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 |
|---|---|---|---|---|---|
| 1985/12/28 | 410 | 415 | 401 | 401 | 9,000 |
| 1985/12/26 | 400 | 400 | 400 | 400 | 5,000 |
| 1985/12/25 | 410 | 415 | 410 | 413 | 8,000 |
| 1985/12/24 | 410 | 410 | 410 | 410 | 5,000 |
| 1985/12/23 | 415 | 415 | 410 | 410 | 9,000 |
| 1985/12/21 | 417 | 417 | 417 | 417 | 3,000 |
| 1985/12/18 | 413 | 420 | 410 | 420 | 10,000 |
| 1985/12/17 | 416 | 416 | 416 | 416 | 3,000 |
| 1985/12/16 | 413 | 415 | 413 | 415 | 27,000 |
| 1985/12/13 | 410 | 415 | 410 | 411 | 24,000 |
| 1985/12/12 | 415 | 415 | 410 | 410 | 8,000 |
| 1985/12/11 | 425 | 425 | 415 | 415 | 6,000 |
| 1985/12/10 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/12/09 | 415 | 415 | 415 | 415 | 6,000 |
| 1985/12/07 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/12/06 | 410 | 420 | 410 | 420 | 11,000 |
| 1985/12/05 | 425 | 429 | 410 | 410 | 24,000 |
| 1985/12/04 | 410 | 420 | 410 | 420 | 5,000 |
| 1985/12/03 | 405 | 406 | 401 | 401 | 8,000 |
| 1985/12/02 | 405 | 410 | 401 | 401 | 9,000 |
| 1985/11/28 | 419 | 419 | 419 | 419 | 2,000 |
| 1985/11/27 | 420 | 420 | 416 | 420 | 4,000 |
| 1985/11/26 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/11/25 | 421 | 430 | 420 | 430 | 9,000 |
| 1985/11/22 | 420 | 420 | 420 | 420 | 5,000 |
| 1985/11/21 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/11/20 | 420 | 420 | 420 | 420 | 13,000 |
| 1985/11/19 | 421 | 421 | 420 | 420 | 10,000 |
| 1985/11/18 | 420 | 420 | 420 | 420 | 2,000 |
| 1985/11/16 | 420 | 420 | 420 | 420 | 3,000 |
| 1985/11/15 | 420 | 420 | 420 | 420 | 24,000 |
| 1985/11/14 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/11/11 | 420 | 420 | 410 | 410 | 7,000 |
| 1985/11/08 | 420 | 426 | 420 | 420 | 6,000 |
| 1985/11/07 | 420 | 420 | 401 | 401 | 5,000 |
| 1985/11/06 | 435 | 435 | 430 | 430 | 5,000 |
| 1985/11/05 | 435 | 435 | 435 | 435 | 2,000 |
| 1985/11/02 | 430 | 430 | 430 | 430 | 6,000 |
| 1985/10/31 | 425 | 426 | 425 | 426 | 4,000 |
| 1985/10/30 | 426 | 426 | 426 | 426 | 2,000 |
| 1985/10/29 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/10/28 | 426 | 426 | 426 | 426 | 4,000 |
| 1985/10/25 | 426 | 430 | 426 | 426 | 13,000 |
| 1985/10/24 | 426 | 426 | 426 | 426 | 3,000 |
| 1985/10/23 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/10/22 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/10/21 | 437 | 437 | 437 | 437 | 2,000 |
| 1985/10/19 | 440 | 440 | 440 | 440 | 11,000 |
| 1985/10/18 | 440 | 440 | 440 | 440 | 5,000 |
| 1985/10/17 | 440 | 440 | 421 | 421 | 7,000 |
| 1985/10/16 | 420 | 430 | 420 | 430 | 7,000 |
| 1985/10/15 | 420 | 420 | 420 | 420 | 14,000 |
| 1985/10/14 | 420 | 420 | 420 | 420 | 2,000 |
| 1985/10/09 | 411 | 415 | 411 | 411 | 3,000 |
| 1985/10/08 | 410 | 410 | 410 | 410 | 2,000 |
| 1985/10/07 | 410 | 410 | 410 | 410 | 3,000 |
| 1985/10/05 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/10/04 | 410 | 410 | 410 | 410 | 8,000 |
| 1985/10/03 | 410 | 410 | 410 | 410 | 5,000 |
| 1985/09/30 | 410 | 420 | 410 | 420 | 4,000 |
| 1985/09/27 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/09/26 | 428 | 428 | 426 | 426 | 10,000 |
| 1985/09/25 | 430 | 430 | 425 | 425 | 9,000 |
| 1985/09/24 | 419 | 425 | 419 | 425 | 6,000 |
| 1985/09/21 | 422 | 422 | 422 | 422 | 1,000 |
| 1985/09/20 | 438 | 438 | 435 | 435 | 6,000 |
| 1985/09/19 | 440 | 440 | 438 | 440 | 24,000 |
| 1985/09/18 | 435 | 435 | 435 | 435 | 17,000 |
| 1985/09/17 | 435 | 435 | 435 | 435 | 6,000 |
| 1985/09/13 | 430 | 430 | 430 | 430 | 13,000 |
| 1985/09/11 | 430 | 430 | 425 | 430 | 7,000 |
| 1985/09/10 | 422 | 430 | 420 | 430 | 11,000 |
| 1985/09/07 | 400 | 400 | 400 | 400 | 2,000 |
| 1985/09/04 | 400 | 400 | 400 | 400 | 2,000 |
| 1985/09/02 | 401 | 401 | 400 | 400 | 2,000 |
| 1985/08/29 | 400 | 400 | 400 | 400 | 1,000 |
| 1985/08/28 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/08/27 | 410 | 420 | 408 | 420 | 25,000 |
| 1985/08/26 | 418 | 418 | 418 | 418 | 1,000 |
| 1985/08/24 | 400 | 400 | 400 | 400 | 3,000 |
| 1985/08/23 | 403 | 403 | 403 | 403 | 1,000 |
| 1985/08/22 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/08/20 | 390 | 390 | 390 | 390 | 2,000 |
| 1985/08/15 | 380 | 380 | 380 | 380 | 6,000 |
| 1985/08/13 | 388 | 388 | 388 | 388 | 2,000 |
| 1985/08/09 | 385 | 385 | 385 | 385 | 1,000 |
| 1985/08/08 | 385 | 385 | 385 | 385 | 1,000 |
| 1985/08/06 | 390 | 391 | 390 | 391 | 5,000 |
| 1985/08/03 | 385 | 387 | 380 | 380 | 20,000 |
| 1985/08/02 | 380 | 380 | 380 | 380 | 27,000 |
| 1985/07/29 | 425 | 425 | 410 | 410 | 4,000 |
| 1985/07/26 | 425 | 425 | 425 | 425 | 4,000 |
| 1985/07/25 | 426 | 427 | 426 | 427 | 7,000 |
| 1985/07/24 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/07/23 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/07/22 | 425 | 425 | 420 | 420 | 3,000 |
| 1985/07/20 | 426 | 426 | 425 | 425 | 7,000 |
| 1985/07/19 | 438 | 440 | 438 | 440 | 4,000 |
| 1985/07/18 | 429 | 440 | 429 | 440 | 13,000 |
| 1985/07/17 | 425 | 429 | 425 | 425 | 19,000 |
| 1985/07/16 | 421 | 421 | 421 | 421 | 3,000 |
| 1985/07/15 | 430 | 430 | 429 | 429 | 7,000 |
| 1985/07/12 | 425 | 435 | 425 | 435 | 25,000 |
| 1985/07/10 | 420 | 430 | 420 | 430 | 4,000 |
| 1985/07/09 | 430 | 430 | 420 | 420 | 10,000 |
| 1985/07/08 | 430 | 440 | 430 | 440 | 2,000 |
| 1985/07/06 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/07/03 | 425 | 425 | 425 | 425 | 3,000 |
| 1985/07/02 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/07/01 | 430 | 430 | 425 | 426 | 5,000 |
| 1985/06/27 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/06/26 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/06/25 | 415 | 430 | 415 | 430 | 9,000 |
| 1985/06/24 | 420 | 420 | 420 | 420 | 3,000 |
| 1985/06/21 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/06/20 | 430 | 430 | 430 | 430 | 11,000 |
| 1985/06/19 | 430 | 432 | 430 | 432 | 13,000 |
| 1985/06/18 | 430 | 430 | 430 | 430 | 8,000 |
| 1985/06/17 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/06/15 | 440 | 440 | 440 | 440 | 23,000 |
| 1985/06/14 | 433 | 440 | 433 | 440 | 5,000 |
| 1985/06/13 | 444 | 444 | 444 | 444 | 3,000 |
| 1985/06/11 | 431 | 432 | 430 | 432 | 8,000 |
| 1985/06/10 | 431 | 431 | 431 | 431 | 3,000 |
| 1985/06/07 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/06/04 | 430 | 430 | 428 | 428 | 4,000 |
| 1985/05/30 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/05/28 | 435 | 435 | 430 | 430 | 5,000 |
| 1985/05/27 | 430 | 435 | 430 | 435 | 7,000 |
| 1985/05/25 | 434 | 434 | 434 | 434 | 6,000 |
| 1985/05/24 | 434 | 434 | 434 | 434 | 4,000 |
| 1985/05/23 | 431 | 434 | 430 | 430 | 3,000 |
| 1985/05/22 | 433 | 434 | 427 | 427 | 5,000 |
| 1985/05/21 | 433 | 435 | 433 | 435 | 2,000 |
| 1985/05/20 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/05/17 | 430 | 430 | 425 | 425 | 4,000 |
| 1985/05/16 | 430 | 430 | 416 | 416 | 6,000 |
| 1985/05/15 | 420 | 430 | 415 | 430 | 29,000 |
| 1985/05/10 | 433 | 433 | 433 | 433 | 1,000 |
| 1985/05/09 | 435 | 435 | 435 | 435 | 2,000 |
| 1985/05/08 | 440 | 440 | 435 | 435 | 3,000 |
| 1985/05/07 | 435 | 435 | 435 | 435 | 1,000 |
| 1985/05/02 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/05/01 | 415 | 415 | 415 | 415 | 2,000 |
| 1985/04/30 | 427 | 427 | 427 | 427 | 1,000 |
| 1985/04/27 | 412 | 415 | 412 | 415 | 2,000 |
| 1985/04/26 | 415 | 415 | 412 | 412 | 4,000 |
| 1985/04/25 | 410 | 410 | 410 | 410 | 7,000 |
| 1985/04/24 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/04/23 | 415 | 415 | 415 | 415 | 7,000 |
| 1985/04/20 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/04/19 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/04/17 | 425 | 425 | 415 | 415 | 12,000 |
| 1985/04/16 | 427 | 427 | 425 | 425 | 13,000 |
| 1985/04/15 | 426 | 426 | 426 | 426 | 10,000 |
| 1985/04/12 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/04/11 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/04/10 | 422 | 430 | 422 | 430 | 3,000 |
| 1985/04/09 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/04/08 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/04/05 | 423 | 423 | 422 | 422 | 5,000 |
| 1985/04/04 | 423 | 423 | 422 | 422 | 5,000 |
| 1985/04/03 | 420 | 422 | 420 | 422 | 3,000 |
| 1985/04/02 | 412 | 420 | 412 | 420 | 3,000 |
| 1985/04/01 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/03/29 | 412 | 412 | 412 | 412 | 3,000 |
| 1985/03/28 | 421 | 421 | 420 | 420 | 3,000 |
| 1985/03/27 | 430 | 430 | 421 | 421 | 6,000 |
| 1985/03/26 | 426 | 430 | 426 | 430 | 2,000 |
| 1985/03/25 | 428 | 430 | 428 | 430 | 8,000 |
| 1985/03/23 | 430 | 430 | 426 | 426 | 5,000 |
| 1985/03/22 | 440 | 440 | 430 | 435 | 7,000 |
| 1985/03/19 | 431 | 431 | 430 | 430 | 4,000 |
| 1985/03/18 | 445 | 445 | 445 | 445 | 3,000 |
| 1985/03/15 | 455 | 455 | 450 | 450 | 31,000 |
| 1985/03/13 | 455 | 455 | 455 | 455 | 4,000 |
| 1985/03/12 | 455 | 455 | 455 | 455 | 1,000 |
| 1985/03/11 | 460 | 460 | 452 | 460 | 14,000 |
| 1985/03/08 | 460 | 460 | 460 | 460 | 6,000 |
| 1985/03/07 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/03/06 | 452 | 465 | 452 | 465 | 4,000 |
| 1985/03/05 | 451 | 451 | 451 | 451 | 2,000 |
| 1985/03/04 | 469 | 469 | 469 | 469 | 1,000 |
| 1985/03/02 | 451 | 451 | 451 | 451 | 1,000 |
| 1985/03/01 | 470 | 470 | 470 | 470 | 3,000 |
| 1985/02/28 | 480 | 480 | 470 | 470 | 2,000 |
| 1985/02/27 | 479 | 479 | 479 | 479 | 1,000 |
| 1985/02/26 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/02/25 | 480 | 480 | 450 | 450 | 16,000 |
| 1985/02/23 | 490 | 490 | 490 | 490 | 4,000 |
| 1985/02/22 | 480 | 480 | 450 | 450 | 11,000 |
| 1985/02/21 | 480 | 490 | 480 | 480 | 13,000 |
| 1985/02/20 | 440 | 441 | 440 | 441 | 6,000 |
| 1985/02/19 | 441 | 441 | 441 | 441 | 2,000 |
| 1985/02/18 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/02/16 | 440 | 440 | 440 | 440 | 4,000 |
| 1985/02/15 | 438 | 438 | 438 | 438 | 5,000 |
| 1985/02/14 | 440 | 440 | 438 | 438 | 4,000 |
| 1985/02/13 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/02/12 | 435 | 435 | 435 | 435 | 1,000 |
| 1985/02/08 | 435 | 449 | 435 | 437 | 12,000 |
| 1985/02/07 | 440 | 440 | 440 | 440 | 8,000 |
| 1985/02/06 | 440 | 440 | 440 | 440 | 3,000 |
| 1985/02/05 | 440 | 440 | 435 | 440 | 3,000 |
| 1985/02/04 | 445 | 445 | 440 | 440 | 4,000 |
| 1985/02/01 | 450 | 450 | 449 | 449 | 2,000 |
| 1985/01/31 | 450 | 450 | 440 | 440 | 6,000 |
| 1985/01/30 | 460 | 460 | 455 | 455 | 23,000 |
| 1985/01/29 | 460 | 460 | 460 | 460 | 3,000 |
| 1985/01/28 | 460 | 460 | 460 | 460 | 5,000 |
| 1985/01/26 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/01/25 | 460 | 460 | 460 | 460 | 4,000 |
| 1985/01/24 | 460 | 460 | 460 | 460 | 3,000 |
| 1985/01/23 | 450 | 450 | 450 | 450 | 5,000 |
| 1985/01/21 | 450 | 450 | 450 | 450 | 3,000 |
| 1985/01/19 | 450 | 453 | 440 | 440 | 5,000 |
| 1985/01/18 | 449 | 449 | 445 | 445 | 4,000 |
| 1985/01/17 | 449 | 449 | 445 | 449 | 7,000 |
| 1985/01/16 | 449 | 449 | 445 | 445 | 29,000 |
| 1985/01/14 | 450 | 450 | 449 | 449 | 5,000 |
| 1985/01/11 | 448 | 448 | 440 | 448 | 15,000 |
| 1985/01/10 | 452 | 452 | 448 | 448 | 10,000 |
| 1985/01/09 | 435 | 449 | 435 | 449 | 2,000 |
| 1985/01/08 | 420 | 420 | 420 | 420 | 17,000 |
| 1985/01/07 | 420 | 420 | 410 | 410 | 31,000 |
| 1985/01/04 | 475 | 475 | 469 | 469 | 2,000 |