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 |
---|---|---|---|---|---|
1994/12/30 | 354 | 354 | 354 | 354 | 3,000 |
1994/12/27 | 354 | 354 | 354 | 354 | 7,000 |
1994/12/26 | 354 | 354 | 354 | 354 | 5,000 |
1994/12/22 | 351 | 351 | 350 | 350 | 2,000 |
1994/12/20 | 357 | 357 | 357 | 357 | 1,000 |
1994/12/15 | 369 | 369 | 366 | 366 | 14,000 |
1994/12/12 | 367 | 367 | 367 | 367 | 9,000 |
1994/12/09 | 367 | 367 | 367 | 367 | 1,000 |
1994/12/08 | 366 | 366 | 366 | 366 | 4,000 |
1994/12/07 | 365 | 366 | 365 | 366 | 2,000 |
1994/12/06 | 367 | 367 | 367 | 367 | 1,000 |
1994/11/30 | 367 | 367 | 367 | 367 | 1,000 |
1994/11/28 | 370 | 370 | 367 | 367 | 2,000 |
1994/11/25 | 375 | 375 | 375 | 375 | 3,000 |
1994/11/18 | 379 | 379 | 379 | 379 | 1,000 |
1994/11/16 | 370 | 370 | 370 | 370 | 7,000 |
1994/11/15 | 371 | 371 | 367 | 370 | 15,000 |
1994/11/09 | 380 | 380 | 370 | 371 | 3,000 |
1994/11/08 | 379 | 379 | 379 | 379 | 2,000 |
1994/11/07 | 379 | 379 | 379 | 379 | 2,000 |
1994/10/27 | 383 | 383 | 380 | 380 | 4,000 |
1994/10/20 | 380 | 380 | 380 | 380 | 10,000 |
1994/10/19 | 383 | 383 | 383 | 383 | 7,000 |
1994/10/18 | 383 | 389 | 383 | 386 | 15,000 |
1994/10/17 | 383 | 383 | 383 | 383 | 1,000 |
1994/10/14 | 383 | 383 | 383 | 383 | 2,000 |
1994/09/28 | 395 | 395 | 395 | 395 | 4,000 |
1994/09/27 | 390 | 390 | 390 | 390 | 1,000 |
1994/09/26 | 385 | 385 | 385 | 385 | 4,000 |
1994/09/22 | 385 | 385 | 385 | 385 | 1,000 |
1994/09/20 | 385 | 385 | 385 | 385 | 4,000 |
1994/09/16 | 385 | 385 | 385 | 385 | 2,000 |
1994/09/14 | 385 | 385 | 385 | 385 | 1,000 |
1994/09/08 | 395 | 395 | 395 | 395 | 2,000 |
1994/09/05 | 400 | 400 | 395 | 395 | 2,000 |
1994/09/01 | 400 | 400 | 400 | 400 | 6,000 |
1994/08/31 | 400 | 400 | 400 | 400 | 1,000 |
1994/08/25 | 400 | 400 | 400 | 400 | 3,000 |
1994/08/23 | 400 | 400 | 400 | 400 | 7,000 |
1994/08/19 | 401 | 401 | 400 | 400 | 3,000 |
1994/08/18 | 401 | 401 | 401 | 401 | 2,000 |
1994/08/17 | 401 | 401 | 400 | 400 | 11,000 |
1994/08/16 | 400 | 400 | 400 | 400 | 3,000 |
1994/08/15 | 401 | 401 | 400 | 400 | 3,000 |
1994/08/09 | 400 | 400 | 400 | 400 | 2,000 |
1994/08/05 | 400 | 400 | 400 | 400 | 1,000 |
1994/08/04 | 400 | 400 | 400 | 400 | 1,000 |
1994/08/03 | 400 | 403 | 400 | 403 | 2,000 |
1994/08/02 | 405 | 405 | 400 | 400 | 2,000 |
1994/07/28 | 399 | 399 | 399 | 399 | 3,000 |
1994/07/26 | 435 | 435 | 435 | 435 | 1,000 |
1994/07/25 | 450 | 450 | 450 | 450 | 4,000 |
1994/07/22 | 450 | 450 | 450 | 450 | 3,000 |
1994/07/21 | 449 | 449 | 449 | 449 | 3,000 |
1994/07/20 | 449 | 449 | 449 | 449 | 13,000 |
1994/07/19 | 449 | 449 | 449 | 449 | 1,000 |
1994/07/18 | 450 | 450 | 450 | 450 | 2,000 |
1994/07/15 | 435 | 435 | 435 | 435 | 5,000 |
1994/07/14 | 435 | 435 | 435 | 435 | 2,000 |
1994/07/12 | 435 | 435 | 435 | 435 | 1,000 |
1994/07/08 | 435 | 436 | 435 | 436 | 10,000 |
1994/07/06 | 435 | 435 | 435 | 435 | 3,000 |
1994/07/05 | 430 | 430 | 430 | 430 | 2,000 |
1994/07/04 | 434 | 434 | 430 | 430 | 2,000 |
1994/07/01 | 435 | 435 | 435 | 435 | 3,000 |
1994/06/30 | 411 | 411 | 411 | 411 | 12,000 |
1994/06/29 | 449 | 449 | 449 | 449 | 1,000 |
1994/06/28 | 433 | 449 | 433 | 449 | 5,000 |
1994/06/27 | 450 | 450 | 450 | 450 | 2,000 |
1994/06/24 | 445 | 450 | 445 | 450 | 2,000 |
1994/06/23 | 444 | 444 | 440 | 440 | 5,000 |
1994/06/22 | 455 | 455 | 450 | 450 | 3,000 |
1994/06/21 | 461 | 462 | 461 | 461 | 9,000 |
1994/06/20 | 460 | 461 | 460 | 461 | 4,000 |
1994/06/17 | 462 | 462 | 460 | 460 | 5,000 |
1994/06/16 | 455 | 455 | 455 | 455 | 2,000 |
1994/06/15 | 455 | 455 | 455 | 455 | 2,000 |
1994/06/14 | 455 | 455 | 455 | 455 | 1,000 |
1994/06/13 | 450 | 455 | 450 | 455 | 14,000 |
1994/06/10 | 441 | 450 | 441 | 450 | 4,000 |
1994/06/09 | 440 | 441 | 440 | 441 | 6,000 |
1994/06/08 | 430 | 441 | 430 | 441 | 6,000 |
1994/06/07 | 418 | 418 | 418 | 418 | 10,000 |
1994/06/03 | 418 | 418 | 418 | 418 | 1,000 |
1994/05/31 | 412 | 412 | 412 | 412 | 1,000 |
1994/05/27 | 403 | 403 | 403 | 403 | 3,000 |
1994/05/24 | 401 | 401 | 401 | 401 | 1,000 |
1994/05/23 | 400 | 400 | 400 | 400 | 1,000 |
1994/05/20 | 425 | 425 | 412 | 412 | 4,000 |
1994/05/19 | 425 | 425 | 425 | 425 | 9,000 |
1994/05/18 | 425 | 425 | 425 | 425 | 2,000 |
1994/05/17 | 422 | 422 | 422 | 422 | 2,000 |
1994/05/16 | 421 | 421 | 420 | 421 | 4,000 |
1994/05/13 | 411 | 411 | 411 | 411 | 1,000 |
1994/05/11 | 401 | 411 | 401 | 411 | 3,000 |
1994/04/27 | 410 | 410 | 410 | 410 | 1,000 |
1994/04/26 | 410 | 410 | 400 | 400 | 7,000 |
1994/04/25 | 411 | 411 | 410 | 410 | 6,000 |
1994/04/22 | 401 | 410 | 401 | 410 | 7,000 |
1994/04/21 | 400 | 401 | 400 | 401 | 3,000 |
1994/04/20 | 400 | 400 | 400 | 400 | 1,000 |
1994/04/19 | 392 | 392 | 392 | 392 | 1,000 |
1994/04/18 | 390 | 392 | 390 | 392 | 3,000 |
1994/04/15 | 384 | 390 | 384 | 390 | 3,000 |
1994/04/14 | 382 | 382 | 382 | 382 | 1,000 |
1994/04/12 | 373 | 373 | 373 | 373 | 1,000 |
1994/04/07 | 373 | 373 | 373 | 373 | 1,000 |
1994/04/06 | 372 | 372 | 372 | 372 | 1,000 |
1994/04/04 | 366 | 370 | 366 | 366 | 4,000 |
1994/04/01 | 385 | 385 | 380 | 380 | 2,000 |
1994/03/30 | 400 | 400 | 400 | 400 | 1,000 |
1994/03/25 | 405 | 405 | 405 | 405 | 2,000 |
1994/03/24 | 394 | 400 | 394 | 400 | 3,000 |
1994/03/23 | 394 | 396 | 394 | 396 | 2,000 |
1994/03/22 | 393 | 393 | 393 | 393 | 1,000 |
1994/03/18 | 380 | 380 | 380 | 380 | 2,000 |
1994/03/17 | 390 | 390 | 390 | 390 | 2,000 |
1994/03/16 | 390 | 390 | 390 | 390 | 11,000 |
1994/03/15 | 380 | 380 | 380 | 380 | 5,000 |
1994/03/11 | 375 | 375 | 370 | 370 | 9,000 |
1994/03/10 | 370 | 374 | 370 | 374 | 4,000 |
1994/03/09 | 380 | 380 | 380 | 380 | 1,000 |
1994/03/08 | 380 | 380 | 380 | 380 | 1,000 |
1994/03/07 | 394 | 394 | 394 | 394 | 1,000 |
1994/03/02 | 394 | 394 | 394 | 394 | 1,000 |
1994/03/01 | 392 | 392 | 391 | 391 | 2,000 |
1994/02/28 | 400 | 400 | 391 | 391 | 4,000 |
1994/02/23 | 391 | 391 | 391 | 391 | 1,000 |
1994/02/22 | 410 | 410 | 405 | 405 | 2,000 |
1994/02/21 | 410 | 410 | 410 | 410 | 1,000 |
1994/02/16 | 400 | 410 | 400 | 410 | 6,000 |
1994/02/15 | 401 | 401 | 400 | 400 | 9,000 |
1994/02/14 | 400 | 400 | 400 | 400 | 2,000 |
1994/02/07 | 400 | 400 | 400 | 400 | 2,000 |
1994/02/03 | 420 | 420 | 420 | 420 | 1,000 |
1994/02/01 | 420 | 420 | 420 | 420 | 2,000 |
1994/01/31 | 400 | 400 | 400 | 400 | 2,000 |
1994/01/26 | 400 | 400 | 400 | 400 | 1,000 |
1994/01/25 | 400 | 400 | 400 | 400 | 5,000 |
1994/01/24 | 400 | 400 | 400 | 400 | 9,000 |
1994/01/21 | 399 | 399 | 399 | 399 | 1,000 |
1994/01/20 | 403 | 403 | 378 | 378 | 5,000 |
1994/01/19 | 378 | 394 | 378 | 394 | 5,000 |
1994/01/17 | 376 | 376 | 375 | 375 | 6,000 |
1994/01/14 | 371 | 371 | 370 | 370 | 3,000 |
1994/01/12 | 350 | 350 | 350 | 350 | 5,000 |
1994/01/06 | 356 | 356 | 350 | 350 | 2,000 |
1994/01/05 | 350 | 350 | 350 | 350 | 1,000 |