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 |
|---|---|---|---|---|---|
| 1996/12/27 | 296 | 296 | 296 | 296 | 3,000 |
| 1996/12/26 | 305 | 305 | 305 | 305 | 2,000 |
| 1996/12/25 | 305 | 305 | 305 | 305 | 7,000 |
| 1996/12/20 | 303 | 303 | 303 | 303 | 1,000 |
| 1996/12/17 | 317 | 317 | 317 | 317 | 6,000 |
| 1996/12/16 | 311 | 317 | 310 | 317 | 7,000 |
| 1996/12/12 | 310 | 310 | 310 | 310 | 2,000 |
| 1996/12/11 | 317 | 317 | 317 | 317 | 9,000 |
| 1996/12/10 | 317 | 317 | 317 | 317 | 1,000 |
| 1996/12/09 | 307 | 307 | 307 | 307 | 2,000 |
| 1996/12/06 | 300 | 300 | 300 | 300 | 1,000 |
| 1996/12/05 | 280 | 280 | 280 | 280 | 3,000 |
| 1996/12/04 | 295 | 295 | 290 | 290 | 4,000 |
| 1996/12/03 | 302 | 302 | 300 | 300 | 4,000 |
| 1996/11/28 | 315 | 315 | 311 | 311 | 8,000 |
| 1996/11/26 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/11/25 | 331 | 331 | 331 | 331 | 1,000 |
| 1996/11/22 | 330 | 330 | 330 | 330 | 12,000 |
| 1996/11/20 | 346 | 346 | 345 | 345 | 7,000 |
| 1996/11/19 | 345 | 345 | 345 | 345 | 1,000 |
| 1996/11/15 | 340 | 344 | 340 | 344 | 5,000 |
| 1996/11/14 | 336 | 336 | 336 | 336 | 2,000 |
| 1996/11/13 | 337 | 337 | 337 | 337 | 2,000 |
| 1996/11/12 | 338 | 338 | 338 | 338 | 1,000 |
| 1996/11/11 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/11/08 | 342 | 342 | 342 | 342 | 1,000 |
| 1996/11/07 | 347 | 347 | 347 | 347 | 1,000 |
| 1996/11/05 | 347 | 347 | 347 | 347 | 2,000 |
| 1996/11/01 | 346 | 349 | 346 | 349 | 2,000 |
| 1996/10/29 | 327 | 331 | 327 | 331 | 2,000 |
| 1996/10/28 | 331 | 331 | 331 | 331 | 3,000 |
| 1996/10/25 | 331 | 331 | 331 | 331 | 11,000 |
| 1996/10/24 | 328 | 330 | 328 | 330 | 4,000 |
| 1996/10/22 | 342 | 342 | 326 | 326 | 40,000 |
| 1996/10/18 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/10/16 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/10/15 | 339 | 340 | 334 | 340 | 15,000 |
| 1996/10/02 | 334 | 334 | 334 | 334 | 1,000 |
| 1996/10/01 | 331 | 331 | 331 | 331 | 21,000 |
| 1996/09/26 | 361 | 361 | 361 | 361 | 1,000 |
| 1996/09/25 | 361 | 361 | 361 | 361 | 3,000 |
| 1996/09/17 | 400 | 400 | 400 | 400 | 10,000 |
| 1996/09/11 | 400 | 400 | 390 | 390 | 2,000 |
| 1996/09/02 | 409 | 409 | 401 | 401 | 7,000 |
| 1996/08/30 | 409 | 410 | 409 | 410 | 6,000 |
| 1996/08/26 | 411 | 411 | 410 | 410 | 3,000 |
| 1996/08/22 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/08/16 | 410 | 420 | 410 | 420 | 3,000 |
| 1996/08/15 | 415 | 420 | 415 | 420 | 10,000 |
| 1996/08/02 | 415 | 415 | 415 | 415 | 2,000 |
| 1996/07/30 | 430 | 430 | 425 | 425 | 2,000 |
| 1996/07/25 | 436 | 436 | 435 | 435 | 3,000 |
| 1996/07/24 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/07/19 | 437 | 450 | 437 | 450 | 14,000 |
| 1996/07/18 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/07/16 | 450 | 450 | 450 | 450 | 5,000 |
| 1996/07/15 | 449 | 449 | 449 | 449 | 4,000 |
| 1996/07/10 | 455 | 455 | 455 | 455 | 7,000 |
| 1996/07/09 | 431 | 431 | 431 | 431 | 10,000 |
| 1996/07/08 | 450 | 450 | 441 | 441 | 6,000 |
| 1996/07/05 | 450 | 450 | 450 | 450 | 5,000 |
| 1996/07/03 | 456 | 456 | 455 | 455 | 7,000 |
| 1996/07/01 | 455 | 460 | 455 | 455 | 8,000 |
| 1996/06/28 | 455 | 455 | 455 | 455 | 17,000 |
| 1996/06/26 | 440 | 450 | 440 | 450 | 14,000 |
| 1996/06/25 | 440 | 440 | 440 | 440 | 3,000 |
| 1996/06/20 | 445 | 445 | 440 | 440 | 3,000 |
| 1996/06/19 | 450 | 450 | 445 | 445 | 9,000 |
| 1996/06/18 | 440 | 445 | 440 | 445 | 8,000 |
| 1996/06/17 | 440 | 440 | 440 | 440 | 9,000 |
| 1996/06/14 | 425 | 425 | 420 | 420 | 4,000 |
| 1996/06/13 | 429 | 438 | 426 | 438 | 5,000 |
| 1996/06/12 | 433 | 433 | 430 | 430 | 4,000 |
| 1996/06/11 | 427 | 427 | 426 | 426 | 3,000 |
| 1996/06/10 | 426 | 426 | 426 | 426 | 2,000 |
| 1996/06/07 | 425 | 425 | 420 | 425 | 14,000 |
| 1996/06/06 | 425 | 426 | 423 | 425 | 9,000 |
| 1996/06/05 | 426 | 426 | 423 | 425 | 10,000 |
| 1996/06/04 | 426 | 426 | 426 | 426 | 5,000 |
| 1996/05/31 | 421 | 421 | 421 | 421 | 2,000 |
| 1996/05/30 | 432 | 432 | 430 | 430 | 8,000 |
| 1996/05/29 | 435 | 435 | 431 | 435 | 7,000 |
| 1996/05/28 | 431 | 431 | 431 | 431 | 2,000 |
| 1996/05/27 | 435 | 435 | 435 | 435 | 4,000 |
| 1996/05/24 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/05/23 | 435 | 435 | 435 | 435 | 4,000 |
| 1996/05/22 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/05/21 | 454 | 454 | 431 | 431 | 32,000 |
| 1996/05/20 | 450 | 450 | 450 | 450 | 3,000 |
| 1996/05/17 | 455 | 455 | 446 | 450 | 8,000 |
| 1996/05/16 | 450 | 452 | 450 | 452 | 6,000 |
| 1996/05/15 | 443 | 450 | 442 | 442 | 8,000 |
| 1996/05/14 | 442 | 442 | 442 | 442 | 3,000 |
| 1996/05/13 | 440 | 450 | 436 | 440 | 14,000 |
| 1996/05/10 | 440 | 450 | 440 | 450 | 4,000 |
| 1996/05/09 | 450 | 450 | 442 | 442 | 5,000 |
| 1996/05/08 | 445 | 450 | 445 | 450 | 6,000 |
| 1996/05/07 | 445 | 445 | 443 | 445 | 5,000 |
| 1996/05/02 | 441 | 445 | 441 | 445 | 6,000 |
| 1996/05/01 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/04/30 | 470 | 470 | 460 | 460 | 10,000 |
| 1996/04/26 | 469 | 480 | 465 | 469 | 23,000 |
| 1996/04/25 | 455 | 480 | 455 | 469 | 53,000 |
| 1996/04/24 | 440 | 450 | 440 | 450 | 33,000 |
| 1996/04/23 | 440 | 447 | 437 | 437 | 26,000 |
| 1996/04/22 | 438 | 440 | 430 | 440 | 14,000 |
| 1996/04/19 | 427 | 430 | 427 | 429 | 10,000 |
| 1996/04/18 | 426 | 434 | 423 | 426 | 11,000 |
| 1996/04/17 | 439 | 439 | 426 | 426 | 36,000 |
| 1996/04/16 | 450 | 450 | 440 | 441 | 26,000 |
| 1996/04/15 | 409 | 450 | 409 | 450 | 59,000 |
| 1996/04/12 | 400 | 400 | 395 | 400 | 19,000 |
| 1996/04/11 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/04/10 | 390 | 397 | 390 | 397 | 8,000 |
| 1996/04/03 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/04/01 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/03/26 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/03/25 | 370 | 371 | 370 | 371 | 2,000 |
| 1996/03/21 | 357 | 357 | 357 | 357 | 1,000 |
| 1996/03/19 | 356 | 356 | 356 | 356 | 4,000 |
| 1996/03/18 | 359 | 362 | 352 | 362 | 16,000 |
| 1996/03/15 | 356 | 356 | 356 | 356 | 2,000 |
| 1996/03/11 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/03/08 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/03/07 | 356 | 356 | 353 | 353 | 9,000 |
| 1996/03/05 | 356 | 356 | 355 | 355 | 3,000 |
| 1996/02/28 | 351 | 351 | 351 | 351 | 7,000 |
| 1996/02/27 | 376 | 376 | 369 | 369 | 7,000 |
| 1996/02/26 | 375 | 375 | 375 | 375 | 5,000 |
| 1996/02/22 | 390 | 390 | 386 | 386 | 6,000 |
| 1996/02/19 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/02/16 | 396 | 396 | 392 | 392 | 9,000 |
| 1996/02/15 | 399 | 399 | 392 | 392 | 4,000 |
| 1996/02/14 | 390 | 390 | 390 | 390 | 10,000 |
| 1996/02/09 | 399 | 399 | 399 | 399 | 1,000 |
| 1996/02/08 | 386 | 386 | 386 | 386 | 5,000 |
| 1996/02/07 | 386 | 386 | 386 | 386 | 5,000 |
| 1996/02/06 | 386 | 386 | 386 | 386 | 3,000 |
| 1996/02/05 | 400 | 400 | 386 | 386 | 8,000 |
| 1996/02/02 | 391 | 400 | 389 | 389 | 11,000 |
| 1996/02/01 | 399 | 399 | 399 | 399 | 1,000 |
| 1996/01/31 | 405 | 405 | 405 | 405 | 3,000 |
| 1996/01/26 | 380 | 380 | 380 | 380 | 3,000 |
| 1996/01/25 | 400 | 400 | 390 | 390 | 6,000 |
| 1996/01/24 | 390 | 390 | 390 | 390 | 4,000 |
| 1996/01/23 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/01/19 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/01/18 | 420 | 420 | 415 | 415 | 15,000 |
| 1996/01/17 | 410 | 412 | 410 | 410 | 22,000 |
| 1996/01/16 | 400 | 410 | 393 | 410 | 8,000 |
| 1996/01/12 | 383 | 384 | 383 | 384 | 4,000 |
| 1996/01/11 | 383 | 383 | 383 | 383 | 2,000 |
| 1996/01/09 | 377 | 377 | 374 | 374 | 16,000 |
| 1996/01/05 | 410 | 411 | 410 | 410 | 3,000 |