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 |
---|---|---|---|---|---|
2004/12/30 | 243 | 244 | 243 | 243 | 7,000 |
2004/12/29 | 226 | 238 | 226 | 238 | 38,000 |
2004/12/28 | 228 | 228 | 224 | 225 | 18,000 |
2004/12/27 | 225 | 225 | 223 | 224 | 31,000 |
2004/12/24 | 223 | 228 | 223 | 224 | 48,000 |
2004/12/22 | 228 | 228 | 222 | 223 | 17,000 |
2004/12/21 | 228 | 228 | 222 | 224 | 19,000 |
2004/12/20 | 226 | 228 | 225 | 228 | 8,000 |
2004/12/17 | 222 | 230 | 217 | 230 | 25,000 |
2004/12/16 | 224 | 225 | 221 | 225 | 32,000 |
2004/12/15 | 215 | 227 | 215 | 227 | 106,000 |
2004/12/14 | 235 | 235 | 235 | 235 | 1,000 |
2004/12/10 | 231 | 239 | 230 | 239 | 40,000 |
2004/12/09 | 231 | 231 | 228 | 230 | 5,000 |
2004/12/08 | 231 | 231 | 226 | 231 | 23,000 |
2004/12/07 | 229 | 229 | 229 | 229 | 3,000 |
2004/12/06 | 232 | 232 | 230 | 231 | 16,000 |
2004/12/03 | 224 | 232 | 221 | 232 | 44,000 |
2004/12/02 | 231 | 231 | 227 | 230 | 16,000 |
2004/12/01 | 232 | 232 | 231 | 231 | 7,000 |
2004/11/30 | 238 | 240 | 238 | 238 | 16,000 |
2004/11/29 | 241 | 250 | 236 | 249 | 15,000 |
2004/11/26 | 245 | 254 | 242 | 250 | 5,000 |
2004/11/25 | 256 | 256 | 256 | 256 | 5,000 |
2004/11/22 | 245 | 256 | 245 | 256 | 10,000 |
2004/11/19 | 260 | 260 | 260 | 260 | 3,000 |
2004/11/18 | 260 | 262 | 260 | 262 | 12,000 |
2004/11/16 | 266 | 266 | 252 | 262 | 24,000 |
2004/11/15 | 266 | 266 | 262 | 266 | 9,000 |
2004/11/12 | 261 | 261 | 261 | 261 | 1,000 |
2004/11/11 | 261 | 261 | 261 | 261 | 1,000 |
2004/11/09 | 260 | 260 | 260 | 260 | 2,000 |
2004/11/08 | 260 | 261 | 260 | 261 | 2,000 |
2004/11/05 | 254 | 256 | 253 | 256 | 6,000 |
2004/11/04 | 252 | 252 | 252 | 252 | 5,000 |
2004/11/02 | 257 | 257 | 255 | 255 | 4,000 |
2004/11/01 | 260 | 260 | 252 | 260 | 22,000 |
2004/10/29 | 268 | 268 | 268 | 268 | 1,000 |
2004/10/28 | 269 | 269 | 269 | 269 | 1,000 |
2004/10/27 | 261 | 270 | 258 | 270 | 15,000 |
2004/10/25 | 273 | 273 | 272 | 272 | 4,000 |
2004/10/21 | 270 | 272 | 270 | 272 | 2,000 |
2004/10/20 | 272 | 274 | 270 | 274 | 4,000 |
2004/10/19 | 273 | 273 | 273 | 273 | 4,000 |
2004/10/18 | 275 | 278 | 275 | 278 | 3,000 |
2004/10/15 | 275 | 275 | 272 | 274 | 17,000 |
2004/10/14 | 274 | 274 | 273 | 273 | 3,000 |
2004/10/13 | 274 | 274 | 273 | 273 | 7,000 |
2004/10/12 | 276 | 276 | 273 | 273 | 3,000 |
2004/10/08 | 258 | 275 | 258 | 275 | 9,000 |
2004/10/07 | 270 | 270 | 270 | 270 | 1,000 |
2004/10/06 | 271 | 271 | 271 | 271 | 2,000 |
2004/10/05 | 271 | 271 | 271 | 271 | 5,000 |
2004/10/04 | 278 | 278 | 278 | 278 | 1,000 |
2004/10/01 | 272 | 278 | 272 | 278 | 6,000 |
2004/09/30 | 278 | 279 | 272 | 279 | 16,000 |
2004/09/29 | 270 | 279 | 270 | 279 | 9,000 |
2004/09/28 | 274 | 274 | 270 | 270 | 6,000 |
2004/09/27 | 272 | 272 | 270 | 270 | 13,000 |
2004/09/24 | 270 | 272 | 262 | 272 | 13,000 |
2004/09/22 | 260 | 272 | 260 | 270 | 10,000 |
2004/09/21 | 272 | 273 | 259 | 270 | 27,000 |
2004/09/17 | 263 | 267 | 257 | 267 | 5,000 |
2004/09/15 | 274 | 274 | 263 | 270 | 13,000 |
2004/09/14 | 271 | 271 | 268 | 270 | 18,000 |
2004/09/13 | 275 | 275 | 275 | 275 | 1,000 |
2004/09/10 | 271 | 271 | 271 | 271 | 5,000 |
2004/09/09 | 271 | 271 | 271 | 271 | 2,000 |
2004/09/08 | 274 | 276 | 271 | 271 | 12,000 |
2004/09/07 | 280 | 280 | 271 | 273 | 30,000 |
2004/09/06 | 292 | 292 | 278 | 290 | 88,000 |
2004/09/03 | 295 | 295 | 286 | 292 | 11,000 |
2004/09/02 | 287 | 294 | 287 | 294 | 14,000 |
2004/09/01 | 288 | 295 | 285 | 295 | 25,000 |
2004/08/31 | 280 | 295 | 275 | 295 | 49,000 |
2004/08/30 | 265 | 285 | 265 | 285 | 68,000 |
2004/08/27 | 262 | 268 | 262 | 268 | 4,000 |
2004/08/26 | 261 | 266 | 261 | 266 | 15,000 |
2004/08/25 | 258 | 263 | 258 | 262 | 22,000 |
2004/08/24 | 272 | 272 | 263 | 269 | 34,000 |
2004/08/23 | 272 | 272 | 262 | 272 | 43,000 |
2004/08/20 | 269 | 273 | 260 | 273 | 60,000 |
2004/08/19 | 265 | 271 | 265 | 271 | 32,000 |
2004/08/18 | 260 | 267 | 255 | 265 | 43,000 |
2004/08/17 | 270 | 270 | 261 | 265 | 68,000 |
2004/08/16 | 268 | 268 | 263 | 263 | 11,000 |
2004/08/13 | 257 | 264 | 257 | 264 | 11,000 |
2004/08/12 | 268 | 268 | 255 | 267 | 8,000 |
2004/08/11 | 250 | 270 | 250 | 270 | 22,000 |
2004/08/10 | 254 | 254 | 246 | 253 | 6,000 |
2004/08/09 | 245 | 253 | 245 | 253 | 12,000 |
2004/08/06 | 245 | 255 | 243 | 255 | 9,000 |
2004/08/05 | 259 | 260 | 257 | 260 | 11,000 |
2004/08/04 | 237 | 260 | 237 | 260 | 15,000 |
2004/08/03 | 261 | 261 | 234 | 261 | 25,000 |
2004/08/02 | 248 | 253 | 248 | 251 | 9,000 |
2004/07/30 | 253 | 268 | 253 | 267 | 44,000 |
2004/07/29 | 253 | 253 | 253 | 253 | 24,000 |
2004/07/28 | 247 | 255 | 246 | 255 | 20,000 |
2004/07/27 | 260 | 260 | 257 | 257 | 72,000 |
2004/07/26 | 260 | 261 | 258 | 261 | 99,000 |
2004/07/23 | 264 | 268 | 261 | 268 | 5,000 |
2004/07/22 | 262 | 265 | 260 | 265 | 18,000 |
2004/07/21 | 261 | 268 | 260 | 268 | 50,000 |
2004/07/20 | 260 | 260 | 260 | 260 | 23,000 |
2004/07/16 | 260 | 261 | 259 | 260 | 40,000 |
2004/07/15 | 255 | 261 | 254 | 260 | 101,000 |
2004/07/14 | 255 | 255 | 250 | 254 | 89,000 |
2004/07/13 | 249 | 260 | 247 | 255 | 66,000 |
2004/07/12 | 240 | 246 | 240 | 246 | 40,000 |
2004/07/09 | 232 | 236 | 230 | 235 | 14,000 |
2004/07/08 | 235 | 238 | 235 | 235 | 19,000 |
2004/07/07 | 234 | 235 | 232 | 235 | 26,000 |
2004/07/06 | 236 | 239 | 234 | 235 | 37,000 |
2004/07/05 | 240 | 240 | 231 | 234 | 34,000 |
2004/07/02 | 236 | 241 | 229 | 241 | 22,000 |
2004/07/01 | 244 | 245 | 241 | 241 | 14,000 |
2004/06/30 | 243 | 243 | 242 | 242 | 16,000 |
2004/06/29 | 245 | 248 | 241 | 243 | 37,000 |
2004/06/28 | 235 | 244 | 235 | 244 | 22,000 |
2004/06/25 | 241 | 245 | 239 | 244 | 15,000 |
2004/06/24 | 239 | 241 | 239 | 240 | 17,000 |
2004/06/23 | 245 | 245 | 236 | 243 | 28,000 |
2004/06/22 | 249 | 254 | 248 | 252 | 39,000 |
2004/06/21 | 253 | 265 | 253 | 260 | 42,000 |
2004/06/18 | 260 | 265 | 253 | 260 | 88,000 |
2004/06/17 | 249 | 260 | 249 | 260 | 163,000 |
2004/06/16 | 241 | 260 | 240 | 245 | 137,000 |
2004/06/15 | 250 | 253 | 243 | 244 | 221,000 |
2004/06/14 | 240 | 260 | 237 | 250 | 276,000 |
2004/06/11 | 222 | 234 | 222 | 234 | 86,000 |
2004/06/10 | 220 | 223 | 214 | 222 | 62,000 |
2004/06/09 | 213 | 220 | 213 | 217 | 69,000 |
2004/06/08 | 213 | 216 | 210 | 213 | 49,000 |
2004/06/07 | 206 | 212 | 206 | 210 | 28,000 |
2004/06/04 | 210 | 210 | 205 | 205 | 26,000 |
2004/06/03 | 210 | 213 | 210 | 213 | 6,000 |
2004/06/02 | 212 | 212 | 210 | 211 | 14,000 |
2004/06/01 | 211 | 213 | 210 | 212 | 30,000 |
2004/05/31 | 212 | 212 | 208 | 210 | 17,000 |
2004/05/28 | 208 | 208 | 204 | 204 | 10,000 |
2004/05/27 | 210 | 210 | 210 | 210 | 1,000 |
2004/05/26 | 215 | 215 | 209 | 209 | 16,000 |
2004/05/25 | 216 | 216 | 210 | 212 | 33,000 |
2004/05/24 | 209 | 215 | 207 | 212 | 43,000 |
2004/05/21 | 200 | 209 | 200 | 204 | 9,000 |
2004/05/20 | 204 | 204 | 200 | 200 | 13,000 |
2004/05/19 | 197 | 204 | 197 | 204 | 8,000 |
2004/05/18 | 189 | 189 | 188 | 188 | 7,000 |
2004/05/17 | 197 | 198 | 186 | 186 | 39,000 |
2004/05/14 | 197 | 205 | 192 | 192 | 19,000 |
2004/05/13 | 198 | 198 | 197 | 197 | 8,000 |
2004/05/12 | 207 | 207 | 195 | 195 | 24,000 |
2004/05/11 | 190 | 200 | 190 | 193 | 30,000 |
2004/05/10 | 213 | 214 | 203 | 203 | 34,000 |
2004/05/07 | 214 | 215 | 210 | 213 | 32,000 |
2004/05/06 | 218 | 225 | 215 | 215 | 41,000 |
2004/04/30 | 216 | 216 | 214 | 215 | 30,000 |
2004/04/28 | 217 | 218 | 215 | 217 | 19,000 |
2004/04/27 | 218 | 218 | 215 | 215 | 59,000 |
2004/04/26 | 220 | 220 | 218 | 219 | 16,000 |
2004/04/23 | 219 | 220 | 219 | 220 | 7,000 |
2004/04/22 | 219 | 222 | 219 | 221 | 10,000 |
2004/04/21 | 221 | 222 | 218 | 222 | 20,000 |
2004/04/20 | 220 | 221 | 218 | 218 | 13,000 |
2004/04/19 | 225 | 225 | 217 | 218 | 67,000 |
2004/04/16 | 225 | 225 | 219 | 219 | 16,000 |
2004/04/15 | 225 | 225 | 216 | 218 | 93,000 |
2004/04/14 | 216 | 223 | 216 | 220 | 71,000 |
2004/04/13 | 216 | 221 | 215 | 221 | 53,000 |
2004/04/12 | 216 | 220 | 207 | 214 | 64,000 |
2004/04/09 | 214 | 214 | 210 | 210 | 61,000 |
2004/04/08 | 220 | 220 | 215 | 217 | 33,000 |
2004/04/07 | 216 | 217 | 213 | 217 | 28,000 |
2004/04/06 | 219 | 219 | 210 | 213 | 59,000 |
2004/04/05 | 215 | 215 | 212 | 215 | 59,000 |
2004/04/02 | 206 | 209 | 205 | 205 | 22,000 |
2004/04/01 | 205 | 209 | 204 | 205 | 40,000 |
2004/03/31 | 210 | 211 | 201 | 209 | 59,000 |
2004/03/30 | 212 | 213 | 210 | 211 | 32,000 |
2004/03/29 | 216 | 216 | 210 | 213 | 48,000 |
2004/03/26 | 218 | 218 | 215 | 215 | 8,000 |
2004/03/25 | 220 | 221 | 217 | 217 | 57,000 |
2004/03/24 | 219 | 219 | 215 | 218 | 29,000 |
2004/03/23 | 210 | 213 | 210 | 213 | 26,000 |
2004/03/22 | 209 | 215 | 204 | 208 | 51,000 |
2004/03/19 | 215 | 215 | 211 | 211 | 13,000 |
2004/03/18 | 217 | 217 | 210 | 214 | 86,000 |
2004/03/17 | 210 | 215 | 210 | 214 | 98,000 |
2004/03/16 | 207 | 210 | 205 | 209 | 88,000 |
2004/03/15 | 205 | 208 | 203 | 205 | 61,000 |
2004/03/12 | 195 | 200 | 195 | 198 | 26,000 |
2004/03/11 | 195 | 200 | 195 | 197 | 59,000 |
2004/03/10 | 200 | 203 | 198 | 199 | 67,000 |
2004/03/09 | 201 | 203 | 198 | 200 | 23,000 |
2004/03/08 | 194 | 206 | 194 | 200 | 69,000 |
2004/03/05 | 200 | 203 | 191 | 191 | 21,000 |
2004/03/04 | 193 | 204 | 191 | 198 | 115,000 |
2004/03/03 | 190 | 192 | 186 | 192 | 57,000 |
2004/03/02 | 186 | 190 | 183 | 184 | 43,000 |
2004/03/01 | 180 | 186 | 180 | 185 | 32,000 |
2004/02/27 | 177 | 180 | 176 | 176 | 11,000 |
2004/02/26 | 174 | 176 | 174 | 176 | 10,000 |
2004/02/25 | 174 | 175 | 173 | 174 | 10,000 |
2004/02/24 | 177 | 177 | 173 | 173 | 8,000 |
2004/02/23 | 175 | 175 | 170 | 175 | 31,000 |
2004/02/20 | 174 | 175 | 172 | 175 | 10,000 |
2004/02/19 | 173 | 174 | 173 | 173 | 5,000 |
2004/02/18 | 168 | 172 | 168 | 172 | 18,000 |
2004/02/17 | 169 | 169 | 168 | 168 | 8,000 |
2004/02/16 | 169 | 169 | 167 | 168 | 13,000 |
2004/02/13 | 165 | 167 | 165 | 167 | 9,000 |
2004/02/10 | 164 | 166 | 164 | 166 | 3,000 |
2004/02/09 | 164 | 164 | 164 | 164 | 1,000 |
2004/02/06 | 163 | 165 | 162 | 164 | 8,000 |
2004/02/05 | 165 | 165 | 163 | 163 | 9,000 |
2004/02/04 | 170 | 170 | 166 | 166 | 3,000 |
2004/02/03 | 166 | 168 | 166 | 168 | 4,000 |
2004/02/02 | 169 | 169 | 164 | 165 | 7,000 |
2004/01/30 | 169 | 169 | 169 | 169 | 5,000 |
2004/01/29 | 172 | 172 | 169 | 169 | 2,000 |
2004/01/28 | 168 | 174 | 168 | 174 | 6,000 |
2004/01/27 | 175 | 175 | 171 | 173 | 24,000 |
2004/01/26 | 176 | 176 | 173 | 174 | 9,000 |
2004/01/23 | 171 | 171 | 170 | 171 | 15,000 |
2004/01/22 | 169 | 175 | 169 | 170 | 17,000 |
2004/01/21 | 174 | 174 | 169 | 169 | 8,000 |
2004/01/20 | 173 | 173 | 172 | 172 | 6,000 |
2004/01/19 | 173 | 173 | 173 | 173 | 2,000 |
2004/01/16 | 169 | 170 | 169 | 169 | 35,000 |
2004/01/15 | 173 | 173 | 168 | 168 | 14,000 |
2004/01/14 | 168 | 168 | 168 | 168 | 8,000 |
2004/01/13 | 169 | 169 | 168 | 168 | 12,000 |
2004/01/09 | 165 | 169 | 164 | 169 | 21,000 |
2004/01/08 | 161 | 162 | 161 | 161 | 20,000 |
2004/01/07 | 157 | 159 | 157 | 159 | 12,000 |
2004/01/06 | 155 | 158 | 155 | 158 | 8,000 |
2004/01/05 | 155 | 155 | 153 | 153 | 2,000 |