 465 | 465 | 465 | 465 | 1,000 |
| 1984/10/06 | 465 | 465 | 465 | 465 | 3,000 |
| 1984/10/05 | 464 | 465 | 460 | 460 | 4,000 |
| 1984/10/04 | 460 | 473 | 460 | 460 | 3,000 |
| 1984/10/03 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/10/02 | 450 | 450 | 441 | 441 | 8,000 |
| 1984/10/01 | 480 | 480 | 470 | 470 | 11,000 |
| 1984/09/28 | 487 | 487 | 480 | 480 | 5,000 |
| 1984/09/27 | 490 | 490 | 490 | 490 | 3,000 |
| 1984/09/26 | 480 | 495 | 480 | 495 | 7,000 |
| 1984/09/25 | 475 | 476 | 475 | 475 | 14,000 |
| 1984/09/22 | 465 | 470 | 465 | 470 | 7,000 |
| 1984/09/21 | 480 | 480 | 465 | 480 | 59,000 |
| 1984/09/20 | 450 | 450 | 431 | 431 | 6,000 |
| 1984/09/19 | 450 | 450 | 435 | 440 | 51,000 |
| 1984/09/18 | 449 | 450 | 441 | 450 | 7,000 |
| 1984/09/17 | 435 | 446 | 430 | 430 | 32,000 |
| 1984/09/14 | 430 | 430 | 430 | 430 | 12,000 |
| 1984/09/13 | 400 | 430 | 400 | 430 | 12,000 |
| 1984/09/12 | 395 | 395 | 395 | 395 | 9,000 |
| 1984/09/10 | 381 | 381 | 381 | 381 | 5,000 |
| 1984/09/06 | 382 | 382 | 380 | 380 | 3,000 |
| 1984/09/05 | 385 | 385 | 380 | 380 | 4,000 |
| 1984/09/04 | 390 | 390 | 385 | 385 | 3,000 |
| 1984/09/03 | 390 | 390 | 390 | 390 | 3,000 |
| 1984/09/01 | 390 | 390 | 385 | 385 | 16,000 |
| 1984/08/30 | 391 | 391 | 390 | 390 | 5,000 |
| 1984/08/28 | 391 | 391 | 391 | 391 | 2,000 |
| 1984/08/27 | 389 | 400 | 388 | 400 | 7,000 |
| 1984/08/25 | 380 | 380 | 380 | 380 | 2,000 |
| 1984/08/24 | 390 | 390 | 380 | 380 | 7,000 |
| 1984/08/23 | 390 | 390 | 390 | 390 | 4,000 |
| 1984/08/22 | 386 | 390 | 386 | 390 | 3,000 |
| 1984/08/21 | 381 | 381 | 381 | 381 | 1,000 |
| 1984/08/20 | 390 | 390 | 390 | 390 | 5,000 |
| 1984/08/18 | 381 | 390 | 381 | 390 | 28,000 |
| 1984/08/17 | 389 | 389 | 381 | 381 | 2,000 |
| 1984/08/16 | 390 | 390 | 390 | 390 | 14,000 |
| 1984/08/15 | 390 | 390 | 390 | 390 | 1,000 |
| 1984/08/14 | 390 | 398 | 390 | 398 | 6,000 |
| 1984/08/09 | 390 | 390 | 390 | 390 | 10,000 |
| 1984/08/08 | 390 | 390 | 390 | 390 | 2,000 |
| 1984/08/07 | 392 | 392 | 390 | 390 | 3,000 |
| 1984/08/02 | 395 | 395 | 390 | 390 | 5,000 |
| 1984/08/01 | 397 | 400 | 397 | 400 | 3,000 |
| 1984/07/31 | 412 | 412 | 412 | 412 | 1,000 |
| 1984/07/30 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/07/28 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/07/27 | 420 | 420 | 420 | 420 | 18,000 |
| 1984/07/26 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/07/25 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/07/24 | 421 | 421 | 420 | 420 | 3,000 |
| 1984/07/21 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/07/20 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/07/19 | 420 | 420 | 420 | 420 | 4,000 |
| 1984/07/18 | 420 | 420 | 420 | 420 | 4,000 |
| 1984/07/17 | 430 | 430 | 415 | 420 | 13,000 |
| 1984/07/16 | 420 | 420 | 420 | 420 | 3,000 |
| 1984/07/13 | 420 | 420 | 420 | 420 | 9,000 |
| 1984/07/12 | 400 | 400 | 400 | 400 | 7,000 |
| 1984/07/11 | 400 | 400 | 400 | 400 | 6,000 |
| 1984/07/09 | 429 | 429 | 428 | 428 | 3,000 |
| 1984/07/07 | 410 | 410 | 410 | 410 | 3,000 |
| 1984/07/06 | 405 | 405 | 405 | 405 | 3,000 |
| 1984/07/05 | 405 | 405 | 405 | 405 | 3,000 |
| 1984/07/04 | 423 | 423 | 423 | 423 | 1,000 |
| 1984/07/02 | 400 | 400 | 400 | 400 | 4,000 |
| 1984/06/28 | 439 | 439 | 439 | 439 | 2,000 |
| 1984/06/26 | 430 | 440 | 430 | 440 | 4,000 |
| 1984/06/25 | 440 | 440 | 440 | 440 | 5,000 |
| 1984/06/20 | 449 | 449 | 449 | 449 | 1,000 |
| 1984/06/19 | 435 | 449 | 435 | 449 | 10,000 |
| 1984/06/18 | 430 | 430 | 429 | 429 | 6,000 |
| 1984/06/15 | 403 | 403 | 403 | 403 | 11,000 |
| 1984/06/14 | 403 | 404 | 403 | 403 | 7,000 |
| 1984/06/13 | 409 | 409 | 409 | 409 | 1,000 |
| 1984/06/07 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/06/06 | 410 | 410 | 410 | 410 | 3,000 |
| 1984/06/05 | 400 | 400 | 400 | 400 | 4,000 |
| 1984/06/04 | 425 | 425 | 415 | 415 | 2,000 |
| 1984/06/01 | 430 | 430 | 430 | 430 | 1,000 |
| 1984/05/31 | 430 | 430 | 430 | 430 | 3,000 |
| 1984/05/29 | 450 | 450 | 450 | 450 | 1,000 |
| 1984/05/28 | 450 | 450 | 450 | 450 | 1,000 |
| 1984/05/26 | 439 | 439 | 439 | 439 | 6,000 |
| 1984/05/23 | 375 | 381 | 375 | 381 | 22,000 |
| 1984/05/21 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/05/19 | 450 | 450 | 450 | 450 | 4,000 |
| 1984/05/18 | 466 | 466 | 440 | 450 | 6,000 |
| 1984/05/17 | 470 | 471 | 470 | 470 | 7,000 |
| 1984/05/16 | 470 | 470 | 470 | 470 | 7,000 |
| 1984/05/15 | 470 | 470 | 470 | 470 | 13,000 |
| 1984/05/14 | 470 | 470 | 470 | 470 | 4,000 |
| 1984/05/11 | 470 | 470 | 470 | 470 | 2,000 |
| 1984/05/10 | 470 | 471 | 470 | 471 | 2,000 |
| 1984/05/09 | 467 | 467 | 467 | 467 | 2,000 |
| 1984/05/07 | 480 | 494 | 480 | 494 | 4,000 |
| 1984/05/04 | 490 | 490 | 485 | 485 | 6,000 |
| 1984/05/02 | 485 | 494 | 485 | 494 | 6,000 |
| 1984/05/01 | 485 | 485 | 481 | 481 | 2,000 |
| 1984/04/26 | 485 | 485 | 480 | 480 | 8,000 |
| 1984/04/25 | 470 | 470 | 470 | 470 | 1,000 |
| 1984/04/24 | 470 | 470 | 470 | 470 | 1,000 |
| 1984/04/23 | 480 | 480 | 480 | 480 | 2,000 |
| 1984/04/21 | 490 | 490 | 480 | 480 | 10,000 |
| 1984/04/20 | 480 | 480 | 480 | 480 | 3,000 |
| 1984/04/19 | 490 | 490 | 490 | 490 | 2,000 |
| 1984/04/16 | 490 | 499 | 490 | 499 | 22,000 |
| 1984/04/12 | 500 | 500 | 500 | 500 | 1,000 |
| 1984/04/11 | 500 | 500 | 500 | 500 | 3,000 |
| 1984/04/09 | 510 | 510 | 500 | 500 | 3,000 |
| 1984/04/06 | 510 | 515 | 510 | 515 | 11,000 |
| 1984/04/05 | 525 | 525 | 521 | 521 | 4,000 |
| 1984/04/04 | 500 | 500 | 500 | 500 | 9,000 |
| 1984/04/03 | 500 | 500 | 500 | 500 | 7,000 |
| 1984/03/31 | 460 | 490 | 460 | 490 | 13,000 |
| 1984/03/30 | 470 | 470 | 470 | 470 | 8,000 |
| 1984/03/29 | 480 | 480 | 470 | 470 | 13,000 |
| 1984/03/28 | 480 | 480 | 480 | 480 | 1,000 |
| 1984/03/27 | 480 | 480 | 480 | 480 | 3,000 |
| 1984/03/26 | 476 | 480 | 476 | 480 | 10,000 |
| 1984/03/24 | 475 | 476 | 475 | 476 | 2,000 |
| 1984/03/23 | 470 | 470 | 470 | 470 | 4,000 |
| 1984/03/22 | 470 | 470 | 470 | 470 | 1,000 |
| 1984/03/21 | 460 | 460 | 460 | 460 | 16,000 |
| 1984/03/19 | 490 | 490 | 460 | 460 | 18,000 |
| 1984/03/16 | 490 | 490 | 460 | 460 | 9,000 |
| 1984/03/15 | 500 | 500 | 490 | 490 | 28,000 |
| 1984/03/14 | 500 | 500 | 500 | 500 | 8,000 |
| 1984/03/13 | 500 | 502 | 500 | 500 | 14,000 |
| 1984/03/12 | 510 | 516 | 507 | 510 | 12,000 |
| 1984/03/09 | 520 | 520 | 515 | 520 | 12,000 |
| 1984/03/08 | 525 | 525 | 525 | 525 | 5,000 |
| 1984/03/07 | 550 | 550 | 550 | 550 | 1,000 |
| 1984/03/06 | 560 | 560 | 560 | 560 | 2,000 |
| 1984/03/05 | 560 | 560 | 560 | 560 | 1,000 |
| 1984/03/03 | 555 | 555 | 555 | 555 | 1,000 |
| 1984/03/02 | 548 | 548 | 548 | 548 | 1,000 |
| 1984/03/01 | 563 | 563 | 560 | 560 | 2,000 |
| 1984/02/29 | 565 | 565 | 565 | 565 | 1,000 |
| 1984/02/28 | 570 | 570 | 560 | 560 | 4,000 |
| 1984/02/27 | 565 | 570 | 551 | 570 | 6,000 |
| 1984/02/24 | 569 | 570 | 569 | 570 | 2,000 |
| 1984/02/23 | 570 | 570 | 570 | 570 | 1,000 |
| 1984/02/22 | 572 | 572 | 570 | 570 | 8,000 |
| 1984/02/21 | 576 | 576 | 570 | 570 | 6,000 |
| 1984/02/20 | 575 | 575 | 575 | 575 | 2,000 |
| 1984/02/18 | 570 | 570 | 570 | 570 | 4,000 |
| 1984/02/17 | 570 | 570 | 570 | 570 | 2,000 |
| 1984/02/16 | 570 | 570 | 570 | 570 | 3,000 |
| 1984/02/15 | 585 | 585 | 560 | 570 | 33,000 |
| 1984/02/14 | 585 | 590 | 571 | 571 | 17,000 |
| 1984/02/13 | 571 | 590 | 571 | 590 | 10,000 |
| 1984/02/10 | 570 | 570 | 570 | 570 | 2,000 |
| 1984/02/09 | 571 | 571 | 570 | 570 | 2,000 |
| 1984/02/08 | 585 | 585 | 573 | 573 | 7,000 |
| 1984/02/07 | 571 | 571 | 571 | 571 | 2,000 |
| 1984/02/06 | 571 | 571 | 571 | 571 | 1,000 |
| 1984/02/04 | 572 | 572 | 570 | 570 | 4,000 |
| 1984/02/03 | 573 | 573 | 571 | 571 | 4,000 |
| 1984/02/02 | 570 | 585 | 570 | 571 | 4,000 |
| 1984/02/01 | 580 | 580 | 571 | 571 | 16,000 |
| 1984/01/31 | 585 | 585 | 585 | 585 | 1,000 |
| 1984/01/30 | 590 | 590 | 580 | 584 | 6,000 |
| 1984/01/28 | 570 | 580 | 570 | 580 | 3,000 |
| 1984/01/27 | 580 | 585 | 580 | 580 | 12,000 |
| 1984/01/26 | 590 | 590 | 580 | 580 | 10,000 |
| 1984/01/25 | 600 | 600 | 595 | 595 | 4,000 |
| 1984/01/24 | 600 | 600 | 600 | 600 | 1,000 |
| 1984/01/23 | 600 | 600 | 600 | 600 | 10,000 |
| 1984/01/20 | 590 | 600 | 590 | 600 | 11,000 |
| 1984/01/19 | 590 | 590 | 590 | 590 | 6,000 |
| 1984/01/18 | 600 | 600 | 585 | 590 | 8,000 |
| 1984/01/17 | 590 | 623 | 590 | 623 | 65,000 |
| 1984/01/13 | 588 | 594 | 588 | 594 | 18,000 |
| 1984/01/12 | 582 | 585 | 582 | 585 | 10,000 |
| 1984/01/11 | 585 | 585 | 582 | 582 | 10,000 |
| 1984/01/10 | 580 | 589 | 580 | 589 | 6,000 |
| 1984/01/09 | 580 | 582 | 580 | 582 | 6,000 |
| 1984/01/07 | 580 | 580 | 580 | 580 | 8,000 |
| 1984/01/06 | 580 | 585 | 580 | 580 | 7,000 |
| 1984/01/05 | 580 | 580 | 580 | 580 | 2,000 |
| 1984/01/04 | 585 | 585 | 580 | 580 | 6,000 |