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 |
|---|---|---|---|---|---|
| 1991/12/26 | 425 | 425 | 425 | 425 | 1,000 |
| 1991/12/25 | 425 | 425 | 425 | 425 | 1,000 |
| 1991/12/24 | 421 | 421 | 421 | 421 | 200,000 |
| 1991/12/19 | 425 | 425 | 425 | 425 | 1,000 |
| 1991/12/18 | 425 | 425 | 425 | 425 | 1,000 |
| 1991/12/17 | 425 | 425 | 425 | 425 | 4,000 |
| 1991/12/16 | 425 | 425 | 425 | 425 | 19,000 |
| 1991/12/11 | 425 | 425 | 425 | 425 | 6,000 |
| 1991/12/10 | 425 | 425 | 425 | 425 | 1,000 |
| 1991/12/05 | 421 | 421 | 421 | 421 | 1,000 |
| 1991/11/29 | 440 | 440 | 440 | 440 | 2,000 |
| 1991/11/28 | 450 | 450 | 449 | 450 | 7,000 |
| 1991/11/27 | 450 | 450 | 450 | 450 | 3,000 |
| 1991/11/26 | 440 | 440 | 440 | 440 | 1,000 |
| 1991/11/25 | 440 | 440 | 440 | 440 | 7,000 |
| 1991/11/22 | 436 | 436 | 436 | 436 | 1,000 |
| 1991/11/21 | 436 | 436 | 436 | 436 | 2,000 |
| 1991/11/19 | 439 | 439 | 439 | 439 | 2,000 |
| 1991/11/18 | 444 | 444 | 437 | 437 | 3,000 |
| 1991/11/15 | 445 | 445 | 445 | 445 | 15,000 |
| 1991/11/14 | 445 | 450 | 445 | 445 | 5,000 |
| 1991/11/12 | 442 | 442 | 442 | 442 | 1,000 |
| 1991/11/11 | 442 | 442 | 442 | 442 | 1,000 |
| 1991/11/08 | 445 | 445 | 442 | 445 | 3,000 |
| 1991/11/07 | 440 | 440 | 440 | 440 | 1,000 |
| 1991/11/06 | 440 | 445 | 440 | 445 | 4,000 |
| 1991/11/05 | 444 | 444 | 440 | 440 | 14,000 |
| 1991/11/01 | 440 | 445 | 440 | 445 | 11,000 |
| 1991/10/31 | 438 | 443 | 438 | 440 | 13,000 |
| 1991/10/30 | 441 | 445 | 440 | 444 | 10,000 |
| 1991/10/29 | 447 | 447 | 447 | 447 | 1,000 |
| 1991/10/28 | 459 | 459 | 445 | 445 | 6,000 |
| 1991/10/25 | 460 | 460 | 460 | 460 | 3,000 |
| 1991/10/24 | 460 | 460 | 460 | 460 | 5,000 |
| 1991/10/23 | 460 | 460 | 460 | 460 | 7,000 |
| 1991/10/18 | 465 | 465 | 455 | 455 | 24,000 |
| 1991/10/16 | 456 | 460 | 456 | 460 | 2,000 |
| 1991/10/15 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/10/14 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/10/09 | 447 | 450 | 447 | 450 | 2,000 |
| 1991/10/08 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/10/07 | 470 | 470 | 465 | 469 | 9,000 |
| 1991/10/04 | 470 | 470 | 467 | 467 | 7,000 |
| 1991/10/03 | 467 | 467 | 467 | 467 | 1,000 |
| 1991/10/02 | 466 | 466 | 466 | 466 | 1,000 |
| 1991/09/27 | 460 | 460 | 460 | 460 | 4,000 |
| 1991/09/25 | 460 | 460 | 460 | 460 | 1,000 |
| 1991/09/24 | 451 | 460 | 451 | 460 | 2,000 |
| 1991/09/20 | 453 | 453 | 450 | 450 | 4,000 |
| 1991/09/19 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/09/18 | 450 | 450 | 450 | 450 | 5,000 |
| 1991/09/12 | 432 | 432 | 432 | 432 | 1,000 |
| 1991/09/11 | 434 | 434 | 434 | 434 | 1,000 |
| 1991/09/09 | 433 | 434 | 433 | 434 | 2,000 |
| 1991/09/03 | 431 | 431 | 431 | 431 | 3,000 |
| 1991/09/02 | 432 | 432 | 432 | 432 | 1,000 |
| 1991/08/27 | 431 | 431 | 431 | 431 | 1,000 |
| 1991/08/26 | 429 | 429 | 429 | 429 | 3,000 |
| 1991/08/22 | 435 | 450 | 435 | 450 | 2,000 |
| 1991/08/21 | 441 | 441 | 441 | 441 | 1,000 |
| 1991/08/20 | 460 | 460 | 450 | 450 | 14,000 |
| 1991/08/19 | 460 | 460 | 460 | 460 | 4,000 |
| 1991/08/16 | 460 | 460 | 460 | 460 | 1,000 |
| 1991/08/14 | 451 | 451 | 450 | 450 | 2,000 |
| 1991/08/13 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/08/12 | 465 | 465 | 465 | 465 | 1,000 |
| 1991/08/07 | 463 | 463 | 463 | 463 | 2,000 |
| 1991/08/06 | 473 | 473 | 473 | 473 | 1,000 |
| 1991/08/05 | 489 | 489 | 489 | 489 | 1,000 |
| 1991/07/29 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/07/26 | 481 | 481 | 481 | 481 | 1,000 |
| 1991/07/25 | 498 | 498 | 498 | 498 | 2,000 |
| 1991/07/22 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/07/19 | 491 | 491 | 490 | 490 | 2,000 |
| 1991/07/17 | 508 | 510 | 508 | 510 | 14,000 |
| 1991/07/16 | 510 | 510 | 510 | 510 | 1,000 |
| 1991/07/12 | 475 | 475 | 470 | 470 | 7,000 |
| 1991/07/11 | 466 | 466 | 465 | 465 | 4,000 |
| 1991/07/10 | 456 | 465 | 456 | 465 | 13,000 |
| 1991/07/09 | 452 | 457 | 448 | 451 | 4,000 |
| 1991/07/08 | 475 | 475 | 470 | 470 | 2,000 |
| 1991/07/05 | 480 | 480 | 475 | 475 | 2,000 |
| 1991/07/04 | 495 | 495 | 490 | 490 | 2,000 |
| 1991/07/03 | 510 | 510 | 500 | 500 | 7,000 |
| 1991/06/28 | 511 | 511 | 510 | 510 | 14,000 |
| 1991/06/26 | 511 | 511 | 510 | 510 | 3,000 |
| 1991/06/25 | 511 | 511 | 505 | 505 | 29,000 |
| 1991/06/24 | 506 | 506 | 506 | 506 | 1,000 |
| 1991/06/21 | 506 | 506 | 506 | 506 | 2,000 |
| 1991/06/20 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/06/19 | 549 | 553 | 545 | 553 | 30,000 |
| 1991/06/18 | 530 | 540 | 525 | 540 | 34,000 |
| 1991/06/17 | 524 | 524 | 523 | 524 | 8,000 |
| 1991/06/13 | 524 | 524 | 524 | 524 | 1,000 |
| 1991/06/11 | 525 | 525 | 525 | 525 | 6,000 |
| 1991/06/07 | 525 | 525 | 525 | 525 | 3,000 |
| 1991/06/06 | 525 | 525 | 525 | 525 | 1,000 |
| 1991/06/05 | 525 | 525 | 525 | 525 | 8,000 |
| 1991/06/04 | 525 | 525 | 525 | 525 | 7,000 |
| 1991/06/03 | 525 | 525 | 525 | 525 | 1,000 |
| 1991/05/30 | 535 | 535 | 525 | 525 | 3,000 |
| 1991/05/28 | 537 | 538 | 536 | 538 | 8,000 |
| 1991/05/27 | 536 | 536 | 536 | 536 | 1,000 |
| 1991/05/22 | 535 | 535 | 535 | 535 | 1,000 |
| 1991/05/21 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/05/16 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/05/15 | 560 | 560 | 560 | 560 | 14,000 |
| 1991/05/13 | 574 | 574 | 561 | 561 | 7,000 |
| 1991/05/10 | 578 | 578 | 578 | 578 | 6,000 |
| 1991/05/09 | 579 | 579 | 579 | 579 | 5,000 |
| 1991/05/08 | 560 | 565 | 555 | 565 | 3,000 |
| 1991/05/07 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/05/02 | 598 | 598 | 598 | 598 | 1,000 |
| 1991/05/01 | 580 | 580 | 580 | 580 | 3,000 |
| 1991/04/26 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/04/25 | 547 | 547 | 547 | 547 | 4,000 |
| 1991/04/23 | 575 | 575 | 575 | 575 | 3,000 |
| 1991/04/22 | 605 | 605 | 600 | 600 | 16,000 |
| 1991/04/19 | 599 | 599 | 595 | 595 | 4,000 |
| 1991/04/18 | 595 | 598 | 595 | 598 | 13,000 |
| 1991/04/17 | 580 | 590 | 580 | 585 | 6,000 |
| 1991/04/16 | 575 | 578 | 575 | 575 | 3,000 |
| 1991/04/15 | 582 | 582 | 574 | 574 | 19,000 |
| 1991/04/12 | 580 | 580 | 580 | 580 | 2,000 |
| 1991/04/11 | 563 | 583 | 563 | 583 | 4,000 |
| 1991/04/09 | 563 | 569 | 563 | 563 | 9,000 |
| 1991/04/08 | 560 | 560 | 560 | 560 | 19,000 |
| 1991/04/05 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/04/04 | 560 | 560 | 560 | 560 | 2,000 |
| 1991/04/03 | 567 | 567 | 560 | 560 | 5,000 |
| 1991/04/01 | 575 | 575 | 575 | 575 | 1,000 |
| 1991/03/28 | 575 | 575 | 575 | 575 | 1,000 |
| 1991/03/27 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/03/25 | 599 | 599 | 575 | 575 | 4,000 |
| 1991/03/22 | 585 | 585 | 580 | 585 | 5,000 |
| 1991/03/20 | 569 | 575 | 569 | 575 | 8,000 |
| 1991/03/19 | 575 | 575 | 568 | 568 | 25,000 |
| 1991/03/18 | 571 | 571 | 566 | 570 | 6,000 |
| 1991/03/15 | 570 | 570 | 570 | 570 | 17,000 |
| 1991/03/14 | 570 | 570 | 570 | 570 | 4,000 |
| 1991/03/13 | 570 | 570 | 570 | 570 | 1,000 |
| 1991/03/12 | 570 | 570 | 570 | 570 | 1,000 |
| 1991/03/11 | 575 | 575 | 570 | 570 | 3,000 |
| 1991/03/08 | 575 | 575 | 575 | 575 | 2,000 |
| 1991/03/07 | 575 | 575 | 575 | 575 | 1,000 |
| 1991/03/06 | 575 | 575 | 566 | 575 | 12,000 |
| 1991/03/05 | 573 | 580 | 570 | 570 | 13,000 |
| 1991/03/04 | 575 | 575 | 573 | 573 | 4,000 |
| 1991/03/01 | 580 | 580 | 573 | 573 | 12,000 |
| 1991/02/28 | 570 | 580 | 569 | 569 | 21,000 |
| 1991/02/27 | 575 | 575 | 570 | 570 | 3,000 |
| 1991/02/26 | 540 | 540 | 540 | 540 | 3,000 |
| 1991/02/25 | 520 | 531 | 520 | 531 | 5,000 |
| 1991/02/21 | 525 | 525 | 525 | 525 | 4,000 |
| 1991/02/20 | 535 | 540 | 535 | 540 | 11,000 |
| 1991/02/19 | 530 | 530 | 530 | 530 | 4,000 |
| 1991/02/18 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/02/15 | 485 | 485 | 485 | 485 | 1,000 |
| 1991/02/14 | 472 | 475 | 472 | 475 | 10,000 |
| 1991/02/13 | 460 | 475 | 460 | 475 | 6,000 |
| 1991/02/12 | 450 | 455 | 450 | 455 | 5,000 |
| 1991/02/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/02/01 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/01/31 | 449 | 450 | 449 | 450 | 5,000 |
| 1991/01/30 | 449 | 449 | 449 | 449 | 5,000 |
| 1991/01/28 | 460 | 460 | 460 | 460 | 5,000 |
| 1991/01/25 | 460 | 460 | 460 | 460 | 8,000 |
| 1991/01/24 | 440 | 450 | 440 | 450 | 5,000 |
| 1991/01/23 | 435 | 435 | 435 | 435 | 3,000 |
| 1991/01/22 | 430 | 430 | 430 | 430 | 1,000 |
| 1991/01/21 | 429 | 429 | 429 | 429 | 1,000 |
| 1991/01/18 | 410 | 410 | 410 | 410 | 3,000 |
| 1991/01/16 | 410 | 410 | 410 | 410 | 2,000 |
| 1991/01/14 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/01/10 | 420 | 420 | 420 | 420 | 7,000 |
| 1991/01/09 | 430 | 430 | 430 | 430 | 3,000 |
| 1991/01/08 | 435 | 435 | 435 | 435 | 1,000 |
| 1991/01/07 | 440 | 450 | 440 | 450 | 5,000 |
| 1991/01/04 | 450 | 450 | 450 | 450 | 1,000 |