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 |
---|---|---|---|---|---|
1997/12/25 | 144 | 144 | 144 | 144 | 6,000 |
1997/12/24 | 144 | 144 | 144 | 144 | 1,000 |
1997/12/15 | 145 | 145 | 145 | 145 | 22,000 |
1997/12/10 | 145 | 145 | 145 | 145 | 19,000 |
1997/12/05 | 145 | 145 | 145 | 145 | 1,000 |
1997/12/04 | 145 | 145 | 145 | 145 | 2,000 |
1997/12/03 | 145 | 145 | 145 | 145 | 1,000 |
1997/12/01 | 137 | 137 | 137 | 137 | 3,000 |
1997/11/27 | 137 | 137 | 137 | 137 | 18,000 |
1997/11/26 | 136 | 136 | 136 | 136 | 2,000 |
1997/11/21 | 131 | 131 | 131 | 131 | 5,000 |
1997/11/19 | 131 | 131 | 131 | 131 | 1,000 |
1997/11/10 | 160 | 160 | 160 | 160 | 5,000 |
1997/11/05 | 150 | 150 | 150 | 150 | 1,000 |
1997/11/04 | 160 | 160 | 160 | 160 | 6,000 |
1997/10/31 | 156 | 160 | 156 | 160 | 4,000 |
1997/10/28 | 143 | 143 | 143 | 143 | 5,000 |
1997/10/21 | 133 | 133 | 133 | 133 | 11,000 |
1997/10/16 | 118 | 118 | 118 | 118 | 2,000 |
1997/10/15 | 118 | 118 | 118 | 118 | 4,000 |
1997/10/09 | 117 | 117 | 117 | 117 | 1,000 |
1997/10/08 | 117 | 117 | 117 | 117 | 34,000 |
1997/10/06 | 100 | 100 | 100 | 100 | 42,000 |
1997/10/03 | 130 | 130 | 130 | 130 | 13,000 |
1997/10/01 | 150 | 150 | 150 | 150 | 2,000 |
1997/09/25 | 190 | 190 | 190 | 190 | 6,000 |
1997/09/24 | 190 | 190 | 190 | 190 | 8,000 |
1997/09/22 | 189 | 190 | 189 | 190 | 6,000 |
1997/09/18 | 180 | 180 | 180 | 180 | 4,000 |
1997/09/16 | 180 | 180 | 180 | 180 | 3,000 |
1997/09/08 | 180 | 180 | 180 | 180 | 1,000 |
1997/09/05 | 185 | 185 | 183 | 183 | 5,000 |
1997/08/28 | 194 | 194 | 194 | 194 | 4,000 |
1997/08/25 | 189 | 189 | 189 | 189 | 1,000 |
1997/08/22 | 190 | 190 | 190 | 190 | 1,000 |
1997/08/20 | 196 | 196 | 196 | 196 | 3,000 |
1997/08/18 | 200 | 200 | 200 | 200 | 5,000 |
1997/08/15 | 200 | 200 | 200 | 200 | 13,000 |
1997/08/07 | 200 | 200 | 200 | 200 | 2,000 |
1997/08/06 | 200 | 200 | 200 | 200 | 1,000 |
1997/08/04 | 215 | 215 | 215 | 215 | 1,000 |
1997/08/01 | 212 | 220 | 212 | 220 | 2,000 |
1997/07/29 | 207 | 207 | 207 | 207 | 1,000 |
1997/07/25 | 205 | 205 | 205 | 205 | 2,000 |
1997/07/23 | 220 | 220 | 205 | 205 | 3,000 |
1997/07/17 | 225 | 225 | 225 | 225 | 1,000 |
1997/07/15 | 234 | 240 | 234 | 240 | 15,000 |
1997/07/10 | 234 | 234 | 234 | 234 | 13,000 |
1997/07/01 | 234 | 234 | 234 | 234 | 1,000 |
1997/06/26 | 233 | 233 | 233 | 233 | 1,000 |
1997/06/25 | 233 | 233 | 233 | 233 | 5,000 |
1997/06/24 | 232 | 232 | 232 | 232 | 1,000 |
1997/06/23 | 231 | 231 | 231 | 231 | 2,000 |
1997/06/20 | 230 | 230 | 230 | 230 | 2,000 |
1997/06/16 | 240 | 241 | 226 | 226 | 21,000 |
1997/06/06 | 241 | 241 | 241 | 241 | 1,000 |
1997/05/30 | 249 | 249 | 241 | 241 | 5,000 |
1997/05/27 | 262 | 262 | 262 | 262 | 1,000 |
1997/05/26 | 279 | 279 | 279 | 279 | 3,000 |
1997/05/21 | 282 | 282 | 282 | 282 | 9,000 |
1997/05/20 | 282 | 282 | 282 | 282 | 3,000 |
1997/05/19 | 272 | 272 | 272 | 272 | 1,000 |
1997/05/16 | 272 | 272 | 272 | 272 | 2,000 |
1997/05/15 | 263 | 263 | 263 | 263 | 1,000 |
1997/05/08 | 262 | 262 | 262 | 262 | 1,000 |
1997/05/06 | 292 | 292 | 292 | 292 | 3,000 |
1997/05/02 | 283 | 292 | 283 | 292 | 6,000 |
1997/04/30 | 283 | 283 | 283 | 283 | 4,000 |
1997/04/25 | 236 | 236 | 236 | 236 | 1,000 |
1997/04/24 | 231 | 231 | 231 | 231 | 2,000 |
1997/04/22 | 231 | 231 | 231 | 231 | 5,000 |
1997/04/21 | 231 | 231 | 231 | 231 | 2,000 |
1997/04/15 | 197 | 197 | 197 | 197 | 3,000 |
1997/04/14 | 197 | 197 | 197 | 197 | 32,000 |
1997/04/09 | 196 | 196 | 196 | 196 | 2,000 |
1997/04/08 | 216 | 216 | 216 | 216 | 2,000 |
1997/04/07 | 230 | 230 | 229 | 229 | 4,000 |
1997/04/03 | 233 | 233 | 233 | 233 | 1,000 |
1997/03/28 | 233 | 233 | 233 | 233 | 1,000 |
1997/03/27 | 233 | 233 | 233 | 233 | 2,000 |
1997/03/25 | 255 | 255 | 255 | 255 | 1,000 |
1997/03/24 | 250 | 250 | 250 | 250 | 1,000 |
1997/03/21 | 250 | 250 | 250 | 250 | 5,000 |
1997/03/19 | 245 | 247 | 245 | 247 | 8,000 |
1997/03/18 | 240 | 240 | 240 | 240 | 7,000 |
1997/03/12 | 233 | 233 | 233 | 233 | 1,000 |
1997/03/10 | 230 | 230 | 230 | 230 | 3,000 |
1997/03/03 | 235 | 235 | 235 | 235 | 1,000 |
1997/02/28 | 249 | 249 | 249 | 249 | 2,000 |
1997/02/27 | 245 | 245 | 245 | 245 | 2,000 |
1997/02/26 | 240 | 240 | 240 | 240 | 3,000 |
1997/02/25 | 235 | 236 | 235 | 236 | 12,000 |
1997/02/24 | 230 | 230 | 230 | 230 | 1,000 |
1997/02/19 | 230 | 230 | 230 | 230 | 4,000 |
1997/02/18 | 243 | 243 | 240 | 240 | 9,000 |
1997/02/17 | 240 | 240 | 240 | 240 | 7,000 |
1997/02/14 | 232 | 232 | 232 | 232 | 5,000 |
1997/02/13 | 250 | 250 | 250 | 250 | 2,000 |
1997/02/12 | 250 | 250 | 250 | 250 | 7,000 |
1997/02/10 | 255 | 255 | 250 | 250 | 4,000 |
1997/02/07 | 259 | 259 | 259 | 259 | 1,000 |
1997/02/06 | 264 | 264 | 264 | 264 | 1,000 |
1997/02/05 | 264 | 264 | 264 | 264 | 4,000 |
1997/02/04 | 264 | 264 | 264 | 264 | 1,000 |
1997/01/31 | 264 | 264 | 264 | 264 | 2,000 |
1997/01/30 | 274 | 274 | 274 | 274 | 1,000 |
1997/01/27 | 283 | 284 | 283 | 284 | 4,000 |
1997/01/21 | 285 | 285 | 285 | 285 | 1,000 |
1997/01/16 | 281 | 294 | 281 | 294 | 14,000 |
1997/01/13 | 275 | 275 | 275 | 275 | 2,000 |
1997/01/10 | 295 | 295 | 295 | 295 | 2,000 |
1997/01/09 | 290 | 290 | 290 | 290 | 1,000 |
1997/01/08 | 290 | 290 | 290 | 290 | 1,000 |
1997/01/07 | 296 | 296 | 296 | 296 | 1,000 |