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 |
|---|---|---|---|---|---|
| 2008/12/30 | 154 | 154 | 153 | 153 | 4,000 |
| 2008/12/29 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/12/25 | 142 | 142 | 142 | 142 | 2,000 |
| 2008/12/22 | 150 | 150 | 135 | 135 | 2,000 |
| 2008/12/18 | 156 | 156 | 155 | 155 | 4,000 |
| 2008/12/17 | 156 | 156 | 156 | 156 | 4,000 |
| 2008/12/16 | 156 | 156 | 156 | 156 | 11,000 |
| 2008/12/15 | 156 | 156 | 156 | 156 | 6,000 |
| 2008/12/12 | 155 | 155 | 151 | 151 | 7,000 |
| 2008/12/11 | 156 | 156 | 151 | 151 | 16,000 |
| 2008/12/10 | 151 | 151 | 151 | 151 | 5,000 |
| 2008/12/09 | 146 | 146 | 146 | 146 | 3,000 |
| 2008/12/05 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/12/01 | 150 | 150 | 148 | 148 | 3,000 |
| 2008/11/28 | 150 | 150 | 150 | 150 | 4,000 |
| 2008/11/27 | 155 | 155 | 150 | 150 | 8,000 |
| 2008/11/26 | 150 | 150 | 150 | 150 | 5,000 |
| 2008/11/25 | 146 | 146 | 145 | 145 | 6,000 |
| 2008/11/21 | 145 | 145 | 140 | 140 | 5,000 |
| 2008/11/20 | 145 | 145 | 145 | 145 | 3,000 |
| 2008/11/19 | 147 | 147 | 145 | 145 | 9,000 |
| 2008/11/18 | 145 | 145 | 145 | 145 | 6,000 |
| 2008/11/17 | 141 | 141 | 141 | 141 | 10,000 |
| 2008/11/14 | 135 | 136 | 135 | 136 | 13,000 |
| 2008/11/13 | 136 | 136 | 134 | 134 | 6,000 |
| 2008/11/12 | 140 | 145 | 133 | 135 | 5,000 |
| 2008/11/11 | 140 | 140 | 140 | 140 | 16,000 |
| 2008/11/10 | 141 | 145 | 141 | 145 | 3,000 |
| 2008/11/07 | 140 | 143 | 140 | 140 | 10,000 |
| 2008/11/06 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/11/05 | 143 | 149 | 143 | 149 | 2,000 |
| 2008/11/04 | 138 | 142 | 138 | 142 | 2,000 |
| 2008/10/31 | 148 | 148 | 148 | 148 | 1,000 |
| 2008/10/29 | 140 | 140 | 140 | 140 | 5,000 |
| 2008/10/28 | 135 | 140 | 135 | 140 | 9,000 |
| 2008/10/27 | 145 | 145 | 140 | 140 | 11,000 |
| 2008/10/23 | 140 | 140 | 140 | 140 | 8,000 |
| 2008/10/22 | 142 | 142 | 140 | 140 | 4,000 |
| 2008/10/21 | 145 | 150 | 141 | 150 | 6,000 |
| 2008/10/20 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/10/16 | 147 | 147 | 144 | 144 | 8,000 |
| 2008/10/15 | 138 | 144 | 138 | 144 | 9,000 |
| 2008/10/14 | 133 | 133 | 133 | 133 | 8,000 |
| 2008/10/10 | 120 | 126 | 118 | 126 | 23,000 |
| 2008/10/09 | 118 | 119 | 118 | 118 | 15,000 |
| 2008/10/08 | 115 | 136 | 115 | 130 | 52,000 |
| 2008/10/07 | 116 | 130 | 111 | 118 | 102,000 |
| 2008/10/06 | 165 | 165 | 161 | 161 | 2,000 |
| 2008/10/03 | 167 | 167 | 165 | 165 | 3,000 |
| 2008/10/01 | 169 | 170 | 169 | 170 | 2,000 |
| 2008/09/30 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/09/29 | 166 | 171 | 166 | 171 | 4,000 |
| 2008/09/26 | 175 | 175 | 171 | 171 | 7,000 |
| 2008/09/25 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/09/22 | 166 | 170 | 166 | 170 | 4,000 |
| 2008/09/19 | 175 | 176 | 175 | 176 | 4,000 |
| 2008/09/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/09/17 | 180 | 183 | 180 | 183 | 4,000 |
| 2008/09/16 | 179 | 179 | 179 | 179 | 11,000 |
| 2008/09/12 | 178 | 180 | 178 | 179 | 4,000 |
| 2008/09/11 | 178 | 179 | 177 | 178 | 6,000 |
| 2008/09/09 | 184 | 185 | 184 | 185 | 3,000 |
| 2008/09/08 | 181 | 183 | 181 | 183 | 3,000 |
| 2008/09/05 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/09/04 | 180 | 180 | 178 | 178 | 3,000 |
| 2008/09/03 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/08/29 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/08/27 | 186 | 186 | 186 | 186 | 3,000 |
| 2008/08/26 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/08/25 | 197 | 197 | 183 | 184 | 13,000 |
| 2008/08/22 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/08/20 | 196 | 196 | 195 | 195 | 2,000 |
| 2008/08/19 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/08/18 | 205 | 205 | 204 | 204 | 2,000 |
| 2008/08/15 | 209 | 209 | 204 | 204 | 8,000 |
| 2008/08/14 | 193 | 204 | 193 | 204 | 5,000 |
| 2008/08/11 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/08/07 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/08/06 | 203 | 203 | 203 | 203 | 2,000 |
| 2008/08/05 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/08/04 | 205 | 205 | 203 | 204 | 4,000 |
| 2008/07/31 | 212 | 213 | 208 | 213 | 8,000 |
| 2008/07/30 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/07/29 | 225 | 225 | 220 | 220 | 4,000 |
| 2008/07/28 | 221 | 223 | 220 | 220 | 12,000 |
| 2008/07/25 | 216 | 216 | 216 | 216 | 7,000 |
| 2008/07/18 | 211 | 211 | 211 | 211 | 3,000 |
| 2008/07/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/07/16 | 238 | 238 | 230 | 230 | 29,000 |
| 2008/07/15 | 225 | 238 | 225 | 238 | 38,000 |
| 2008/07/14 | 210 | 220 | 210 | 220 | 6,000 |
| 2008/07/10 | 215 | 215 | 210 | 210 | 13,000 |
| 2008/07/08 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/07/07 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/06/25 | 225 | 225 | 225 | 225 | 4,000 |
| 2008/06/20 | 226 | 226 | 225 | 225 | 3,000 |
| 2008/06/19 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/06/18 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/06/17 | 226 | 226 | 223 | 223 | 3,000 |
| 2008/06/16 | 226 | 226 | 223 | 223 | 9,000 |
| 2008/06/13 | 218 | 221 | 218 | 221 | 3,000 |
| 2008/06/12 | 215 | 215 | 213 | 213 | 3,000 |
| 2008/06/11 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/06/09 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/06/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/06/03 | 221 | 225 | 220 | 220 | 5,000 |
| 2008/05/28 | 232 | 232 | 232 | 232 | 7,000 |
| 2008/05/27 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/05/26 | 240 | 240 | 222 | 232 | 7,000 |
| 2008/05/21 | 242 | 242 | 225 | 235 | 14,000 |
| 2008/05/20 | 225 | 270 | 225 | 240 | 41,000 |
| 2008/05/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/05/16 | 214 | 214 | 210 | 210 | 3,000 |
| 2008/05/15 | 210 | 214 | 203 | 209 | 20,000 |
| 2008/05/14 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/05/13 | 196 | 200 | 196 | 200 | 2,000 |
| 2008/05/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/05/09 | 203 | 203 | 200 | 200 | 2,000 |
| 2008/05/01 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/04/30 | 206 | 206 | 206 | 206 | 3,000 |
| 2008/04/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/04/25 | 201 | 201 | 201 | 201 | 7,000 |
| 2008/04/22 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/04/18 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/04/17 | 198 | 199 | 198 | 199 | 5,000 |
| 2008/04/16 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/04/15 | 206 | 206 | 202 | 202 | 10,000 |
| 2008/04/14 | 205 | 205 | 202 | 202 | 5,000 |
| 2008/04/11 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/04/10 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/04/09 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/04/07 | 205 | 205 | 205 | 205 | 5,000 |
| 2008/04/04 | 209 | 209 | 209 | 209 | 3,000 |
| 2008/04/02 | 209 | 209 | 209 | 209 | 4,000 |
| 2008/03/27 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/03/26 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/03/25 | 204 | 204 | 204 | 204 | 2,000 |
| 2008/03/24 | 200 | 200 | 197 | 200 | 5,000 |
| 2008/03/21 | 218 | 218 | 201 | 201 | 4,000 |
| 2008/03/17 | 214 | 214 | 209 | 209 | 10,000 |
| 2008/03/13 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/03/12 | 218 | 218 | 210 | 210 | 3,000 |
| 2008/02/26 | 225 | 225 | 220 | 220 | 3,000 |
| 2008/02/25 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/02/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/02/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/02/19 | 220 | 220 | 215 | 215 | 3,000 |
| 2008/02/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/02/15 | 205 | 205 | 205 | 205 | 5,000 |
| 2008/02/14 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/02/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/02/08 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/02/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/02/05 | 204 | 204 | 200 | 200 | 2,000 |
| 2008/01/28 | 204 | 204 | 200 | 200 | 4,000 |
| 2008/01/25 | 195 | 200 | 195 | 200 | 9,000 |
| 2008/01/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/01/22 | 185 | 190 | 180 | 190 | 14,000 |
| 2008/01/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/01/17 | 177 | 187 | 177 | 187 | 4,000 |
| 2008/01/16 | 211 | 211 | 197 | 197 | 2,000 |
| 2008/01/15 | 216 | 216 | 211 | 211 | 9,000 |
| 2008/01/11 | 215 | 215 | 211 | 211 | 7,000 |
| 2008/01/10 | 218 | 218 | 218 | 218 | 2,000 |
| 2008/01/09 | 218 | 218 | 218 | 218 | 4,000 |
| 2008/01/08 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/01/07 | 218 | 218 | 218 | 218 | 2,000 |