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 |
|---|---|---|---|---|---|
| 2006/12/29 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/12/28 | 295 | 295 | 290 | 293 | 15,000 |
| 2006/12/27 | 285 | 285 | 285 | 285 | 8,000 |
| 2006/12/26 | 290 | 295 | 283 | 291 | 13,000 |
| 2006/12/25 | 280 | 290 | 280 | 290 | 12,000 |
| 2006/12/22 | 278 | 279 | 278 | 278 | 16,000 |
| 2006/12/21 | 278 | 278 | 278 | 278 | 7,000 |
| 2006/12/20 | 280 | 280 | 278 | 278 | 8,000 |
| 2006/12/19 | 282 | 282 | 280 | 280 | 6,000 |
| 2006/12/18 | 282 | 282 | 282 | 282 | 9,000 |
| 2006/12/15 | 282 | 282 | 280 | 282 | 11,000 |
| 2006/12/13 | 279 | 280 | 279 | 280 | 17,000 |
| 2006/12/12 | 279 | 279 | 278 | 278 | 16,000 |
| 2006/12/11 | 280 | 280 | 278 | 278 | 9,000 |
| 2006/12/08 | 278 | 278 | 278 | 278 | 4,000 |
| 2006/12/07 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/12/06 | 275 | 275 | 272 | 272 | 5,000 |
| 2006/12/05 | 274 | 275 | 271 | 271 | 5,000 |
| 2006/12/04 | 269 | 275 | 269 | 275 | 5,000 |
| 2006/12/01 | 263 | 268 | 263 | 267 | 10,000 |
| 2006/11/30 | 262 | 265 | 262 | 262 | 4,000 |
| 2006/11/29 | 257 | 260 | 257 | 260 | 13,000 |
| 2006/11/28 | 256 | 256 | 256 | 256 | 1,000 |
| 2006/11/27 | 255 | 255 | 254 | 254 | 6,000 |
| 2006/11/24 | 253 | 254 | 252 | 254 | 13,000 |
| 2006/11/22 | 251 | 254 | 251 | 253 | 6,000 |
| 2006/11/21 | 261 | 261 | 250 | 251 | 22,000 |
| 2006/11/20 | 265 | 265 | 262 | 262 | 5,000 |
| 2006/11/17 | 261 | 272 | 261 | 271 | 23,000 |
| 2006/11/15 | 266 | 266 | 261 | 261 | 13,000 |
| 2006/11/14 | 263 | 265 | 261 | 261 | 19,000 |
| 2006/11/13 | 266 | 266 | 266 | 266 | 3,000 |
| 2006/11/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/11/09 | 270 | 270 | 267 | 267 | 7,000 |
| 2006/11/08 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/11/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/11/06 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/11/02 | 278 | 279 | 271 | 271 | 13,000 |
| 2006/11/01 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/10/31 | 275 | 275 | 271 | 271 | 8,000 |
| 2006/10/30 | 271 | 271 | 271 | 271 | 5,000 |
| 2006/10/27 | 274 | 274 | 269 | 269 | 59,000 |
| 2006/10/26 | 275 | 276 | 275 | 275 | 12,000 |
| 2006/10/25 | 278 | 278 | 275 | 275 | 22,000 |
| 2006/10/24 | 280 | 280 | 279 | 279 | 19,000 |
| 2006/10/23 | 277 | 282 | 277 | 280 | 7,000 |
| 2006/10/20 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/10/19 | 276 | 276 | 275 | 275 | 10,000 |
| 2006/10/18 | 275 | 275 | 275 | 275 | 4,000 |
| 2006/10/17 | 275 | 279 | 275 | 275 | 4,000 |
| 2006/10/16 | 279 | 279 | 275 | 275 | 7,000 |
| 2006/10/13 | 273 | 274 | 272 | 274 | 4,000 |
| 2006/10/12 | 276 | 276 | 276 | 276 | 2,000 |
| 2006/10/11 | 282 | 283 | 275 | 281 | 18,000 |
| 2006/10/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/10/06 | 287 | 287 | 285 | 285 | 12,000 |
| 2006/10/03 | 290 | 290 | 289 | 289 | 6,000 |
| 2006/10/02 | 289 | 290 | 289 | 290 | 4,000 |
| 2006/09/29 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/09/28 | 289 | 289 | 289 | 289 | 5,000 |
| 2006/09/27 | 291 | 293 | 288 | 293 | 7,000 |
| 2006/09/25 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/09/22 | 291 | 291 | 290 | 290 | 3,000 |
| 2006/09/21 | 290 | 291 | 289 | 291 | 3,000 |
| 2006/09/20 | 292 | 295 | 290 | 295 | 11,000 |
| 2006/09/19 | 298 | 298 | 295 | 295 | 7,000 |
| 2006/09/15 | 295 | 295 | 295 | 295 | 8,000 |
| 2006/09/14 | 292 | 292 | 291 | 291 | 6,000 |
| 2006/09/13 | 295 | 296 | 292 | 292 | 8,000 |
| 2006/09/12 | 298 | 298 | 294 | 294 | 9,000 |
| 2006/09/11 | 297 | 297 | 295 | 295 | 2,000 |
| 2006/09/08 | 294 | 299 | 293 | 299 | 8,000 |
| 2006/09/07 | 298 | 299 | 295 | 295 | 7,000 |
| 2006/09/06 | 295 | 295 | 295 | 295 | 5,000 |
| 2006/09/05 | 296 | 296 | 295 | 295 | 3,000 |
| 2006/09/04 | 302 | 302 | 295 | 295 | 8,000 |
| 2006/09/01 | 296 | 296 | 296 | 296 | 3,000 |
| 2006/08/30 | 298 | 298 | 295 | 295 | 3,000 |
| 2006/08/29 | 298 | 298 | 298 | 298 | 3,000 |
| 2006/08/28 | 299 | 299 | 297 | 298 | 5,000 |
| 2006/08/25 | 292 | 301 | 292 | 293 | 28,000 |
| 2006/08/24 | 298 | 298 | 288 | 290 | 24,000 |
| 2006/08/23 | 290 | 300 | 290 | 295 | 13,000 |
| 2006/08/22 | 297 | 297 | 295 | 295 | 6,000 |
| 2006/08/21 | 302 | 302 | 296 | 296 | 8,000 |
| 2006/08/18 | 300 | 300 | 297 | 297 | 6,000 |
| 2006/08/17 | 296 | 297 | 296 | 297 | 2,000 |
| 2006/08/16 | 293 | 298 | 293 | 296 | 5,000 |
| 2006/08/15 | 301 | 301 | 291 | 291 | 10,000 |
| 2006/08/14 | 288 | 301 | 288 | 301 | 5,000 |
| 2006/08/11 | 298 | 300 | 298 | 300 | 2,000 |
| 2006/08/10 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/08/09 | 297 | 300 | 297 | 300 | 7,000 |
| 2006/08/08 | 295 | 295 | 295 | 295 | 5,000 |
| 2006/08/07 | 295 | 295 | 295 | 295 | 4,000 |
| 2006/08/03 | 296 | 298 | 296 | 298 | 6,000 |
| 2006/08/02 | 299 | 299 | 295 | 295 | 2,000 |
| 2006/08/01 | 297 | 298 | 297 | 298 | 4,000 |
| 2006/07/31 | 297 | 297 | 297 | 297 | 3,000 |
| 2006/07/28 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/07/26 | 298 | 298 | 298 | 298 | 5,000 |
| 2006/07/25 | 302 | 302 | 298 | 298 | 12,000 |
| 2006/07/24 | 296 | 298 | 296 | 298 | 3,000 |
| 2006/07/20 | 301 | 301 | 296 | 296 | 4,000 |
| 2006/07/19 | 292 | 300 | 292 | 296 | 13,000 |
| 2006/07/18 | 297 | 297 | 292 | 292 | 38,000 |
| 2006/07/14 | 292 | 292 | 292 | 292 | 7,000 |
| 2006/07/13 | 297 | 297 | 292 | 292 | 13,000 |
| 2006/07/12 | 301 | 301 | 298 | 298 | 9,000 |
| 2006/07/11 | 306 | 306 | 301 | 301 | 4,000 |
| 2006/07/10 | 309 | 309 | 304 | 304 | 7,000 |
| 2006/07/07 | 306 | 306 | 304 | 304 | 10,000 |
| 2006/07/06 | 299 | 302 | 299 | 302 | 4,000 |
| 2006/07/05 | 302 | 302 | 301 | 301 | 2,000 |
| 2006/07/04 | 302 | 303 | 302 | 302 | 12,000 |
| 2006/07/03 | 304 | 307 | 304 | 307 | 6,000 |
| 2006/06/30 | 305 | 305 | 304 | 304 | 3,000 |
| 2006/06/29 | 299 | 303 | 299 | 300 | 3,000 |
| 2006/06/28 | 304 | 304 | 298 | 298 | 3,000 |
| 2006/06/27 | 300 | 305 | 300 | 305 | 2,000 |
| 2006/06/26 | 292 | 300 | 292 | 300 | 8,000 |
| 2006/06/23 | 303 | 303 | 285 | 292 | 7,000 |
| 2006/06/22 | 304 | 308 | 302 | 302 | 6,000 |
| 2006/06/21 | 305 | 305 | 302 | 302 | 4,000 |
| 2006/06/20 | 310 | 310 | 308 | 308 | 2,000 |
| 2006/06/19 | 310 | 310 | 310 | 310 | 7,000 |
| 2006/06/16 | 302 | 313 | 302 | 310 | 3,000 |
| 2006/06/15 | 303 | 303 | 300 | 300 | 4,000 |
| 2006/06/14 | 294 | 298 | 285 | 298 | 20,000 |
| 2006/06/13 | 297 | 297 | 290 | 295 | 6,000 |
| 2006/06/12 | 280 | 299 | 280 | 299 | 7,000 |
| 2006/06/09 | 280 | 285 | 280 | 285 | 14,000 |
| 2006/06/08 | 288 | 288 | 280 | 281 | 8,000 |
| 2006/06/07 | 295 | 295 | 290 | 295 | 8,000 |
| 2006/06/06 | 299 | 299 | 295 | 295 | 6,000 |
| 2006/06/05 | 299 | 299 | 299 | 299 | 2,000 |
| 2006/06/02 | 300 | 300 | 292 | 299 | 21,000 |
| 2006/06/01 | 301 | 305 | 300 | 300 | 24,000 |
| 2006/05/31 | 310 | 310 | 300 | 302 | 16,000 |
| 2006/05/30 | 318 | 318 | 310 | 312 | 15,000 |
| 2006/05/29 | 321 | 321 | 313 | 320 | 19,000 |
| 2006/05/26 | 330 | 332 | 325 | 332 | 41,000 |
| 2006/05/25 | 331 | 332 | 326 | 332 | 27,000 |
| 2006/05/24 | 348 | 350 | 344 | 345 | 4,000 |
| 2006/05/23 | 346 | 346 | 338 | 338 | 4,000 |
| 2006/05/22 | 349 | 350 | 347 | 348 | 7,000 |
| 2006/05/19 | 351 | 351 | 347 | 350 | 11,000 |
| 2006/05/18 | 351 | 351 | 350 | 350 | 3,000 |
| 2006/05/17 | 360 | 360 | 354 | 355 | 15,000 |
| 2006/05/16 | 373 | 373 | 363 | 368 | 17,000 |
| 2006/05/15 | 377 | 377 | 372 | 373 | 22,000 |
| 2006/05/12 | 356 | 373 | 356 | 373 | 7,000 |
| 2006/05/11 | 380 | 380 | 374 | 374 | 15,000 |
| 2006/05/10 | 385 | 385 | 384 | 385 | 9,000 |
| 2006/05/09 | 384 | 384 | 384 | 384 | 3,000 |
| 2006/05/08 | 385 | 385 | 378 | 382 | 37,000 |
| 2006/05/02 | 382 | 383 | 382 | 382 | 5,000 |
| 2006/05/01 | 375 | 384 | 375 | 382 | 3,000 |
| 2006/04/28 | 382 | 383 | 382 | 382 | 3,000 |
| 2006/04/27 | 376 | 382 | 376 | 382 | 4,000 |
| 2006/04/26 | 381 | 382 | 380 | 380 | 4,000 |
| 2006/04/25 | 380 | 382 | 380 | 382 | 6,000 |
| 2006/04/24 | 382 | 382 | 380 | 380 | 6,000 |
| 2006/04/21 | 380 | 382 | 380 | 382 | 5,000 |
| 2006/04/20 | 382 | 382 | 380 | 380 | 16,000 |
| 2006/04/19 | 383 | 383 | 383 | 383 | 8,000 |
| 2006/04/18 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/04/17 | 388 | 388 | 385 | 385 | 10,000 |
| 2006/04/13 | 385 | 386 | 383 | 386 | 10,000 |
| 2006/04/12 | 386 | 389 | 385 | 385 | 12,000 |
| 2006/04/11 | 385 | 388 | 382 | 382 | 11,000 |
| 2006/04/10 | 387 | 389 | 385 | 385 | 12,000 |
| 2006/04/07 | 391 | 391 | 385 | 386 | 16,000 |
| 2006/04/06 | 395 | 395 | 395 | 395 | 9,000 |
| 2006/04/05 | 394 | 394 | 394 | 394 | 3,000 |
| 2006/04/04 | 386 | 394 | 386 | 394 | 9,000 |
| 2006/04/03 | 391 | 391 | 380 | 385 | 22,000 |
| 2006/03/31 | 399 | 399 | 393 | 393 | 16,000 |
| 2006/03/30 | 396 | 400 | 394 | 400 | 9,000 |
| 2006/03/29 | 389 | 400 | 389 | 400 | 8,000 |
| 2006/03/28 | 391 | 410 | 391 | 396 | 24,000 |
| 2006/03/27 | 415 | 419 | 411 | 417 | 18,000 |
| 2006/03/24 | 415 | 420 | 410 | 420 | 48,000 |
| 2006/03/23 | 404 | 418 | 402 | 408 | 62,000 |
| 2006/03/22 | 419 | 419 | 393 | 400 | 135,000 |
| 2006/03/20 | 382 | 390 | 380 | 390 | 22,000 |
| 2006/03/17 | 379 | 380 | 379 | 380 | 7,000 |
| 2006/03/16 | 380 | 380 | 376 | 380 | 5,000 |
| 2006/03/15 | 380 | 382 | 379 | 382 | 19,000 |
| 2006/03/14 | 383 | 383 | 376 | 380 | 9,000 |
| 2006/03/13 | 378 | 385 | 378 | 384 | 6,000 |
| 2006/03/10 | 372 | 374 | 372 | 374 | 3,000 |
| 2006/03/09 | 366 | 366 | 365 | 365 | 7,000 |
| 2006/03/08 | 367 | 367 | 366 | 366 | 10,000 |
| 2006/03/06 | 362 | 375 | 362 | 365 | 4,000 |
| 2006/03/03 | 369 | 369 | 365 | 365 | 23,000 |
| 2006/03/02 | 375 | 375 | 355 | 360 | 50,000 |
| 2006/03/01 | 391 | 391 | 378 | 378 | 13,000 |
| 2006/02/28 | 395 | 396 | 395 | 396 | 6,000 |
| 2006/02/27 | 385 | 395 | 385 | 395 | 22,000 |
| 2006/02/24 | 395 | 395 | 385 | 395 | 20,000 |
| 2006/02/23 | 381 | 390 | 380 | 390 | 24,000 |
| 2006/02/22 | 367 | 370 | 367 | 368 | 4,000 |
| 2006/02/21 | 325 | 358 | 322 | 358 | 32,000 |
| 2006/02/20 | 370 | 370 | 340 | 345 | 32,000 |
| 2006/02/17 | 391 | 391 | 375 | 375 | 33,000 |
| 2006/02/16 | 391 | 391 | 388 | 391 | 25,000 |
| 2006/02/15 | 385 | 391 | 385 | 391 | 12,000 |
| 2006/02/14 | 386 | 387 | 370 | 380 | 21,000 |
| 2006/02/13 | 396 | 405 | 385 | 386 | 67,000 |
| 2006/02/10 | 431 | 435 | 431 | 431 | 18,000 |
| 2006/02/09 | 438 | 440 | 433 | 435 | 23,000 |
| 2006/02/08 | 449 | 449 | 438 | 438 | 29,000 |
| 2006/02/07 | 466 | 466 | 455 | 455 | 38,000 |
| 2006/02/06 | 445 | 465 | 442 | 465 | 34,000 |
| 2006/02/03 | 452 | 452 | 435 | 449 | 33,000 |
| 2006/02/02 | 450 | 452 | 450 | 452 | 18,000 |
| 2006/02/01 | 445 | 450 | 440 | 450 | 42,000 |
| 2006/01/31 | 438 | 445 | 437 | 445 | 37,000 |
| 2006/01/30 | 435 | 438 | 435 | 435 | 10,000 |
| 2006/01/27 | 432 | 435 | 428 | 431 | 14,000 |
| 2006/01/26 | 434 | 434 | 431 | 431 | 4,000 |
| 2006/01/25 | 434 | 434 | 423 | 432 | 11,000 |
| 2006/01/24 | 422 | 445 | 422 | 438 | 12,000 |
| 2006/01/23 | 422 | 423 | 410 | 423 | 13,000 |
| 2006/01/20 | 454 | 454 | 437 | 437 | 27,000 |
| 2006/01/19 | 412 | 440 | 412 | 440 | 37,000 |
| 2006/01/18 | 430 | 432 | 411 | 432 | 103,000 |
| 2006/01/17 | 450 | 452 | 440 | 440 | 42,000 |
| 2006/01/16 | 445 | 459 | 436 | 459 | 109,000 |
| 2006/01/13 | 435 | 447 | 435 | 445 | 63,000 |
| 2006/01/12 | 425 | 433 | 410 | 433 | 97,000 |
| 2006/01/11 | 409 | 425 | 406 | 420 | 71,000 |
| 2006/01/10 | 408 | 414 | 406 | 409 | 25,000 |
| 2006/01/06 | 413 | 414 | 400 | 401 | 17,000 |
| 2006/01/05 | 415 | 417 | 413 | 413 | 17,000 |
| 2006/01/04 | 415 | 416 | 411 | 415 | 19,000 |