8135 ゼット(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1991-12-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1991-12-24 | 421 | 421 | 421 | 421 | 200,000 | 421 |
| 1991-12-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1991-12-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1991-12-17 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1991-12-16 | 425 | 425 | 425 | 425 | 19,000 | 425 |
| 1991-12-11 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1991-12-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1991-12-05 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1991-11-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1991-11-28 | 450 | 450 | 449 | 450 | 7,000 | 450 |
| 1991-11-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1991-11-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1991-11-25 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1991-11-22 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1991-11-21 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1991-11-19 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1991-11-18 | 444 | 444 | 437 | 437 | 3,000 | 437 |
| 1991-11-15 | 445 | 445 | 445 | 445 | 15,000 | 445 |
| 1991-11-14 | 445 | 450 | 445 | 445 | 5,000 | 445 |
| 1991-11-12 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1991-11-11 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1991-11-08 | 445 | 445 | 442 | 445 | 3,000 | 445 |
| 1991-11-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1991-11-06 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 1991-11-05 | 444 | 444 | 440 | 440 | 14,000 | 440 |
| 1991-11-01 | 440 | 445 | 440 | 445 | 11,000 | 445 |
| 1991-10-31 | 438 | 443 | 438 | 440 | 13,000 | 440 |
| 1991-10-30 | 441 | 445 | 440 | 444 | 10,000 | 444 |
| 1991-10-29 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1991-10-28 | 459 | 459 | 445 | 445 | 6,000 | 445 |
| 1991-10-25 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1991-10-24 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1991-10-23 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1991-10-18 | 465 | 465 | 455 | 455 | 24,000 | 455 |
| 1991-10-16 | 456 | 460 | 456 | 460 | 2,000 | 460 |
| 1991-10-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-10-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-10-09 | 447 | 450 | 447 | 450 | 2,000 | 450 |
| 1991-10-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1991-10-07 | 470 | 470 | 465 | 469 | 9,000 | 469 |
| 1991-10-04 | 470 | 470 | 467 | 467 | 7,000 | 467 |
| 1991-10-03 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1991-10-02 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1991-09-27 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1991-09-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1991-09-24 | 451 | 460 | 451 | 460 | 2,000 | 460 |
| 1991-09-20 | 453 | 453 | 450 | 450 | 4,000 | 450 |
| 1991-09-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1991-09-18 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1991-09-12 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1991-09-11 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1991-09-09 | 433 | 434 | 433 | 434 | 2,000 | 434 |
| 1991-09-03 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1991-09-02 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1991-08-27 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1991-08-26 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 1991-08-22 | 435 | 450 | 435 | 450 | 2,000 | 450 |
| 1991-08-21 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1991-08-20 | 460 | 460 | 450 | 450 | 14,000 | 450 |
| 1991-08-19 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1991-08-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1991-08-14 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1991-08-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1991-08-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1991-08-07 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 1991-08-06 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1991-08-05 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1991-07-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-07-26 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1991-07-25 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1991-07-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-07-19 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1991-07-17 | 508 | 510 | 508 | 510 | 14,000 | 510 |
| 1991-07-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1991-07-12 | 475 | 475 | 470 | 470 | 7,000 | 470 |
| 1991-07-11 | 466 | 466 | 465 | 465 | 4,000 | 465 |
| 1991-07-10 | 456 | 465 | 456 | 465 | 13,000 | 465 |
| 1991-07-09 | 452 | 457 | 448 | 451 | 4,000 | 451 |
| 1991-07-08 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1991-07-05 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 1991-07-04 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 1991-07-03 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 1991-06-28 | 511 | 511 | 510 | 510 | 14,000 | 510 |
| 1991-06-26 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 1991-06-25 | 511 | 511 | 505 | 505 | 29,000 | 505 |
| 1991-06-24 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1991-06-21 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1991-06-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1991-06-19 | 549 | 553 | 545 | 553 | 30,000 | 553 |
| 1991-06-18 | 530 | 540 | 525 | 540 | 34,000 | 540 |
| 1991-06-17 | 524 | 524 | 523 | 524 | 8,000 | 524 |
| 1991-06-13 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1991-06-11 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1991-06-07 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1991-06-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1991-06-05 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1991-06-04 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1991-06-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1991-05-30 | 535 | 535 | 525 | 525 | 3,000 | 525 |
| 1991-05-28 | 537 | 538 | 536 | 538 | 8,000 | 538 |
| 1991-05-27 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1991-05-22 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1991-05-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-05-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1991-05-15 | 560 | 560 | 560 | 560 | 14,000 | 560 |
| 1991-05-13 | 574 | 574 | 561 | 561 | 7,000 | 561 |
| 1991-05-10 | 578 | 578 | 578 | 578 | 6,000 | 578 |
| 1991-05-09 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 1991-05-08 | 560 | 565 | 555 | 565 | 3,000 | 565 |
| 1991-05-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-05-02 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1991-05-01 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1991-04-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1991-04-25 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 1991-04-23 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1991-04-22 | 605 | 605 | 600 | 600 | 16,000 | 600 |
| 1991-04-19 | 599 | 599 | 595 | 595 | 4,000 | 595 |
| 1991-04-18 | 595 | 598 | 595 | 598 | 13,000 | 598 |
| 1991-04-17 | 580 | 590 | 580 | 585 | 6,000 | 585 |
| 1991-04-16 | 575 | 578 | 575 | 575 | 3,000 | 575 |
| 1991-04-15 | 582 | 582 | 574 | 574 | 19,000 | 574 |
| 1991-04-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1991-04-11 | 563 | 583 | 563 | 583 | 4,000 | 583 |
| 1991-04-09 | 563 | 569 | 563 | 563 | 9,000 | 563 |
| 1991-04-08 | 560 | 560 | 560 | 560 | 19,000 | 560 |
| 1991-04-05 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1991-04-04 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1991-04-03 | 567 | 567 | 560 | 560 | 5,000 | 560 |
| 1991-04-01 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1991-03-28 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1991-03-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-03-25 | 599 | 599 | 575 | 575 | 4,000 | 575 |
| 1991-03-22 | 585 | 585 | 580 | 585 | 5,000 | 585 |
| 1991-03-20 | 569 | 575 | 569 | 575 | 8,000 | 575 |
| 1991-03-19 | 575 | 575 | 568 | 568 | 25,000 | 568 |
| 1991-03-18 | 571 | 571 | 566 | 570 | 6,000 | 570 |
| 1991-03-15 | 570 | 570 | 570 | 570 | 17,000 | 570 |
| 1991-03-14 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1991-03-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1991-03-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1991-03-11 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 1991-03-08 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1991-03-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1991-03-06 | 575 | 575 | 566 | 575 | 12,000 | 575 |
| 1991-03-05 | 573 | 580 | 570 | 570 | 13,000 | 570 |
| 1991-03-04 | 575 | 575 | 573 | 573 | 4,000 | 573 |
| 1991-03-01 | 580 | 580 | 573 | 573 | 12,000 | 573 |
| 1991-02-28 | 570 | 580 | 569 | 569 | 21,000 | 569 |
| 1991-02-27 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 1991-02-26 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1991-02-25 | 520 | 531 | 520 | 531 | 5,000 | 531 |
| 1991-02-21 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1991-02-20 | 535 | 540 | 535 | 540 | 11,000 | 540 |
| 1991-02-19 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1991-02-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-02-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1991-02-14 | 472 | 475 | 472 | 475 | 10,000 | 475 |
| 1991-02-13 | 460 | 475 | 460 | 475 | 6,000 | 475 |
| 1991-02-12 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 1991-02-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-02-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1991-01-31 | 449 | 450 | 449 | 450 | 5,000 | 450 |
| 1991-01-30 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 1991-01-28 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1991-01-25 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1991-01-24 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 1991-01-23 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1991-01-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-01-21 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1991-01-18 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1991-01-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1991-01-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1991-01-10 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1991-01-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1991-01-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1991-01-07 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 1991-01-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
