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 |
---|---|---|---|---|---|
1988/12/26 | 560 | 560 | 560 | 560 | 2,000 |
1988/12/23 | 560 | 560 | 560 | 560 | 1,000 |
1988/12/21 | 520 | 520 | 520 | 520 | 5,000 |
1988/12/20 | 540 | 540 | 540 | 540 | 1,000 |
1988/12/19 | 550 | 550 | 545 | 550 | 3,000 |
1988/12/16 | 570 | 570 | 550 | 550 | 6,000 |
1988/12/15 | 570 | 570 | 550 | 550 | 23,000 |
1988/12/13 | 550 | 560 | 550 | 560 | 2,000 |
1988/12/12 | 570 | 570 | 570 | 570 | 4,000 |
1988/12/09 | 550 | 570 | 550 | 570 | 6,000 |
1988/12/08 | 550 | 550 | 550 | 550 | 4,000 |
1988/12/07 | 550 | 550 | 550 | 550 | 8,000 |
1988/12/06 | 550 | 550 | 550 | 550 | 2,000 |
1988/12/05 | 570 | 570 | 550 | 550 | 6,000 |
1988/12/03 | 530 | 530 | 530 | 530 | 5,000 |
1988/12/02 | 546 | 550 | 546 | 546 | 10,000 |
1988/12/01 | 550 | 550 | 545 | 545 | 6,000 |
1988/11/30 | 550 | 550 | 550 | 550 | 3,000 |
1988/11/29 | 549 | 550 | 549 | 550 | 6,000 |
1988/11/28 | 550 | 550 | 550 | 550 | 2,000 |
1988/11/26 | 550 | 550 | 548 | 548 | 11,000 |
1988/11/25 | 550 | 550 | 550 | 550 | 5,000 |
1988/11/24 | 550 | 550 | 550 | 550 | 1,000 |
1988/11/22 | 550 | 550 | 550 | 550 | 5,000 |
1988/11/18 | 524 | 525 | 524 | 525 | 3,000 |
1988/11/17 | 510 | 510 | 510 | 510 | 7,000 |
1988/11/16 | 500 | 500 | 500 | 500 | 1,000 |
1988/11/15 | 500 | 500 | 500 | 500 | 3,000 |
1988/11/10 | 494 | 494 | 494 | 494 | 2,000 |
1988/11/08 | 485 | 485 | 485 | 485 | 1,000 |
1988/11/07 | 500 | 500 | 500 | 500 | 1,000 |
1988/11/05 | 500 | 500 | 500 | 500 | 5,000 |
1988/11/04 | 498 | 500 | 498 | 500 | 3,000 |
1988/11/01 | 500 | 500 | 500 | 500 | 5,000 |
1988/10/31 | 490 | 500 | 490 | 500 | 10,000 |
1988/10/29 | 490 | 500 | 490 | 495 | 8,000 |
1988/10/26 | 498 | 498 | 490 | 490 | 9,000 |
1988/10/25 | 498 | 498 | 498 | 498 | 1,000 |
1988/10/22 | 500 | 500 | 500 | 500 | 2,000 |
1988/10/21 | 500 | 500 | 500 | 500 | 2,000 |
1988/10/18 | 500 | 500 | 500 | 500 | 6,000 |
1988/10/17 | 520 | 520 | 520 | 520 | 17,000 |
1988/10/14 | 520 | 520 | 520 | 520 | 2,000 |
1988/10/13 | 500 | 500 | 500 | 500 | 4,000 |
1988/10/12 | 500 | 500 | 500 | 500 | 1,000 |
1988/10/11 | 500 | 500 | 500 | 500 | 1,000 |
1988/10/07 | 500 | 500 | 500 | 500 | 2,000 |
1988/10/06 | 515 | 515 | 510 | 510 | 3,000 |
1988/10/05 | 515 | 515 | 515 | 515 | 4,000 |
1988/10/04 | 515 | 515 | 515 | 515 | 1,000 |
1988/10/03 | 515 | 515 | 515 | 515 | 1,000 |
1988/10/01 | 520 | 520 | 520 | 520 | 3,000 |
1988/09/29 | 520 | 520 | 520 | 520 | 3,000 |
1988/09/28 | 515 | 515 | 515 | 515 | 2,000 |
1988/09/27 | 520 | 520 | 520 | 520 | 1,000 |
1988/09/26 | 525 | 530 | 515 | 520 | 5,000 |
1988/09/22 | 541 | 541 | 541 | 541 | 2,000 |
1988/09/21 | 541 | 541 | 541 | 541 | 3,000 |
1988/09/20 | 545 | 545 | 545 | 545 | 5,000 |
1988/09/19 | 545 | 545 | 541 | 545 | 11,000 |
1988/09/16 | 540 | 540 | 540 | 540 | 5,000 |
1988/09/14 | 525 | 540 | 520 | 540 | 3,000 |
1988/09/13 | 520 | 520 | 512 | 520 | 6,000 |
1988/09/09 | 500 | 520 | 500 | 520 | 5,000 |
1988/09/08 | 500 | 500 | 500 | 500 | 1,000 |
1988/09/06 | 510 | 510 | 510 | 510 | 7,000 |
1988/09/05 | 510 | 510 | 510 | 510 | 2,000 |
1988/09/03 | 530 | 530 | 510 | 510 | 5,000 |
1988/09/02 | 525 | 526 | 525 | 526 | 3,000 |
1988/09/01 | 540 | 540 | 540 | 540 | 2,000 |
1988/08/26 | 525 | 525 | 525 | 525 | 1,000 |
1988/08/25 | 540 | 540 | 540 | 540 | 3,000 |
1988/08/24 | 540 | 540 | 540 | 540 | 2,000 |
1988/08/22 | 560 | 570 | 555 | 570 | 7,000 |
1988/08/19 | 556 | 570 | 556 | 570 | 17,000 |
1988/08/17 | 556 | 556 | 556 | 556 | 1,000 |
1988/08/16 | 550 | 550 | 547 | 547 | 3,000 |
1988/08/10 | 570 | 570 | 563 | 563 | 3,000 |
1988/08/09 | 570 | 570 | 570 | 570 | 3,000 |
1988/08/08 | 555 | 580 | 555 | 580 | 6,000 |
1988/08/05 | 570 | 571 | 570 | 571 | 7,000 |
1988/08/03 | 550 | 550 | 550 | 550 | 2,000 |
1988/08/02 | 550 | 550 | 550 | 550 | 2,000 |
1988/08/01 | 550 | 550 | 550 | 550 | 1,000 |
1988/07/30 | 540 | 540 | 540 | 540 | 2,000 |
1988/07/29 | 570 | 570 | 570 | 570 | 1,000 |
1988/07/28 | 570 | 570 | 570 | 570 | 3,000 |
1988/07/27 | 535 | 535 | 535 | 535 | 1,000 |
1988/07/26 | 535 | 535 | 535 | 535 | 6,000 |
1988/07/25 | 566 | 566 | 535 | 535 | 19,000 |
1988/07/23 | 575 | 575 | 575 | 575 | 2,000 |
1988/07/21 | 575 | 580 | 575 | 580 | 4,000 |
1988/07/20 | 580 | 580 | 580 | 580 | 3,000 |
1988/07/19 | 575 | 575 | 575 | 575 | 7,000 |
1988/07/18 | 600 | 600 | 600 | 600 | 12,000 |
1988/07/15 | 600 | 600 | 600 | 600 | 23,000 |
1988/07/14 | 590 | 590 | 590 | 590 | 4,000 |
1988/07/13 | 565 | 565 | 565 | 565 | 6,000 |
1988/07/12 | 581 | 584 | 570 | 570 | 21,000 |
1988/07/11 | 590 | 590 | 580 | 580 | 21,000 |
1988/07/08 | 590 | 590 | 590 | 590 | 9,000 |
1988/07/07 | 590 | 590 | 585 | 585 | 12,000 |
1988/07/06 | 590 | 600 | 590 | 595 | 6,000 |
1988/07/05 | 570 | 570 | 570 | 570 | 12,000 |
1988/07/04 | 575 | 575 | 560 | 560 | 12,000 |
1988/07/02 | 570 | 570 | 570 | 570 | 2,000 |
1988/07/01 | 603 | 603 | 580 | 590 | 10,000 |
1988/06/30 | 618 | 618 | 595 | 595 | 17,000 |
1988/06/29 | 615 | 618 | 615 | 618 | 4,000 |
1988/06/28 | 610 | 618 | 610 | 614 | 24,000 |
1988/06/27 | 629 | 629 | 620 | 620 | 17,000 |
1988/06/25 | 629 | 629 | 625 | 625 | 8,000 |
1988/06/24 | 620 | 629 | 620 | 625 | 17,000 |
1988/06/23 | 629 | 630 | 625 | 627 | 22,000 |
1988/06/22 | 620 | 630 | 617 | 625 | 38,000 |
1988/06/21 | 615 | 624 | 610 | 615 | 38,000 |
1988/06/20 | 610 | 612 | 605 | 605 | 36,000 |
1988/06/17 | 610 | 615 | 608 | 610 | 33,000 |
1988/06/16 | 605 | 608 | 600 | 602 | 18,000 |
1988/06/15 | 580 | 610 | 580 | 609 | 62,000 |
1988/06/14 | 565 | 580 | 565 | 580 | 41,000 |
1988/06/13 | 560 | 561 | 560 | 561 | 5,000 |
1988/06/10 | 559 | 565 | 559 | 565 | 7,000 |
1988/06/09 | 565 | 565 | 560 | 560 | 8,000 |
1988/06/08 | 565 | 565 | 565 | 565 | 22,000 |
1988/06/07 | 563 | 565 | 560 | 565 | 7,000 |
1988/06/06 | 562 | 562 | 556 | 560 | 21,000 |
1988/06/04 | 552 | 553 | 552 | 553 | 6,000 |
1988/06/03 | 555 | 555 | 551 | 551 | 4,000 |
1988/06/02 | 551 | 555 | 551 | 555 | 17,000 |
1988/06/01 | 551 | 555 | 551 | 551 | 14,000 |
1988/05/31 | 551 | 555 | 551 | 551 | 18,000 |
1988/05/30 | 562 | 562 | 550 | 550 | 23,000 |
1988/05/28 | 562 | 562 | 562 | 562 | 7,000 |
1988/05/27 | 570 | 570 | 563 | 565 | 18,000 |
1988/05/26 | 570 | 570 | 570 | 570 | 29,000 |
1988/05/25 | 550 | 570 | 547 | 569 | 46,000 |
1988/05/24 | 543 | 549 | 541 | 546 | 18,000 |
1988/05/23 | 549 | 549 | 540 | 540 | 8,000 |
1988/05/20 | 550 | 550 | 548 | 548 | 10,000 |
1988/05/19 | 545 | 550 | 545 | 550 | 9,000 |
1988/05/18 | 550 | 550 | 545 | 545 | 22,000 |
1988/05/17 | 550 | 550 | 550 | 550 | 16,000 |
1988/05/16 | 543 | 550 | 543 | 550 | 12,000 |
1988/05/13 | 545 | 545 | 540 | 540 | 4,000 |
1988/05/12 | 545 | 545 | 540 | 545 | 13,000 |
1988/05/11 | 540 | 549 | 540 | 545 | 12,000 |
1988/05/10 | 540 | 541 | 540 | 540 | 18,000 |
1988/05/09 | 550 | 550 | 540 | 541 | 27,000 |
1988/05/07 | 540 | 550 | 540 | 550 | 9,000 |
1988/05/06 | 530 | 530 | 530 | 530 | 10,000 |
1988/05/02 | 547 | 547 | 547 | 547 | 2,000 |
1988/04/30 | 558 | 558 | 553 | 553 | 8,000 |
1988/04/28 | 557 | 560 | 555 | 555 | 9,000 |
1988/04/27 | 555 | 568 | 555 | 561 | 38,000 |
1988/04/26 | 560 | 564 | 557 | 557 | 10,000 |
1988/04/25 | 564 | 570 | 560 | 565 | 38,000 |
1988/04/23 | 535 | 559 | 535 | 553 | 18,000 |
1988/04/22 | 537 | 565 | 537 | 552 | 71,000 |
1988/04/21 | 529 | 540 | 520 | 540 | 69,000 |
1988/04/20 | 505 | 525 | 505 | 518 | 70,000 |
1988/04/19 | 500 | 509 | 500 | 509 | 35,000 |
1988/04/18 | 508 | 510 | 500 | 500 | 40,000 |
1988/04/15 | 478 | 490 | 478 | 490 | 37,000 |
1988/04/14 | 472 | 479 | 472 | 477 | 7,000 |
1988/04/13 | 472 | 472 | 472 | 472 | 9,000 |
1988/04/12 | 472 | 472 | 470 | 472 | 9,000 |
1988/04/11 | 470 | 472 | 470 | 472 | 5,000 |
1988/04/08 | 470 | 470 | 468 | 468 | 7,000 |
1988/04/07 | 468 | 468 | 468 | 468 | 3,000 |
1988/04/06 | 468 | 468 | 468 | 468 | 1,000 |
1988/04/05 | 470 | 470 | 470 | 470 | 6,000 |
1988/04/04 | 470 | 470 | 470 | 470 | 1,000 |
1988/04/02 | 470 | 470 | 470 | 470 | 1,000 |
1988/03/31 | 464 | 464 | 440 | 440 | 12,000 |
1988/03/30 | 470 | 470 | 464 | 464 | 7,000 |
1988/03/29 | 470 | 470 | 470 | 470 | 2,000 |
1988/03/26 | 483 | 485 | 483 | 485 | 15,000 |
1988/03/24 | 478 | 478 | 478 | 478 | 1,000 |
1988/03/23 | 484 | 484 | 477 | 477 | 6,000 |
1988/03/22 | 485 | 485 | 485 | 485 | 5,000 |
1988/03/18 | 485 | 485 | 480 | 480 | 7,000 |
1988/03/17 | 481 | 485 | 481 | 485 | 9,000 |
1988/03/16 | 480 | 481 | 480 | 480 | 10,000 |
1988/03/15 | 479 | 480 | 479 | 480 | 22,000 |
1988/03/14 | 475 | 475 | 475 | 475 | 6,000 |
1988/03/10 | 471 | 471 | 470 | 470 | 4,000 |
1988/03/09 | 475 | 475 | 475 | 475 | 2,000 |
1988/03/07 | 475 | 475 | 475 | 475 | 3,000 |
1988/03/05 | 470 | 470 | 465 | 465 | 6,000 |
1988/03/04 | 471 | 471 | 471 | 471 | 1,000 |
1988/03/03 | 470 | 470 | 470 | 470 | 4,000 |
1988/03/02 | 475 | 475 | 475 | 475 | 4,000 |
1988/03/01 | 470 | 470 | 470 | 470 | 6,000 |
1988/02/29 | 470 | 475 | 470 | 470 | 6,000 |
1988/02/26 | 480 | 480 | 475 | 475 | 6,000 |
1988/02/25 | 466 | 475 | 466 | 475 | 14,000 |
1988/02/23 | 465 | 465 | 465 | 465 | 2,000 |
1988/02/22 | 470 | 470 | 465 | 465 | 3,000 |
1988/02/19 | 465 | 465 | 465 | 465 | 6,000 |
1988/02/18 | 465 | 465 | 465 | 465 | 1,000 |
1988/02/17 | 465 | 465 | 465 | 465 | 6,000 |
1988/02/16 | 465 | 465 | 462 | 462 | 6,000 |
1988/02/15 | 465 | 465 | 465 | 465 | 5,000 |
1988/02/12 | 460 | 460 | 460 | 460 | 1,000 |
1988/02/10 | 474 | 474 | 470 | 470 | 5,000 |
1988/02/09 | 475 | 475 | 470 | 475 | 6,000 |
1988/02/06 | 475 | 475 | 475 | 475 | 3,000 |
1988/02/05 | 483 | 483 | 481 | 483 | 9,000 |
1988/02/04 | 480 | 482 | 475 | 482 | 18,000 |
1988/02/03 | 485 | 485 | 482 | 482 | 5,000 |
1988/02/02 | 453 | 458 | 453 | 458 | 5,000 |
1988/02/01 | 450 | 450 | 450 | 450 | 2,000 |
1988/01/30 | 450 | 450 | 450 | 450 | 1,000 |
1988/01/29 | 440 | 440 | 440 | 440 | 5,000 |
1988/01/28 | 440 | 441 | 440 | 440 | 20,000 |
1988/01/27 | 440 | 440 | 430 | 430 | 8,000 |
1988/01/26 | 441 | 441 | 441 | 441 | 3,000 |
1988/01/25 | 441 | 441 | 441 | 441 | 5,000 |
1988/01/23 | 441 | 441 | 441 | 441 | 1,000 |
1988/01/22 | 441 | 441 | 441 | 441 | 1,000 |
1988/01/21 | 440 | 441 | 440 | 440 | 6,000 |
1988/01/20 | 440 | 440 | 440 | 440 | 2,000 |
1988/01/19 | 440 | 440 | 440 | 440 | 3,000 |
1988/01/18 | 440 | 440 | 435 | 435 | 12,000 |
1988/01/14 | 440 | 440 | 440 | 440 | 1,000 |
1988/01/13 | 430 | 430 | 430 | 430 | 1,000 |
1988/01/07 | 440 | 440 | 440 | 440 | 1,000 |