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 |
---|---|---|---|---|---|
2012/12/28 | 94 | 95 | 94 | 94 | 9,000 |
2012/12/27 | 95 | 95 | 95 | 95 | 8,000 |
2012/12/26 | 93 | 93 | 93 | 93 | 6,000 |
2012/12/25 | 95 | 95 | 93 | 94 | 20,000 |
2012/12/21 | 94 | 95 | 94 | 95 | 11,000 |
2012/12/20 | 95 | 95 | 94 | 94 | 4,000 |
2012/12/19 | 94 | 95 | 94 | 95 | 14,000 |
2012/12/18 | 95 | 95 | 94 | 94 | 3,000 |
2012/12/17 | 95 | 95 | 95 | 95 | 13,000 |
2012/12/14 | 96 | 96 | 95 | 95 | 7,000 |
2012/12/13 | 95 | 95 | 95 | 95 | 3,000 |
2012/12/12 | 94 | 95 | 94 | 95 | 4,000 |
2012/12/11 | 94 | 94 | 94 | 94 | 3,000 |
2012/12/10 | 95 | 95 | 95 | 95 | 25,000 |
2012/12/07 | 95 | 95 | 93 | 95 | 17,000 |
2012/12/06 | 95 | 96 | 95 | 96 | 8,000 |
2012/12/05 | 95 | 95 | 95 | 95 | 1,000 |
2012/12/04 | 95 | 95 | 94 | 94 | 19,000 |
2012/12/03 | 97 | 97 | 97 | 97 | 4,000 |
2012/11/30 | 98 | 98 | 98 | 98 | 4,000 |
2012/11/28 | 96 | 96 | 95 | 95 | 3,000 |
2012/11/27 | 97 | 97 | 96 | 96 | 3,000 |
2012/11/26 | 98 | 98 | 96 | 96 | 5,000 |
2012/11/22 | 96 | 96 | 96 | 96 | 7,000 |
2012/11/20 | 96 | 96 | 96 | 96 | 5,000 |
2012/11/19 | 95 | 95 | 95 | 95 | 1,000 |
2012/11/16 | 96 | 96 | 96 | 96 | 7,000 |
2012/11/15 | 96 | 96 | 96 | 96 | 5,000 |
2012/11/14 | 93 | 93 | 93 | 93 | 1,000 |
2012/11/13 | 93 | 94 | 93 | 93 | 5,000 |
2012/11/09 | 95 | 95 | 94 | 94 | 3,000 |
2012/11/08 | 96 | 96 | 94 | 94 | 4,000 |
2012/11/07 | 94 | 94 | 94 | 94 | 7,000 |
2012/10/25 | 96 | 96 | 96 | 96 | 10,000 |
2012/10/24 | 96 | 96 | 96 | 96 | 2,000 |
2012/10/23 | 97 | 97 | 96 | 96 | 4,000 |
2012/10/22 | 97 | 97 | 96 | 97 | 5,000 |
2012/10/17 | 97 | 97 | 97 | 97 | 1,000 |
2012/10/16 | 100 | 100 | 96 | 97 | 13,000 |
2012/10/15 | 98 | 104 | 98 | 104 | 9,000 |
2012/10/11 | 95 | 95 | 95 | 95 | 2,000 |
2012/10/10 | 95 | 95 | 94 | 94 | 2,000 |
2012/10/09 | 97 | 97 | 96 | 96 | 2,000 |
2012/10/05 | 97 | 97 | 97 | 97 | 1,000 |
2012/10/04 | 97 | 97 | 97 | 97 | 1,000 |
2012/10/03 | 95 | 96 | 95 | 96 | 2,000 |
2012/10/02 | 100 | 100 | 95 | 95 | 8,000 |
2012/10/01 | 97 | 97 | 97 | 97 | 4,000 |
2012/09/28 | 98 | 98 | 98 | 98 | 2,000 |
2012/09/27 | 97 | 97 | 97 | 97 | 1,000 |
2012/09/26 | 98 | 98 | 98 | 98 | 1,000 |
2012/09/25 | 97 | 97 | 96 | 97 | 10,000 |
2012/09/24 | 97 | 97 | 96 | 96 | 3,000 |
2012/09/21 | 97 | 97 | 97 | 97 | 1,000 |
2012/09/20 | 97 | 97 | 93 | 97 | 9,000 |
2012/09/19 | 95 | 96 | 95 | 96 | 2,000 |
2012/09/18 | 95 | 97 | 95 | 95 | 18,000 |
2012/09/14 | 96 | 96 | 94 | 95 | 9,000 |
2012/09/13 | 95 | 96 | 95 | 96 | 3,000 |
2012/09/12 | 94 | 95 | 94 | 95 | 2,000 |
2012/09/11 | 95 | 95 | 95 | 95 | 2,000 |
2012/09/04 | 93 | 96 | 93 | 96 | 7,000 |
2012/08/30 | 92 | 92 | 92 | 92 | 1,000 |
2012/08/27 | 98 | 98 | 95 | 95 | 8,000 |
2012/08/24 | 95 | 95 | 95 | 95 | 1,000 |
2012/08/23 | 92 | 93 | 92 | 92 | 3,000 |
2012/08/22 | 94 | 94 | 92 | 92 | 8,000 |
2012/08/20 | 96 | 96 | 96 | 96 | 1,000 |
2012/08/17 | 97 | 97 | 97 | 97 | 5,000 |
2012/08/16 | 97 | 97 | 97 | 97 | 3,000 |
2012/08/15 | 94 | 95 | 94 | 94 | 8,000 |
2012/08/14 | 95 | 95 | 93 | 93 | 6,000 |
2012/08/13 | 94 | 94 | 94 | 94 | 3,000 |
2012/08/10 | 93 | 94 | 93 | 94 | 2,000 |
2012/08/09 | 94 | 94 | 93 | 93 | 3,000 |
2012/08/08 | 91 | 91 | 91 | 91 | 3,000 |
2012/08/03 | 92 | 92 | 92 | 92 | 2,000 |
2012/08/02 | 92 | 92 | 91 | 92 | 13,000 |
2012/08/01 | 93 | 93 | 93 | 93 | 1,000 |
2012/07/31 | 93 | 93 | 93 | 93 | 2,000 |
2012/07/30 | 93 | 93 | 93 | 93 | 2,000 |
2012/07/27 | 91 | 91 | 91 | 91 | 1,000 |
2012/07/26 | 97 | 97 | 94 | 94 | 5,000 |
2012/07/25 | 95 | 95 | 94 | 94 | 4,000 |
2012/07/24 | 93 | 93 | 90 | 90 | 20,000 |
2012/07/20 | 96 | 96 | 95 | 95 | 8,000 |
2012/07/19 | 96 | 96 | 96 | 96 | 2,000 |
2012/07/18 | 97 | 97 | 93 | 93 | 7,000 |
2012/07/17 | 99 | 100 | 97 | 97 | 20,000 |
2012/07/13 | 104 | 104 | 104 | 104 | 1,000 |
2012/07/12 | 104 | 104 | 104 | 104 | 4,000 |
2012/07/11 | 104 | 104 | 104 | 104 | 4,000 |
2012/07/10 | 105 | 107 | 100 | 100 | 29,000 |
2012/07/09 | 97 | 100 | 97 | 100 | 9,000 |
2012/07/06 | 98 | 98 | 95 | 95 | 7,000 |
2012/07/05 | 98 | 99 | 98 | 98 | 4,000 |
2012/07/04 | 96 | 99 | 96 | 99 | 32,000 |
2012/07/03 | 96 | 96 | 96 | 96 | 1,000 |
2012/07/02 | 98 | 98 | 98 | 98 | 8,000 |
2012/06/29 | 101 | 101 | 95 | 95 | 7,000 |
2012/06/28 | 97 | 97 | 97 | 97 | 101,000 |
2012/06/27 | 100 | 100 | 100 | 100 | 1,000 |
2012/06/25 | 101 | 101 | 99 | 99 | 8,000 |
2012/06/20 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/19 | 100 | 100 | 100 | 100 | 3,000 |
2012/06/18 | 100 | 100 | 100 | 100 | 3,000 |
2012/06/15 | 96 | 96 | 96 | 96 | 5,000 |
2012/06/14 | 92 | 92 | 92 | 92 | 2,000 |
2012/06/13 | 90 | 90 | 90 | 90 | 4,000 |
2012/06/11 | 95 | 95 | 90 | 90 | 2,000 |
2012/06/07 | 90 | 91 | 90 | 91 | 3,000 |
2012/06/06 | 89 | 89 | 89 | 89 | 1,000 |
2012/06/05 | 90 | 90 | 90 | 90 | 1,000 |
2012/06/04 | 90 | 90 | 90 | 90 | 2,000 |
2012/05/31 | 99 | 99 | 99 | 99 | 1,000 |
2012/05/30 | 99 | 99 | 99 | 99 | 1,000 |
2012/05/29 | 99 | 99 | 99 | 99 | 2,000 |
2012/05/28 | 99 | 99 | 94 | 94 | 3,000 |
2012/05/25 | 94 | 94 | 94 | 94 | 4,000 |
2012/05/22 | 89 | 89 | 89 | 89 | 1,000 |
2012/05/17 | 94 | 94 | 94 | 94 | 1,000 |
2012/05/16 | 98 | 99 | 97 | 97 | 3,000 |
2012/05/15 | 98 | 98 | 94 | 94 | 12,000 |
2012/05/14 | 102 | 102 | 98 | 98 | 8,000 |
2012/05/11 | 100 | 100 | 99 | 99 | 7,000 |
2012/05/09 | 100 | 100 | 100 | 100 | 3,000 |
2012/05/07 | 101 | 101 | 99 | 101 | 7,000 |
2012/05/01 | 103 | 103 | 102 | 103 | 7,000 |
2012/04/27 | 104 | 104 | 104 | 104 | 4,000 |
2012/04/26 | 106 | 106 | 104 | 104 | 5,000 |
2012/04/25 | 105 | 105 | 105 | 105 | 3,000 |
2012/04/24 | 103 | 103 | 103 | 103 | 1,000 |
2012/04/23 | 103 | 103 | 103 | 103 | 6,000 |
2012/04/19 | 110 | 111 | 105 | 106 | 9,000 |
2012/04/18 | 106 | 111 | 106 | 111 | 2,000 |
2012/04/17 | 105 | 106 | 105 | 106 | 3,000 |
2012/04/16 | 104 | 104 | 104 | 104 | 11,000 |
2012/04/13 | 104 | 105 | 101 | 104 | 6,000 |
2012/04/12 | 104 | 104 | 104 | 104 | 1,000 |
2012/04/11 | 102 | 102 | 102 | 102 | 1,000 |
2012/04/10 | 104 | 104 | 104 | 104 | 1,000 |
2012/04/09 | 103 | 103 | 103 | 103 | 1,000 |
2012/04/06 | 100 | 100 | 100 | 100 | 1,000 |
2012/04/05 | 102 | 103 | 101 | 101 | 8,000 |
2012/04/03 | 102 | 102 | 102 | 102 | 2,000 |
2012/04/02 | 103 | 103 | 103 | 103 | 6,000 |
2012/03/30 | 103 | 103 | 103 | 103 | 1,000 |
2012/03/29 | 107 | 107 | 102 | 102 | 2,000 |
2012/03/28 | 107 | 107 | 106 | 106 | 3,000 |
2012/03/27 | 110 | 110 | 107 | 107 | 13,000 |
2012/03/26 | 117 | 117 | 107 | 109 | 21,000 |
2012/03/23 | 110 | 123 | 110 | 117 | 72,000 |
2012/03/22 | 106 | 106 | 106 | 106 | 2,000 |
2012/03/21 | 107 | 107 | 107 | 107 | 3,000 |
2012/03/19 | 107 | 107 | 106 | 106 | 8,000 |
2012/03/16 | 105 | 105 | 105 | 105 | 6,000 |
2012/03/15 | 108 | 108 | 107 | 107 | 15,000 |
2012/03/14 | 106 | 109 | 104 | 109 | 11,000 |
2012/03/13 | 104 | 106 | 104 | 104 | 17,000 |
2012/03/12 | 104 | 104 | 102 | 104 | 17,000 |
2012/03/09 | 104 | 105 | 103 | 104 | 8,000 |
2012/03/08 | 101 | 103 | 101 | 103 | 3,000 |
2012/03/07 | 100 | 100 | 100 | 100 | 5,000 |
2012/03/06 | 102 | 103 | 100 | 100 | 20,000 |
2012/03/05 | 103 | 104 | 102 | 102 | 17,000 |
2012/03/02 | 104 | 105 | 103 | 103 | 15,000 |
2012/03/01 | 109 | 109 | 103 | 106 | 20,000 |
2012/02/29 | 110 | 111 | 110 | 111 | 3,000 |
2012/02/28 | 112 | 112 | 110 | 110 | 10,000 |
2012/02/27 | 112 | 113 | 110 | 111 | 13,000 |
2012/02/24 | 106 | 108 | 106 | 107 | 9,000 |
2012/02/23 | 103 | 110 | 103 | 106 | 15,000 |
2012/02/22 | 101 | 101 | 101 | 101 | 10,000 |
2012/02/21 | 100 | 100 | 100 | 100 | 10,000 |
2012/02/20 | 102 | 102 | 101 | 101 | 6,000 |
2012/02/17 | 103 | 103 | 100 | 100 | 18,000 |
2012/02/16 | 105 | 105 | 101 | 102 | 8,000 |
2012/02/15 | 101 | 101 | 101 | 101 | 13,000 |
2012/02/14 | 99 | 99 | 99 | 99 | 2,000 |
2012/02/13 | 100 | 101 | 98 | 100 | 17,000 |
2012/02/10 | 100 | 101 | 100 | 100 | 12,000 |
2012/02/09 | 103 | 104 | 100 | 100 | 37,000 |
2012/02/08 | 101 | 101 | 101 | 101 | 1,000 |
2012/02/07 | 99 | 100 | 99 | 100 | 10,000 |
2012/02/06 | 99 | 100 | 99 | 100 | 8,000 |
2012/02/03 | 100 | 100 | 100 | 100 | 4,000 |
2012/02/01 | 102 | 104 | 99 | 99 | 12,000 |
2012/01/30 | 98 | 98 | 98 | 98 | 1,000 |
2012/01/26 | 104 | 104 | 98 | 98 | 25,000 |
2012/01/25 | 98 | 104 | 98 | 102 | 49,000 |
2012/01/24 | 98 | 98 | 95 | 95 | 7,000 |
2012/01/23 | 95 | 95 | 95 | 95 | 1,000 |
2012/01/19 | 93 | 94 | 93 | 94 | 2,000 |
2012/01/18 | 94 | 94 | 93 | 93 | 6,000 |
2012/01/17 | 94 | 94 | 94 | 94 | 8,000 |
2012/01/16 | 94 | 94 | 94 | 94 | 14,000 |
2012/01/12 | 95 | 95 | 94 | 94 | 9,000 |
2012/01/11 | 94 | 96 | 94 | 94 | 6,000 |
2012/01/10 | 94 | 96 | 94 | 96 | 13,000 |
2012/01/06 | 93 | 93 | 93 | 93 | 5,000 |
2012/01/05 | 93 | 93 | 93 | 93 | 13,000 |
2012/01/04 | 93 | 93 | 92 | 93 | 12,000 |