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 |
---|---|---|---|---|---|
1986/12/26 | 415 | 415 | 410 | 410 | 4,000 |
1986/12/24 | 401 | 401 | 401 | 401 | 2,000 |
1986/12/22 | 434 | 434 | 434 | 434 | 1,000 |
1986/12/18 | 435 | 435 | 435 | 435 | 1,000 |
1986/12/17 | 435 | 435 | 435 | 435 | 7,000 |
1986/12/16 | 435 | 435 | 435 | 435 | 16,000 |
1986/12/15 | 430 | 435 | 430 | 435 | 5,000 |
1986/12/12 | 430 | 435 | 430 | 435 | 12,000 |
1986/12/09 | 430 | 430 | 430 | 430 | 1,000 |
1986/12/08 | 433 | 435 | 433 | 435 | 4,000 |
1986/12/06 | 433 | 433 | 433 | 433 | 2,000 |
1986/12/05 | 430 | 435 | 430 | 435 | 2,000 |
1986/12/04 | 435 | 435 | 432 | 432 | 17,000 |
1986/12/03 | 432 | 432 | 432 | 432 | 2,000 |
1986/12/02 | 432 | 435 | 432 | 435 | 15,000 |
1986/12/01 | 432 | 438 | 432 | 432 | 14,000 |
1986/11/28 | 412 | 412 | 412 | 412 | 1,000 |
1986/11/26 | 411 | 412 | 411 | 412 | 5,000 |
1986/11/25 | 411 | 411 | 411 | 411 | 3,000 |
1986/11/20 | 410 | 410 | 410 | 410 | 2,000 |
1986/11/19 | 408 | 410 | 408 | 410 | 6,000 |
1986/11/18 | 407 | 407 | 407 | 407 | 2,000 |
1986/11/17 | 406 | 406 | 406 | 406 | 3,000 |
1986/11/14 | 406 | 406 | 406 | 406 | 1,000 |
1986/11/12 | 405 | 405 | 405 | 405 | 2,000 |
1986/11/10 | 405 | 405 | 405 | 405 | 1,000 |
1986/11/07 | 405 | 405 | 405 | 405 | 2,000 |
1986/11/06 | 405 | 405 | 401 | 401 | 3,000 |
1986/11/05 | 401 | 401 | 400 | 400 | 3,000 |
1986/11/04 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/31 | 400 | 400 | 400 | 400 | 2,000 |
1986/10/30 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/28 | 405 | 405 | 400 | 400 | 2,000 |
1986/10/27 | 405 | 405 | 405 | 405 | 1,000 |
1986/10/25 | 405 | 405 | 405 | 405 | 4,000 |
1986/10/22 | 405 | 405 | 405 | 405 | 8,000 |
1986/10/21 | 405 | 405 | 405 | 405 | 5,000 |
1986/10/20 | 405 | 405 | 405 | 405 | 15,000 |
1986/10/17 | 405 | 405 | 405 | 405 | 2,000 |
1986/10/16 | 405 | 405 | 405 | 405 | 2,000 |
1986/10/15 | 405 | 405 | 405 | 405 | 9,000 |
1986/10/08 | 417 | 417 | 417 | 417 | 1,000 |
1986/10/07 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/06 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/04 | 401 | 401 | 401 | 401 | 1,000 |
1986/10/02 | 405 | 405 | 401 | 401 | 3,000 |
1986/09/27 | 417 | 417 | 417 | 417 | 5,000 |
1986/09/26 | 420 | 420 | 417 | 417 | 3,000 |
1986/09/25 | 422 | 422 | 422 | 422 | 3,000 |
1986/09/24 | 420 | 420 | 420 | 420 | 5,000 |
1986/09/22 | 420 | 420 | 420 | 420 | 3,000 |
1986/09/19 | 421 | 421 | 421 | 421 | 8,000 |
1986/09/18 | 423 | 423 | 423 | 423 | 1,000 |
1986/09/17 | 421 | 423 | 421 | 423 | 7,000 |
1986/09/16 | 415 | 420 | 415 | 420 | 12,000 |
1986/09/10 | 418 | 420 | 418 | 420 | 5,000 |
1986/09/04 | 420 | 420 | 420 | 420 | 5,000 |
1986/09/03 | 420 | 420 | 420 | 420 | 1,000 |
1986/09/02 | 420 | 420 | 420 | 420 | 1,000 |
1986/09/01 | 422 | 422 | 420 | 420 | 5,000 |
1986/08/29 | 420 | 420 | 420 | 420 | 1,000 |
1986/08/28 | 420 | 420 | 420 | 420 | 1,000 |
1986/08/27 | 421 | 421 | 420 | 420 | 4,000 |
1986/08/26 | 421 | 421 | 421 | 421 | 7,000 |
1986/08/25 | 425 | 425 | 421 | 421 | 4,000 |
1986/08/23 | 421 | 421 | 421 | 421 | 1,000 |
1986/08/22 | 420 | 421 | 420 | 421 | 2,000 |
1986/08/21 | 420 | 420 | 420 | 420 | 3,000 |
1986/08/20 | 425 | 425 | 420 | 420 | 26,000 |
1986/08/18 | 420 | 420 | 420 | 420 | 2,000 |
1986/08/15 | 430 | 430 | 430 | 430 | 6,000 |
1986/08/14 | 430 | 430 | 430 | 430 | 2,000 |
1986/08/13 | 430 | 430 | 430 | 430 | 1,000 |
1986/08/12 | 430 | 430 | 430 | 430 | 1,000 |
1986/08/08 | 430 | 430 | 430 | 430 | 2,000 |
1986/08/06 | 430 | 430 | 430 | 430 | 2,000 |
1986/08/05 | 430 | 431 | 430 | 431 | 2,000 |
1986/08/02 | 430 | 430 | 430 | 430 | 1,000 |
1986/08/01 | 430 | 430 | 430 | 430 | 9,000 |
1986/07/31 | 455 | 455 | 445 | 445 | 5,000 |
1986/07/30 | 451 | 455 | 451 | 455 | 3,000 |
1986/07/29 | 450 | 450 | 450 | 450 | 4,000 |
1986/07/28 | 458 | 460 | 456 | 460 | 11,000 |
1986/07/25 | 460 | 460 | 458 | 458 | 6,000 |
1986/07/24 | 465 | 465 | 455 | 455 | 4,000 |
1986/07/23 | 460 | 460 | 450 | 450 | 5,000 |
1986/07/21 | 468 | 470 | 468 | 470 | 3,000 |
1986/07/19 | 470 | 470 | 470 | 470 | 1,000 |
1986/07/18 | 475 | 475 | 465 | 465 | 7,000 |
1986/07/17 | 489 | 489 | 485 | 485 | 9,000 |
1986/07/16 | 490 | 490 | 490 | 490 | 3,000 |
1986/07/15 | 500 | 500 | 490 | 491 | 9,000 |
1986/07/14 | 488 | 492 | 482 | 485 | 37,000 |
1986/07/11 | 484 | 489 | 480 | 483 | 14,000 |
1986/07/10 | 475 | 480 | 470 | 480 | 23,000 |
1986/07/09 | 475 | 475 | 475 | 475 | 6,000 |
1986/07/08 | 470 | 471 | 468 | 471 | 20,000 |
1986/07/07 | 460 | 469 | 460 | 468 | 20,000 |
1986/07/05 | 470 | 470 | 465 | 465 | 9,000 |
1986/07/04 | 470 | 470 | 470 | 470 | 2,000 |
1986/07/02 | 460 | 465 | 460 | 465 | 14,000 |
1986/07/01 | 460 | 460 | 455 | 460 | 12,000 |
1986/06/30 | 460 | 465 | 460 | 460 | 6,000 |
1986/06/28 | 455 | 460 | 455 | 460 | 5,000 |
1986/06/27 | 460 | 463 | 455 | 455 | 8,000 |
1986/06/26 | 460 | 460 | 458 | 460 | 13,000 |
1986/06/25 | 455 | 455 | 455 | 455 | 7,000 |
1986/06/24 | 460 | 460 | 455 | 455 | 4,000 |
1986/06/23 | 455 | 455 | 455 | 455 | 4,000 |
1986/06/20 | 450 | 450 | 449 | 449 | 8,000 |
1986/06/19 | 460 | 460 | 450 | 450 | 15,000 |
1986/06/18 | 421 | 421 | 421 | 421 | 7,000 |
1986/06/17 | 450 | 455 | 450 | 455 | 9,000 |
1986/06/16 | 460 | 470 | 460 | 460 | 31,000 |
1986/06/13 | 467 | 467 | 460 | 460 | 5,000 |
1986/06/12 | 467 | 469 | 467 | 469 | 4,000 |
1986/06/11 | 467 | 469 | 467 | 469 | 3,000 |
1986/06/10 | 470 | 470 | 470 | 470 | 11,000 |
1986/06/07 | 470 | 470 | 470 | 470 | 17,000 |
1986/06/06 | 470 | 470 | 470 | 470 | 26,000 |
1986/06/05 | 470 | 474 | 469 | 469 | 16,000 |
1986/06/04 | 471 | 475 | 470 | 470 | 8,000 |
1986/06/03 | 470 | 471 | 470 | 471 | 3,000 |
1986/06/02 | 470 | 470 | 470 | 470 | 10,000 |
1986/05/31 | 470 | 475 | 470 | 470 | 9,000 |
1986/05/30 | 465 | 475 | 465 | 475 | 18,000 |
1986/05/28 | 465 | 465 | 465 | 465 | 4,000 |
1986/05/27 | 465 | 465 | 465 | 465 | 13,000 |
1986/05/26 | 465 | 465 | 460 | 465 | 13,000 |
1986/05/24 | 465 | 465 | 465 | 465 | 4,000 |
1986/05/22 | 477 | 478 | 465 | 465 | 12,000 |
1986/05/21 | 465 | 475 | 462 | 475 | 24,000 |
1986/05/20 | 450 | 455 | 450 | 455 | 18,000 |
1986/05/19 | 451 | 455 | 451 | 451 | 10,000 |
1986/05/17 | 453 | 455 | 453 | 455 | 5,000 |
1986/05/16 | 455 | 460 | 453 | 453 | 13,000 |
1986/05/15 | 452 | 453 | 452 | 453 | 24,000 |
1986/05/14 | 451 | 452 | 451 | 452 | 2,000 |
1986/05/13 | 451 | 451 | 451 | 451 | 11,000 |
1986/05/12 | 455 | 455 | 451 | 451 | 9,000 |
1986/05/09 | 451 | 455 | 451 | 455 | 4,000 |
1986/05/08 | 450 | 460 | 450 | 451 | 21,000 |
1986/05/07 | 451 | 451 | 451 | 451 | 7,000 |
1986/05/06 | 450 | 451 | 450 | 451 | 4,000 |
1986/05/02 | 452 | 452 | 451 | 451 | 9,000 |
1986/05/01 | 451 | 452 | 451 | 452 | 2,000 |
1986/04/30 | 451 | 451 | 451 | 451 | 8,000 |
1986/04/28 | 451 | 451 | 451 | 451 | 10,000 |
1986/04/26 | 451 | 451 | 451 | 451 | 2,000 |
1986/04/25 | 450 | 450 | 445 | 450 | 43,000 |
1986/04/24 | 450 | 450 | 450 | 450 | 4,000 |
1986/04/23 | 440 | 440 | 440 | 440 | 5,000 |
1986/04/22 | 433 | 433 | 430 | 433 | 4,000 |
1986/04/21 | 430 | 433 | 430 | 430 | 5,000 |
1986/04/19 | 430 | 430 | 430 | 430 | 5,000 |
1986/04/18 | 430 | 431 | 430 | 430 | 11,000 |
1986/04/16 | 420 | 422 | 420 | 422 | 8,000 |
1986/04/15 | 420 | 424 | 415 | 420 | 12,000 |
1986/04/14 | 421 | 421 | 420 | 420 | 7,000 |
1986/04/11 | 415 | 415 | 413 | 413 | 7,000 |
1986/04/10 | 415 | 415 | 413 | 413 | 4,000 |
1986/04/08 | 412 | 412 | 412 | 412 | 1,000 |
1986/04/07 | 415 | 415 | 406 | 406 | 15,000 |
1986/04/05 | 415 | 415 | 415 | 415 | 7,000 |
1986/04/04 | 416 | 416 | 416 | 416 | 1,000 |
1986/04/03 | 415 | 415 | 415 | 415 | 3,000 |
1986/04/02 | 415 | 415 | 415 | 415 | 16,000 |
1986/04/01 | 415 | 415 | 415 | 415 | 20,000 |
1986/03/31 | 416 | 416 | 410 | 410 | 41,000 |
1986/03/29 | 416 | 416 | 416 | 416 | 1,000 |
1986/03/27 | 415 | 415 | 415 | 415 | 1,000 |
1986/03/26 | 418 | 425 | 418 | 425 | 9,000 |
1986/03/25 | 415 | 419 | 415 | 419 | 19,000 |
1986/03/24 | 420 | 420 | 419 | 419 | 5,000 |
1986/03/22 | 419 | 419 | 419 | 419 | 3,000 |
1986/03/20 | 420 | 420 | 419 | 419 | 7,000 |
1986/03/19 | 420 | 420 | 419 | 419 | 9,000 |
1986/03/18 | 420 | 420 | 416 | 420 | 14,000 |
1986/03/17 | 420 | 420 | 420 | 420 | 9,000 |
1986/03/15 | 420 | 420 | 420 | 420 | 26,000 |
1986/03/14 | 420 | 420 | 420 | 420 | 3,000 |
1986/03/13 | 420 | 423 | 417 | 417 | 24,000 |
1986/03/12 | 422 | 423 | 416 | 423 | 19,000 |
1986/03/11 | 420 | 420 | 420 | 420 | 11,000 |
1986/03/07 | 440 | 440 | 438 | 438 | 3,000 |
1986/03/06 | 440 | 440 | 435 | 435 | 2,000 |
1986/03/05 | 441 | 441 | 441 | 441 | 7,000 |
1986/03/04 | 450 | 450 | 445 | 445 | 12,000 |
1986/03/03 | 435 | 475 | 435 | 475 | 52,000 |
1986/03/01 | 430 | 430 | 430 | 430 | 34,000 |
1986/02/28 | 430 | 430 | 430 | 430 | 16,000 |
1986/02/27 | 440 | 440 | 430 | 430 | 32,000 |
1986/02/26 | 428 | 428 | 421 | 421 | 14,000 |
1986/02/25 | 429 | 429 | 426 | 426 | 13,000 |
1986/02/24 | 429 | 430 | 429 | 429 | 6,000 |
1986/02/22 | 429 | 430 | 429 | 429 | 6,000 |
1986/02/21 | 429 | 430 | 429 | 429 | 11,000 |
1986/02/20 | 430 | 430 | 429 | 430 | 11,000 |
1986/02/19 | 409 | 440 | 409 | 440 | 16,000 |
1986/02/18 | 410 | 410 | 408 | 408 | 15,000 |
1986/02/17 | 410 | 410 | 410 | 410 | 10,000 |
1986/02/15 | 405 | 410 | 405 | 409 | 28,000 |
1986/02/14 | 410 | 410 | 405 | 405 | 4,000 |
1986/02/13 | 410 | 410 | 410 | 410 | 7,000 |
1986/02/12 | 400 | 405 | 400 | 405 | 10,000 |
1986/02/10 | 400 | 400 | 400 | 400 | 6,000 |
1986/02/07 | 403 | 403 | 400 | 400 | 10,000 |
1986/02/06 | 410 | 410 | 410 | 410 | 3,000 |
1986/02/05 | 410 | 410 | 410 | 410 | 1,000 |
1986/02/04 | 400 | 410 | 400 | 410 | 14,000 |
1986/02/03 | 400 | 400 | 400 | 400 | 4,000 |
1986/02/01 | 410 | 410 | 410 | 410 | 1,000 |
1986/01/31 | 400 | 409 | 400 | 409 | 4,000 |
1986/01/30 | 400 | 400 | 400 | 400 | 6,000 |
1986/01/29 | 400 | 403 | 400 | 400 | 10,000 |
1986/01/28 | 400 | 400 | 400 | 400 | 7,000 |
1986/01/27 | 399 | 400 | 399 | 400 | 25,000 |
1986/01/25 | 396 | 396 | 396 | 396 | 1,000 |
1986/01/24 | 400 | 400 | 395 | 396 | 15,000 |
1986/01/23 | 401 | 401 | 401 | 401 | 2,000 |
1986/01/22 | 400 | 401 | 400 | 400 | 3,000 |
1986/01/21 | 400 | 400 | 400 | 400 | 5,000 |
1986/01/20 | 402 | 402 | 400 | 400 | 8,000 |
1986/01/18 | 401 | 401 | 400 | 400 | 3,000 |
1986/01/17 | 405 | 405 | 405 | 405 | 4,000 |
1986/01/16 | 410 | 410 | 405 | 405 | 5,000 |
1986/01/14 | 400 | 410 | 400 | 410 | 4,000 |
1986/01/13 | 390 | 415 | 390 | 415 | 40,000 |
1986/01/10 | 400 | 400 | 390 | 390 | 11,000 |
1986/01/09 | 401 | 401 | 400 | 400 | 22,000 |
1986/01/08 | 405 | 410 | 405 | 410 | 13,000 |
1986/01/07 | 430 | 430 | 421 | 430 | 16,000 |
1986/01/06 | 411 | 415 | 411 | 415 | 5,000 |