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 |
---|---|---|---|---|---|
2001/12/25 | 144 | 144 | 139 | 139 | 5,000 |
2001/12/21 | 139 | 139 | 139 | 139 | 2,000 |
2001/12/20 | 138 | 138 | 138 | 138 | 1,000 |
2001/12/19 | 138 | 138 | 138 | 138 | 7,000 |
2001/12/18 | 138 | 138 | 138 | 138 | 6,000 |
2001/12/17 | 138 | 138 | 138 | 138 | 6,000 |
2001/12/14 | 138 | 138 | 133 | 133 | 3,000 |
2001/12/13 | 133 | 133 | 133 | 133 | 2,000 |
2001/12/12 | 133 | 133 | 133 | 133 | 2,000 |
2001/12/11 | 133 | 133 | 133 | 133 | 6,000 |
2001/12/10 | 129 | 129 | 128 | 128 | 2,000 |
2001/12/07 | 123 | 123 | 123 | 123 | 1,000 |
2001/12/03 | 132 | 132 | 132 | 132 | 2,000 |
2001/11/30 | 132 | 132 | 132 | 132 | 3,000 |
2001/11/28 | 138 | 138 | 138 | 138 | 1,000 |
2001/11/27 | 132 | 138 | 132 | 138 | 3,000 |
2001/11/26 | 136 | 136 | 132 | 132 | 6,000 |
2001/11/22 | 131 | 131 | 131 | 131 | 1,000 |
2001/11/16 | 135 | 135 | 130 | 130 | 22,000 |
2001/11/15 | 128 | 130 | 128 | 130 | 6,000 |
2001/11/13 | 123 | 123 | 123 | 123 | 3,000 |
2001/11/12 | 123 | 123 | 123 | 123 | 1,000 |
2001/11/09 | 123 | 123 | 123 | 123 | 3,000 |
2001/11/07 | 123 | 123 | 122 | 123 | 11,000 |
2001/11/02 | 120 | 124 | 120 | 124 | 3,000 |
2001/11/01 | 125 | 125 | 125 | 125 | 1,000 |
2001/10/31 | 125 | 125 | 125 | 125 | 4,000 |
2001/10/30 | 126 | 126 | 126 | 126 | 1,000 |
2001/10/29 | 128 | 128 | 128 | 128 | 1,000 |
2001/10/25 | 133 | 133 | 128 | 128 | 20,000 |
2001/10/22 | 130 | 130 | 130 | 130 | 1,000 |
2001/10/19 | 123 | 124 | 123 | 124 | 6,000 |
2001/10/17 | 135 | 135 | 135 | 135 | 1,000 |
2001/10/16 | 137 | 137 | 135 | 135 | 11,000 |
2001/10/15 | 135 | 135 | 135 | 135 | 9,000 |
2001/10/12 | 132 | 132 | 130 | 130 | 2,000 |
2001/10/09 | 129 | 129 | 129 | 129 | 1,000 |
2001/10/05 | 129 | 129 | 129 | 129 | 1,000 |
2001/10/03 | 129 | 129 | 129 | 129 | 4,000 |
2001/10/02 | 128 | 128 | 128 | 128 | 1,000 |
2001/10/01 | 127 | 127 | 127 | 127 | 1,000 |
2001/09/26 | 130 | 130 | 130 | 130 | 1,000 |
2001/09/25 | 130 | 130 | 130 | 130 | 5,000 |
2001/09/19 | 130 | 130 | 130 | 130 | 10,000 |
2001/09/18 | 130 | 130 | 130 | 130 | 1,000 |
2001/09/17 | 135 | 135 | 130 | 130 | 19,000 |
2001/09/14 | 130 | 130 | 130 | 130 | 2,000 |
2001/09/13 | 121 | 124 | 121 | 123 | 8,000 |
2001/09/12 | 123 | 123 | 123 | 123 | 9,000 |
2001/09/11 | 125 | 125 | 124 | 124 | 7,000 |
2001/09/10 | 129 | 130 | 124 | 124 | 11,000 |
2001/09/07 | 130 | 130 | 130 | 130 | 6,000 |
2001/09/06 | 129 | 130 | 129 | 130 | 5,000 |
2001/09/05 | 130 | 130 | 130 | 130 | 3,000 |
2001/09/04 | 132 | 132 | 130 | 130 | 6,000 |
2001/09/03 | 133 | 133 | 132 | 132 | 4,000 |
2001/08/31 | 133 | 134 | 133 | 134 | 11,000 |
2001/08/30 | 142 | 142 | 133 | 133 | 4,000 |
2001/08/29 | 141 | 145 | 132 | 132 | 17,000 |
2001/08/28 | 141 | 141 | 141 | 141 | 2,000 |
2001/08/27 | 141 | 141 | 141 | 141 | 3,000 |
2001/08/24 | 135 | 136 | 135 | 136 | 2,000 |
2001/08/22 | 135 | 135 | 135 | 135 | 1,000 |
2001/08/21 | 130 | 135 | 130 | 135 | 5,000 |
2001/08/20 | 135 | 135 | 130 | 130 | 14,000 |
2001/08/17 | 135 | 135 | 135 | 135 | 2,000 |
2001/08/15 | 140 | 140 | 140 | 140 | 29,000 |
2001/08/14 | 145 | 145 | 145 | 145 | 2,000 |
2001/08/10 | 138 | 138 | 138 | 138 | 1,000 |
2001/08/08 | 145 | 145 | 145 | 145 | 1,000 |
2001/08/07 | 140 | 140 | 140 | 140 | 10,000 |
2001/08/03 | 138 | 138 | 138 | 138 | 1,000 |
2001/08/02 | 138 | 138 | 138 | 138 | 2,000 |
2001/07/31 | 140 | 140 | 140 | 140 | 4,000 |
2001/07/26 | 139 | 139 | 139 | 139 | 3,000 |
2001/07/25 | 139 | 139 | 139 | 139 | 4,000 |
2001/07/24 | 134 | 134 | 134 | 134 | 1,000 |
2001/07/23 | 141 | 141 | 132 | 132 | 5,000 |
2001/07/19 | 144 | 144 | 144 | 144 | 2,000 |
2001/07/18 | 138 | 138 | 138 | 138 | 1,000 |
2001/07/17 | 149 | 149 | 135 | 137 | 40,000 |
2001/07/16 | 150 | 150 | 149 | 149 | 55,000 |
2001/07/11 | 150 | 150 | 149 | 149 | 8,000 |
2001/07/10 | 150 | 150 | 150 | 150 | 7,000 |
2001/07/05 | 138 | 146 | 138 | 146 | 5,000 |
2001/07/03 | 146 | 146 | 146 | 146 | 1,000 |
2001/07/02 | 148 | 148 | 147 | 147 | 3,000 |
2001/06/29 | 145 | 145 | 145 | 145 | 2,000 |
2001/06/28 | 138 | 138 | 138 | 138 | 2,000 |
2001/06/27 | 137 | 137 | 137 | 137 | 1,000 |
2001/06/26 | 140 | 140 | 135 | 135 | 24,000 |
2001/06/25 | 135 | 135 | 134 | 135 | 43,000 |
2001/06/22 | 135 | 135 | 134 | 134 | 8,000 |
2001/06/21 | 134 | 134 | 134 | 134 | 2,000 |
2001/06/20 | 136 | 136 | 134 | 134 | 4,000 |
2001/06/19 | 136 | 136 | 135 | 135 | 11,000 |
2001/06/18 | 137 | 137 | 135 | 135 | 3,000 |
2001/06/15 | 135 | 135 | 135 | 135 | 23,000 |
2001/06/12 | 141 | 141 | 140 | 140 | 3,000 |
2001/06/11 | 142 | 142 | 140 | 140 | 7,000 |
2001/06/08 | 150 | 150 | 141 | 141 | 3,000 |
2001/06/06 | 141 | 141 | 141 | 141 | 2,000 |
2001/06/04 | 140 | 140 | 137 | 137 | 6,000 |
2001/05/30 | 160 | 160 | 155 | 155 | 3,000 |
2001/05/29 | 163 | 163 | 160 | 160 | 7,000 |
2001/05/28 | 152 | 172 | 152 | 171 | 16,000 |
2001/05/25 | 139 | 142 | 139 | 142 | 6,000 |
2001/05/23 | 141 | 141 | 139 | 139 | 4,000 |
2001/05/21 | 141 | 141 | 141 | 141 | 1,000 |
2001/05/18 | 142 | 142 | 142 | 142 | 3,000 |
2001/05/17 | 141 | 142 | 141 | 142 | 5,000 |
2001/05/16 | 141 | 141 | 141 | 141 | 1,000 |
2001/05/15 | 142 | 142 | 141 | 141 | 14,000 |
2001/05/08 | 142 | 142 | 142 | 142 | 1,000 |
2001/05/07 | 143 | 143 | 143 | 143 | 1,000 |
2001/05/01 | 143 | 143 | 143 | 143 | 2,000 |
2001/04/27 | 143 | 143 | 143 | 143 | 2,000 |
2001/04/26 | 142 | 142 | 142 | 142 | 7,000 |
2001/04/25 | 142 | 142 | 142 | 142 | 2,000 |
2001/04/24 | 140 | 140 | 140 | 140 | 2,000 |
2001/04/19 | 142 | 142 | 142 | 142 | 4,000 |
2001/04/17 | 142 | 142 | 142 | 142 | 5,000 |
2001/04/16 | 142 | 142 | 142 | 142 | 9,000 |
2001/04/13 | 137 | 137 | 137 | 137 | 5,000 |
2001/04/12 | 135 | 135 | 135 | 135 | 1,000 |
2001/04/10 | 134 | 134 | 134 | 134 | 1,000 |
2001/04/06 | 135 | 135 | 135 | 135 | 1,000 |
2001/04/04 | 128 | 128 | 128 | 128 | 1,000 |
2001/03/30 | 137 | 137 | 137 | 137 | 2,000 |
2001/03/29 | 137 | 137 | 127 | 127 | 13,000 |
2001/03/28 | 137 | 137 | 131 | 131 | 2,000 |
2001/03/26 | 137 | 137 | 137 | 137 | 7,000 |
2001/03/23 | 137 | 137 | 137 | 137 | 1,000 |
2001/03/22 | 137 | 139 | 132 | 132 | 14,000 |
2001/03/21 | 165 | 165 | 140 | 140 | 19,000 |
2001/03/19 | 171 | 171 | 171 | 171 | 24,000 |
2001/03/16 | 121 | 121 | 121 | 121 | 2,000 |
2001/03/15 | 116 | 116 | 116 | 116 | 4,000 |
2001/03/14 | 111 | 111 | 111 | 111 | 1,000 |
2001/03/12 | 114 | 114 | 111 | 111 | 3,000 |
2001/03/08 | 106 | 106 | 106 | 106 | 1,000 |
2001/03/07 | 105 | 105 | 105 | 105 | 1,000 |
2001/03/06 | 115 | 115 | 115 | 115 | 1,000 |
2001/03/05 | 119 | 119 | 119 | 119 | 1,000 |
2001/03/01 | 121 | 121 | 119 | 119 | 2,000 |
2001/02/28 | 122 | 122 | 122 | 122 | 1,000 |
2001/02/27 | 123 | 123 | 122 | 122 | 6,000 |
2001/02/26 | 122 | 122 | 122 | 122 | 3,000 |
2001/02/22 | 117 | 117 | 117 | 117 | 2,000 |
2001/02/21 | 121 | 121 | 117 | 117 | 3,000 |
2001/02/20 | 123 | 123 | 123 | 123 | 2,000 |
2001/02/19 | 123 | 123 | 123 | 123 | 7,000 |
2001/02/16 | 120 | 123 | 120 | 123 | 2,000 |
2001/02/15 | 125 | 125 | 120 | 120 | 11,000 |
2001/02/09 | 124 | 124 | 124 | 124 | 1,000 |
2001/02/06 | 115 | 115 | 115 | 115 | 3,000 |
2001/02/01 | 115 | 115 | 115 | 115 | 1,000 |
2001/01/30 | 114 | 114 | 114 | 114 | 1,000 |
2001/01/29 | 118 | 118 | 114 | 114 | 3,000 |
2001/01/25 | 113 | 113 | 113 | 113 | 3,000 |
2001/01/24 | 103 | 108 | 103 | 108 | 2,000 |
2001/01/23 | 118 | 118 | 118 | 118 | 2,000 |
2001/01/17 | 119 | 119 | 119 | 119 | 5,000 |
2001/01/16 | 115 | 115 | 115 | 115 | 12,000 |
2001/01/15 | 115 | 115 | 115 | 115 | 11,000 |
2001/01/10 | 110 | 110 | 110 | 110 | 3,000 |
2001/01/05 | 118 | 118 | 118 | 118 | 1,000 |