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 |
|---|---|---|---|---|---|
| 2005/12/30 | 414 | 422 | 395 | 415 | 28,000 |
| 2005/12/29 | 400 | 430 | 400 | 406 | 77,000 |
| 2005/12/28 | 392 | 397 | 390 | 395 | 45,000 |
| 2005/12/27 | 389 | 390 | 385 | 390 | 11,000 |
| 2005/12/26 | 385 | 385 | 382 | 385 | 15,000 |
| 2005/12/22 | 385 | 386 | 385 | 385 | 9,000 |
| 2005/12/21 | 394 | 394 | 380 | 380 | 22,000 |
| 2005/12/20 | 395 | 396 | 392 | 394 | 15,000 |
| 2005/12/19 | 395 | 399 | 390 | 395 | 37,000 |
| 2005/12/16 | 384 | 387 | 382 | 387 | 42,000 |
| 2005/12/15 | 385 | 385 | 380 | 380 | 11,000 |
| 2005/12/14 | 384 | 386 | 376 | 380 | 50,000 |
| 2005/12/13 | 385 | 385 | 383 | 383 | 18,000 |
| 2005/12/12 | 388 | 388 | 383 | 384 | 32,000 |
| 2005/12/09 | 371 | 383 | 371 | 382 | 49,000 |
| 2005/12/08 | 382 | 382 | 375 | 379 | 45,000 |
| 2005/12/07 | 375 | 381 | 370 | 379 | 99,000 |
| 2005/12/06 | 371 | 376 | 368 | 370 | 62,000 |
| 2005/12/05 | 363 | 380 | 363 | 373 | 91,000 |
| 2005/12/02 | 356 | 364 | 356 | 362 | 85,000 |
| 2005/12/01 | 342 | 355 | 342 | 354 | 68,000 |
| 2005/11/30 | 345 | 345 | 342 | 342 | 14,000 |
| 2005/11/29 | 344 | 345 | 342 | 345 | 19,000 |
| 2005/11/28 | 345 | 347 | 343 | 345 | 20,000 |
| 2005/11/25 | 347 | 347 | 345 | 346 | 21,000 |
| 2005/11/24 | 351 | 351 | 347 | 349 | 30,000 |
| 2005/11/22 | 348 | 351 | 348 | 351 | 35,000 |
| 2005/11/21 | 350 | 350 | 346 | 348 | 33,000 |
| 2005/11/18 | 353 | 354 | 347 | 351 | 46,000 |
| 2005/11/17 | 350 | 362 | 350 | 359 | 58,000 |
| 2005/11/16 | 349 | 350 | 346 | 350 | 7,000 |
| 2005/11/15 | 354 | 354 | 350 | 350 | 26,000 |
| 2005/11/14 | 356 | 357 | 353 | 353 | 14,000 |
| 2005/11/11 | 358 | 360 | 357 | 357 | 33,000 |
| 2005/11/10 | 360 | 362 | 355 | 357 | 29,000 |
| 2005/11/09 | 359 | 361 | 359 | 360 | 32,000 |
| 2005/11/08 | 358 | 359 | 355 | 358 | 35,000 |
| 2005/11/07 | 360 | 360 | 355 | 356 | 60,000 |
| 2005/11/04 | 360 | 360 | 353 | 354 | 46,000 |
| 2005/11/02 | 347 | 356 | 347 | 351 | 62,000 |
| 2005/11/01 | 345 | 353 | 344 | 346 | 52,000 |
| 2005/10/31 | 338 | 344 | 338 | 342 | 22,000 |
| 2005/10/28 | 345 | 345 | 339 | 343 | 15,000 |
| 2005/10/27 | 340 | 344 | 339 | 344 | 11,000 |
| 2005/10/26 | 344 | 344 | 341 | 341 | 32,000 |
| 2005/10/25 | 339 | 341 | 338 | 341 | 9,000 |
| 2005/10/24 | 338 | 340 | 336 | 336 | 12,000 |
| 2005/10/21 | 345 | 346 | 341 | 342 | 6,000 |
| 2005/10/20 | 345 | 348 | 345 | 345 | 23,000 |
| 2005/10/19 | 344 | 344 | 339 | 344 | 21,000 |
| 2005/10/18 | 340 | 346 | 340 | 346 | 28,000 |
| 2005/10/17 | 340 | 340 | 334 | 337 | 19,000 |
| 2005/10/14 | 342 | 345 | 336 | 336 | 31,000 |
| 2005/10/13 | 341 | 341 | 340 | 340 | 19,000 |
| 2005/10/12 | 338 | 344 | 337 | 342 | 13,000 |
| 2005/10/11 | 339 | 339 | 334 | 334 | 14,000 |
| 2005/10/07 | 342 | 345 | 334 | 334 | 26,000 |
| 2005/10/06 | 339 | 343 | 333 | 342 | 46,000 |
| 2005/10/05 | 342 | 345 | 338 | 342 | 42,000 |
| 2005/10/04 | 336 | 344 | 336 | 342 | 48,000 |
| 2005/10/03 | 334 | 336 | 333 | 333 | 54,000 |
| 2005/09/30 | 340 | 340 | 330 | 332 | 92,000 |
| 2005/09/29 | 346 | 349 | 340 | 340 | 62,000 |
| 2005/09/28 | 347 | 350 | 339 | 343 | 82,000 |
| 2005/09/27 | 370 | 370 | 341 | 350 | 118,000 |
| 2005/09/26 | 385 | 408 | 360 | 369 | 825,000 |
| 2005/09/22 | 328 | 382 | 325 | 370 | 863,000 |
| 2005/09/21 | 339 | 339 | 334 | 338 | 45,000 |
| 2005/09/20 | 341 | 345 | 336 | 339 | 123,000 |
| 2005/09/16 | 340 | 340 | 335 | 337 | 69,000 |
| 2005/09/15 | 330 | 337 | 325 | 337 | 93,000 |
| 2005/09/14 | 326 | 330 | 326 | 330 | 28,000 |
| 2005/09/13 | 331 | 331 | 325 | 326 | 39,000 |
| 2005/09/12 | 331 | 332 | 330 | 330 | 32,000 |
| 2005/09/09 | 331 | 331 | 326 | 328 | 24,000 |
| 2005/09/08 | 339 | 339 | 327 | 338 | 30,000 |
| 2005/09/07 | 340 | 343 | 337 | 339 | 82,000 |
| 2005/09/06 | 327 | 333 | 327 | 333 | 67,000 |
| 2005/09/05 | 328 | 328 | 327 | 328 | 14,000 |
| 2005/09/02 | 328 | 331 | 327 | 331 | 16,000 |
| 2005/09/01 | 329 | 331 | 328 | 328 | 10,000 |
| 2005/08/31 | 328 | 331 | 328 | 329 | 11,000 |
| 2005/08/30 | 327 | 334 | 327 | 331 | 33,000 |
| 2005/08/29 | 333 | 333 | 329 | 329 | 13,000 |
| 2005/08/26 | 340 | 340 | 331 | 332 | 27,000 |
| 2005/08/25 | 340 | 340 | 332 | 340 | 50,000 |
| 2005/08/24 | 333 | 339 | 331 | 339 | 45,000 |
| 2005/08/23 | 330 | 348 | 329 | 342 | 68,000 |
| 2005/08/22 | 330 | 340 | 328 | 330 | 73,000 |
| 2005/08/19 | 325 | 327 | 324 | 327 | 24,000 |
| 2005/08/18 | 333 | 333 | 325 | 325 | 42,000 |
| 2005/08/17 | 326 | 330 | 323 | 329 | 80,000 |
| 2005/08/16 | 331 | 331 | 324 | 329 | 58,000 |
| 2005/08/15 | 329 | 343 | 328 | 332 | 84,000 |
| 2005/08/12 | 322 | 332 | 322 | 332 | 64,000 |
| 2005/08/11 | 324 | 324 | 314 | 320 | 52,000 |
| 2005/08/10 | 314 | 319 | 311 | 316 | 31,000 |
| 2005/08/09 | 308 | 316 | 308 | 316 | 9,000 |
| 2005/08/08 | 302 | 308 | 300 | 308 | 47,000 |
| 2005/08/05 | 312 | 316 | 304 | 304 | 25,000 |
| 2005/08/04 | 315 | 320 | 307 | 315 | 104,000 |
| 2005/08/03 | 318 | 320 | 306 | 320 | 90,000 |
| 2005/08/02 | 305 | 325 | 305 | 324 | 211,000 |
| 2005/08/01 | 303 | 305 | 299 | 305 | 75,000 |
| 2005/07/29 | 301 | 301 | 300 | 301 | 31,000 |
| 2005/07/28 | 303 | 303 | 299 | 300 | 21,000 |
| 2005/07/27 | 302 | 304 | 300 | 302 | 27,000 |
| 2005/07/26 | 303 | 304 | 298 | 298 | 24,000 |
| 2005/07/25 | 303 | 305 | 300 | 305 | 42,000 |
| 2005/07/22 | 301 | 301 | 297 | 300 | 32,000 |
| 2005/07/21 | 307 | 307 | 299 | 299 | 32,000 |
| 2005/07/20 | 307 | 307 | 302 | 305 | 18,000 |
| 2005/07/19 | 307 | 307 | 301 | 307 | 86,000 |
| 2005/07/15 | 299 | 303 | 296 | 303 | 57,000 |
| 2005/07/14 | 295 | 296 | 292 | 294 | 18,000 |
| 2005/07/13 | 301 | 301 | 291 | 295 | 61,000 |
| 2005/07/12 | 302 | 307 | 301 | 305 | 34,000 |
| 2005/07/11 | 301 | 302 | 299 | 302 | 78,000 |
| 2005/07/08 | 299 | 304 | 295 | 301 | 49,000 |
| 2005/07/07 | 299 | 304 | 295 | 304 | 93,000 |
| 2005/07/06 | 294 | 303 | 291 | 300 | 145,000 |
| 2005/07/05 | 283 | 292 | 283 | 290 | 57,000 |
| 2005/07/04 | 283 | 283 | 281 | 281 | 24,000 |
| 2005/07/01 | 282 | 283 | 270 | 283 | 43,000 |
| 2005/06/30 | 284 | 284 | 282 | 284 | 30,000 |
| 2005/06/29 | 286 | 287 | 281 | 282 | 54,000 |
| 2005/06/28 | 280 | 285 | 280 | 280 | 63,000 |
| 2005/06/27 | 277 | 285 | 276 | 280 | 54,000 |
| 2005/06/24 | 283 | 283 | 280 | 280 | 22,000 |
| 2005/06/23 | 283 | 285 | 282 | 285 | 30,000 |
| 2005/06/22 | 283 | 286 | 283 | 285 | 36,000 |
| 2005/06/21 | 282 | 285 | 278 | 283 | 40,000 |
| 2005/06/20 | 281 | 282 | 278 | 282 | 24,000 |
| 2005/06/17 | 287 | 287 | 281 | 282 | 42,000 |
| 2005/06/16 | 288 | 294 | 281 | 282 | 100,000 |
| 2005/06/15 | 279 | 289 | 277 | 288 | 94,000 |
| 2005/06/14 | 275 | 277 | 274 | 277 | 33,000 |
| 2005/06/13 | 278 | 278 | 275 | 275 | 42,000 |
| 2005/06/10 | 271 | 279 | 271 | 274 | 56,000 |
| 2005/06/09 | 265 | 272 | 265 | 270 | 117,000 |
| 2005/06/08 | 263 | 265 | 260 | 264 | 69,000 |
| 2005/06/07 | 268 | 269 | 260 | 260 | 82,000 |
| 2005/06/06 | 264 | 265 | 257 | 265 | 134,000 |
| 2005/06/03 | 269 | 269 | 260 | 262 | 82,000 |
| 2005/06/02 | 276 | 276 | 266 | 266 | 83,000 |
| 2005/06/01 | 272 | 275 | 266 | 271 | 127,000 |
| 2005/05/31 | 263 | 278 | 263 | 277 | 92,000 |
| 2005/05/30 | 260 | 265 | 258 | 260 | 132,000 |
| 2005/05/27 | 251 | 254 | 249 | 252 | 37,000 |
| 2005/05/26 | 256 | 256 | 247 | 250 | 44,000 |
| 2005/05/25 | 265 | 265 | 252 | 254 | 83,000 |
| 2005/05/24 | 256 | 260 | 253 | 259 | 67,000 |
| 2005/05/23 | 254 | 257 | 249 | 257 | 27,000 |
| 2005/05/20 | 260 | 260 | 252 | 252 | 38,000 |
| 2005/05/19 | 259 | 262 | 257 | 260 | 20,000 |
| 2005/05/18 | 260 | 260 | 252 | 259 | 8,000 |
| 2005/05/17 | 262 | 263 | 260 | 260 | 17,000 |
| 2005/05/16 | 267 | 267 | 267 | 267 | 8,000 |
| 2005/05/13 | 265 | 267 | 263 | 267 | 14,000 |
| 2005/05/12 | 265 | 268 | 265 | 265 | 42,000 |
| 2005/05/11 | 268 | 268 | 267 | 267 | 4,000 |
| 2005/05/10 | 269 | 269 | 267 | 268 | 20,000 |
| 2005/05/09 | 269 | 270 | 267 | 267 | 33,000 |
| 2005/05/06 | 269 | 270 | 268 | 270 | 27,000 |
| 2005/05/02 | 269 | 270 | 268 | 268 | 8,000 |
| 2005/04/28 | 270 | 271 | 265 | 271 | 17,000 |
| 2005/04/27 | 269 | 272 | 269 | 271 | 4,000 |
| 2005/04/26 | 270 | 271 | 270 | 271 | 6,000 |
| 2005/04/25 | 265 | 273 | 265 | 273 | 11,000 |
| 2005/04/22 | 269 | 270 | 263 | 264 | 11,000 |
| 2005/04/21 | 264 | 269 | 264 | 269 | 10,000 |
| 2005/04/20 | 272 | 273 | 271 | 272 | 29,000 |
| 2005/04/19 | 251 | 272 | 251 | 272 | 25,000 |
| 2005/04/18 | 250 | 259 | 250 | 256 | 39,000 |
| 2005/04/15 | 280 | 280 | 266 | 276 | 18,000 |
| 2005/04/14 | 274 | 279 | 272 | 279 | 8,000 |
| 2005/04/13 | 274 | 278 | 271 | 278 | 10,000 |
| 2005/04/12 | 277 | 281 | 276 | 281 | 15,000 |
| 2005/04/11 | 281 | 281 | 277 | 281 | 13,000 |
| 2005/04/08 | 278 | 280 | 278 | 280 | 18,000 |
| 2005/04/07 | 281 | 281 | 279 | 279 | 11,000 |
| 2005/04/06 | 282 | 282 | 278 | 280 | 10,000 |
| 2005/04/05 | 282 | 282 | 282 | 282 | 7,000 |
| 2005/04/04 | 286 | 287 | 281 | 281 | 5,000 |
| 2005/04/01 | 276 | 284 | 276 | 283 | 6,000 |
| 2005/03/31 | 276 | 280 | 275 | 275 | 15,000 |
| 2005/03/30 | 270 | 275 | 270 | 275 | 10,000 |
| 2005/03/29 | 286 | 286 | 280 | 280 | 20,000 |
| 2005/03/28 | 287 | 292 | 287 | 287 | 7,000 |
| 2005/03/25 | 296 | 296 | 291 | 291 | 19,000 |
| 2005/03/24 | 299 | 299 | 295 | 296 | 13,000 |
| 2005/03/23 | 305 | 305 | 301 | 301 | 22,000 |
| 2005/03/22 | 294 | 305 | 292 | 300 | 87,000 |
| 2005/03/18 | 287 | 288 | 287 | 287 | 15,000 |
| 2005/03/17 | 285 | 287 | 285 | 287 | 15,000 |
| 2005/03/16 | 287 | 287 | 283 | 286 | 23,000 |
| 2005/03/15 | 288 | 288 | 285 | 285 | 14,000 |
| 2005/03/14 | 283 | 285 | 282 | 285 | 29,000 |
| 2005/03/11 | 283 | 283 | 281 | 281 | 4,000 |
| 2005/03/10 | 279 | 284 | 278 | 280 | 35,000 |
| 2005/03/09 | 282 | 282 | 278 | 282 | 28,000 |
| 2005/03/08 | 285 | 292 | 285 | 286 | 47,000 |
| 2005/03/07 | 282 | 285 | 282 | 285 | 28,000 |
| 2005/03/04 | 276 | 280 | 276 | 280 | 48,000 |
| 2005/03/03 | 276 | 280 | 275 | 280 | 9,000 |
| 2005/03/02 | 278 | 278 | 274 | 278 | 6,000 |
| 2005/03/01 | 275 | 279 | 273 | 279 | 15,000 |
| 2005/02/28 | 275 | 279 | 274 | 274 | 14,000 |
| 2005/02/25 | 271 | 275 | 271 | 275 | 21,000 |
| 2005/02/24 | 267 | 270 | 267 | 270 | 7,000 |
| 2005/02/23 | 268 | 274 | 267 | 274 | 7,000 |
| 2005/02/22 | 270 | 274 | 270 | 274 | 8,000 |
| 2005/02/21 | 270 | 270 | 270 | 270 | 8,000 |
| 2005/02/18 | 267 | 270 | 266 | 270 | 12,000 |
| 2005/02/17 | 265 | 269 | 265 | 267 | 9,000 |
| 2005/02/16 | 278 | 278 | 272 | 273 | 16,000 |
| 2005/02/15 | 280 | 280 | 276 | 278 | 11,000 |
| 2005/02/14 | 288 | 288 | 272 | 275 | 44,000 |
| 2005/02/10 | 265 | 265 | 262 | 262 | 15,000 |
| 2005/02/09 | 266 | 266 | 264 | 264 | 8,000 |
| 2005/02/08 | 265 | 266 | 265 | 265 | 8,000 |
| 2005/02/07 | 262 | 263 | 262 | 262 | 24,000 |
| 2005/02/04 | 261 | 262 | 261 | 262 | 9,000 |
| 2005/02/03 | 262 | 264 | 262 | 263 | 16,000 |
| 2005/02/02 | 261 | 264 | 261 | 263 | 20,000 |
| 2005/02/01 | 257 | 260 | 257 | 260 | 6,000 |
| 2005/01/31 | 254 | 259 | 249 | 255 | 24,000 |
| 2005/01/28 | 254 | 258 | 250 | 250 | 14,000 |
| 2005/01/27 | 258 | 258 | 254 | 254 | 11,000 |
| 2005/01/26 | 260 | 260 | 255 | 260 | 18,000 |
| 2005/01/25 | 253 | 255 | 251 | 255 | 16,000 |
| 2005/01/24 | 249 | 250 | 248 | 248 | 9,000 |
| 2005/01/21 | 248 | 249 | 248 | 248 | 8,000 |
| 2005/01/20 | 250 | 250 | 248 | 248 | 16,000 |
| 2005/01/19 | 250 | 250 | 248 | 249 | 8,000 |
| 2005/01/18 | 249 | 250 | 248 | 250 | 14,000 |
| 2005/01/17 | 254 | 255 | 248 | 250 | 74,000 |
| 2005/01/14 | 253 | 253 | 251 | 253 | 11,000 |
| 2005/01/13 | 255 | 258 | 252 | 252 | 9,000 |
| 2005/01/12 | 250 | 250 | 248 | 248 | 24,000 |
| 2005/01/11 | 243 | 248 | 242 | 248 | 26,000 |
| 2005/01/07 | 242 | 245 | 239 | 243 | 18,000 |
| 2005/01/06 | 239 | 241 | 237 | 241 | 20,000 |
| 2005/01/05 | 245 | 245 | 232 | 237 | 39,000 |
| 2005/01/04 | 243 | 243 | 243 | 243 | 4,000 |