8135 ゼット(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	800	800	800	800	4,000	800
1989-12-28	800	800	800	800	6,000	800
1989-12-27	810	810	800	800	3,000	800
1989-12-26	800	800	800	800	5,000	800
1989-12-25	800	810	800	800	5,000	800
1989-12-22	825	830	800	800	11,000	800
1989-12-21	835	835	830	830	16,000	830
1989-12-20	808	850	800	850	52,000	850
1989-12-19	805	810	800	805	24,000	805
1989-12-18	810	813	805	805	17,000	805
1989-12-15	805	814	805	805	37,000	805
1989-12-14	809	809	800	805	19,000	805
1989-12-13	800	808	800	808	15,000	808
1989-12-12	809	809	800	800	27,000	800
1989-12-11	809	809	808	808	6,000	808
1989-12-08	800	800	797	798	31,000	798
1989-12-07	780	800	780	797	23,000	797
1989-12-06	770	777	765	772	27,000	772
1989-12-05	779	779	774	774	9,000	774
1989-12-04	755	755	750	750	14,000	750
1989-12-01	760	760	760	760	5,000	760
1989-11-30	760	760	750	750	2,000	750
1989-11-29	750	750	750	750	18,000	750
1989-11-28	748	750	748	750	10,000	750
1989-11-27	750	750	745	745	14,000	745
1989-11-24	750	750	745	745	8,000	745
1989-11-22	747	750	747	747	14,000	747
1989-11-21	745	746	745	746	2,000	746
1989-11-20	750	750	735	735	3,000	735
1989-11-17	755	755	750	750	13,000	750
1989-11-16	752	752	752	752	4,000	752
1989-11-15	752	755	752	755	5,000	755
1989-11-14	752	752	752	752	2,000	752
1989-11-13	760	770	760	770	15,000	770
1989-11-10	745	760	745	760	5,000	760
1989-11-09	737	737	737	737	1,000	737
1989-11-08	755	755	730	730	12,000	730
1989-11-07	765	770	751	755	7,000	755
1989-11-06	765	770	765	765	10,000	765
1989-11-02	765	766	765	765	9,000	765
1989-11-01	773	773	768	768	15,000	768
1989-10-31	785	790	781	781	29,000	781
1989-10-30	798	798	785	785	40,000	785
1989-10-27	784	800	784	798	30,000	798
1989-10-26	785	788	783	785	39,000	785
1989-10-25	785	805	785	785	124,000	785
1989-10-24	780	785	778	780	34,000	780
1989-10-23	770	770	762	770	37,000	770
1989-10-20	750	770	750	760	122,000	760
1989-10-19	740	749	740	745	16,000	745
1989-10-18	730	735	730	735	15,000	735
1989-10-17	735	740	725	730	23,000	730
1989-10-16	710	749	710	749	22,000	749
1989-10-13	725	729	725	725	21,000	725
1989-10-12	750	750	739	740	23,000	740
1989-10-11	734	750	734	750	28,000	750
1989-10-09	720	730	720	728	22,000	728
1989-10-06	730	730	720	720	21,000	720
1989-10-05	700	710	695	700	36,000	700
1989-10-04	690	700	687	700	27,000	700
1989-10-03	690	695	681	685	9,000	685
1989-10-02	670	690	670	690	13,000	690
1989-09-29	680	680	680	680	11,000	680
1989-09-28	690	690	690	690	3,000	690
1989-09-27	695	695	690	690	16,000	690
1989-09-26	695	700	695	695	10,000	695
1989-09-25	700	700	695	695	4,000	695
1989-09-22	699	700	685	697	20,000	697
1989-09-21	686	697	686	697	4,000	697
1989-09-20	675	700	670	700	17,000	700
1989-09-19	674	675	670	670	23,000	670
1989-09-18	695	696	690	695	27,000	695
1989-09-14	700	700	690	690	4,000	690
1989-09-13	690	700	690	700	4,000	700
1989-09-11	690	690	690	690	13,000	690
1989-09-08	725	725	715	715	7,000	715
1989-09-07	725	725	725	725	4,000	725
1989-09-06	710	712	710	712	6,000	712
1989-09-05	730	730	710	712	20,000	712
1989-09-04	720	730	720	730	18,000	730
1989-09-01	738	739	725	725	20,000	725
1989-08-31	749	749	730	735	16,000	735
1989-08-30	730	750	730	748	26,000	748
1989-08-29	720	749	720	740	45,000	740
1989-08-28	720	740	718	730	32,000	730
1989-08-25	715	720	715	720	31,000	720
1989-08-24	740	740	715	720	60,000	720
1989-08-23	720	750	701	750	86,000	750
1989-08-22	730	730	715	715	37,000	715
1989-08-21	710	730	710	730	37,000	730
1989-08-18	690	710	690	700	11,000	700
1989-08-17	700	705	690	690	19,000	690
1989-08-16	698	698	685	685	9,000	685
1989-08-15	685	685	680	683	12,000	683
1989-08-14	700	700	680	680	14,000	680
1989-08-11	698	699	696	697	4,000	697
1989-08-10	685	693	683	693	5,000	693
1989-08-09	678	678	678	678	7,000	678
1989-08-08	675	680	675	675	17,000	675
1989-08-07	671	675	671	675	2,000	675
1989-08-04	675	675	670	670	7,000	670
1989-08-03	675	677	675	675	39,000	675
1989-08-02	673	675	673	675	5,000	675
1989-08-01	673	675	670	671	8,000	671
1989-07-31	673	675	670	670	14,000	670
1989-07-28	660	675	660	660	10,000	660
1989-07-27	657	671	656	656	17,000	656
1989-07-26	655	660	655	657	10,000	657
1989-07-25	660	660	652	655	17,000	655
1989-07-24	665	665	658	660	38,000	660
1989-07-21	661	663	661	663	6,000	663
1989-07-20	660	670	660	660	13,000	660
1989-07-19	684	685	670	670	15,000	670
1989-07-18	690	700	690	690	19,000	690
1989-07-17	705	705	690	690	8,000	690
1989-07-14	720	720	690	690	42,000	690
1989-07-13	730	759	717	717	231,000	717
1989-07-12	660	730	660	720	278,000	720
1989-07-11	670	678	669	670	42,000	670
1989-07-10	664	664	659	660	17,000	660
1989-07-07	650	650	628	629	17,000	629
1989-07-06	663	670	650	650	22,000	650
1989-07-05	650	665	650	665	30,000	665
1989-07-04	670	670	628	628	49,000	628
1989-07-03	665	715	660	669	187,000	669
1989-06-30	600	660	600	660	3,451,000	660
1989-06-29	599	599	599	599	2,000	599
1989-06-28	599	599	599	599	2,000	599
1989-06-27	600	600	591	591	11,000	591
1989-06-26	600	600	599	599	19,000	599
1989-06-22	599	599	599	599	1,000	599
1989-06-21	600	600	600	600	1,000	600
1989-06-20	609	609	609	609	6,000	609
1989-06-16	605	605	600	600	7,000	600
1989-06-15	605	606	605	605	11,000	605
1989-06-14	600	600	600	600	4,000	600
1989-06-13	600	600	600	600	3,000	600
1989-06-12	609	610	609	610	2,000	610
1989-06-09	600	610	600	609	27,000	609
1989-06-08	605	605	605	605	6,000	605
1989-06-07	605	605	591	591	12,000	591
1989-06-06	600	600	600	600	1,000	600
1989-06-05	600	601	600	600	13,000	600
1989-06-02	606	606	600	600	18,000	600
1989-06-01	610	610	606	606	13,000	606
1989-05-31	609	609	605	606	11,000	606
1989-05-30	610	610	610	610	7,000	610
1989-05-29	610	610	610	610	18,000	610
1989-05-26	610	610	610	610	3,000	610
1989-05-25	611	615	610	610	12,000	610
1989-05-24	606	611	606	611	7,000	611
1989-05-23	620	620	617	617	22,000	617
1989-05-22	618	622	618	620	23,000	620
1989-05-19	618	618	615	615	5,000	615
1989-05-18	605	606	605	606	2,000	606
1989-05-17	605	615	605	615	7,000	615
1989-05-16	600	613	600	613	6,000	613
1989-05-15	615	615	599	599	13,000	599
1989-05-12	610	615	610	615	6,000	615
1989-05-11	601	610	601	610	4,000	610
1989-05-10	610	610	610	610	1,000	610
1989-05-09	610	619	610	610	9,000	610
1989-05-08	620	620	620	620	6,000	620
1989-05-02	557	570	557	565	8,000	565
1989-05-01	550	555	550	555	9,000	555
1989-04-28	550	550	550	550	6,000	550
1989-04-27	550	550	547	547	3,000	547
1989-04-26	550	550	550	550	4,000	550
1989-04-25	550	550	550	550	4,000	550
1989-04-24	550	550	550	550	1,000	550
1989-04-21	550	550	550	550	4,000	550
1989-04-20	550	550	550	550	1,000	550
1989-04-19	547	550	547	550	8,000	550
1989-04-18	549	549	541	541	5,000	541
1989-04-17	550	550	549	549	19,000	549
1989-04-14	550	550	550	550	4,000	550
1989-04-13	565	565	550	550	11,000	550
1989-04-11	564	564	564	564	1,000	564
1989-04-07	550	550	550	550	1,000	550
1989-04-05	557	565	540	540	10,000	540
1989-04-04	565	565	565	565	1,000	565
1989-04-03	552	552	552	552	1,000	552
1989-03-31	550	550	550	550	1,000	550
1989-03-29	565	565	565	565	2,000	565
1989-03-27	560	565	550	565	3,000	565
1989-03-24	565	565	565	565	5,000	565
1989-03-23	565	565	556	556	3,000	556
1989-03-22	560	565	560	565	7,000	565
1989-03-20	575	575	570	570	3,000	570
1989-03-17	570	570	570	570	1,000	570
1989-03-16	565	570	565	570	14,000	570
1989-03-15	575	575	575	575	19,000	575
1989-03-14	575	575	565	565	2,000	565
1989-03-13	565	565	565	565	1,000	565
1989-03-10	575	575	565	565	2,000	565
1989-03-09	590	590	590	590	5,000	590
1989-03-08	590	590	590	590	2,000	590
1989-03-01	600	600	600	600	4,000	600
1989-02-28	600	600	595	600	10,000	600
1989-02-27	603	603	580	590	33,000	590
1989-02-23	610	610	610	610	5,000	610
1989-02-22	610	610	600	610	9,000	610
1989-02-21	605	610	605	610	4,000	610
1989-02-17	600	600	600	600	7,000	600
1989-02-16	600	600	600	600	17,000	600
1989-02-14	585	585	565	565	20,000	565
1989-02-13	585	588	580	585	18,000	585
1989-02-10	550	575	550	575	26,000	575
1989-02-09	610	610	610	610	2,000	610
1989-02-08	620	620	610	610	9,000	610
1989-02-07	620	620	620	620	12,000	620
1989-02-06	615	620	615	620	5,000	620
1989-02-03	620	620	620	620	9,000	620
1989-02-02	625	625	620	620	4,000	620
1989-02-01	630	630	625	625	14,000	625
1989-01-31	625	630	625	630	18,000	630
1989-01-30	625	625	620	625	17,000	625
1989-01-28	620	622	620	620	11,000	620
1989-01-27	605	625	605	620	26,000	620
1989-01-26	595	600	595	600	9,000	600
1989-01-25	600	600	595	595	9,000	595
1989-01-24	600	600	590	600	11,000	600
1989-01-23	600	600	587	587	12,000	587
1989-01-20	580	580	580	580	6,000	580
1989-01-19	570	575	570	575	8,000	575
1989-01-18	570	570	562	570	10,000	570
1989-01-17	560	560	560	560	6,000	560
1989-01-13	560	560	560	560	14,000	560
1989-01-12	552	555	552	555	3,000	555
1989-01-11	550	550	550	550	2,000	550
1989-01-06	550	550	550	550	1,000	550
1989-01-05	557	560	557	560	4,000	560
1989-01-04	560	560	560	560	2,000	560

分割・併合履歴： [1983-07-15]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31