8135 ゼット(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1993-12-27 | 383 | 383 | 380 | 380 | 3,000 | 380 |
| 1993-12-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-12-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1993-12-21 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1993-12-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-12-17 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 1993-12-15 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1993-12-14 | 390 | 390 | 390 | 390 | 110,000 | 390 |
| 1993-12-10 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1993-12-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1993-12-02 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1993-12-01 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1993-11-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1993-11-29 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 1993-11-25 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1993-11-24 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 1993-11-19 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1993-11-18 | 403 | 404 | 403 | 404 | 10,000 | 404 |
| 1993-11-17 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1993-11-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-11-15 | 395 | 395 | 394 | 394 | 3,000 | 394 |
| 1993-11-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-11-09 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 1993-11-08 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 1993-11-05 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1993-11-04 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1993-11-01 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1993-10-27 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1993-10-26 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1993-10-25 | 437 | 437 | 434 | 434 | 6,000 | 434 |
| 1993-10-22 | 437 | 437 | 434 | 434 | 3,000 | 434 |
| 1993-10-21 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 1993-10-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1993-10-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-10-15 | 460 | 470 | 460 | 470 | 13,000 | 470 |
| 1993-10-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-10-07 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1993-10-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-10-01 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1993-09-29 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1993-09-28 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 1993-09-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1993-09-21 | 508 | 508 | 500 | 500 | 12,000 | 500 |
| 1993-09-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-09-16 | 485 | 500 | 485 | 500 | 6,000 | 500 |
| 1993-09-14 | 484 | 484 | 481 | 484 | 6,000 | 484 |
| 1993-09-13 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1993-09-08 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1993-09-07 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1993-09-06 | 487 | 488 | 486 | 488 | 10,000 | 488 |
| 1993-09-03 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1993-09-02 | 495 | 495 | 480 | 480 | 6,000 | 480 |
| 1993-09-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-08-31 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-08-30 | 490 | 495 | 486 | 486 | 4,000 | 486 |
| 1993-08-27 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 1993-08-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1993-08-25 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 1993-08-23 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1993-08-19 | 515 | 515 | 505 | 505 | 15,000 | 505 |
| 1993-08-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-08-16 | 510 | 510 | 507 | 510 | 6,000 | 510 |
| 1993-08-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-08-12 | 514 | 514 | 506 | 506 | 13,000 | 506 |
| 1993-08-11 | 520 | 521 | 520 | 521 | 15,000 | 521 |
| 1993-08-10 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1993-08-09 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 1993-08-06 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1993-08-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1993-08-04 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 1993-08-02 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1993-07-30 | 520 | 524 | 520 | 524 | 4,000 | 524 |
| 1993-07-29 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 1993-07-28 | 509 | 510 | 505 | 505 | 14,000 | 505 |
| 1993-07-27 | 504 | 515 | 504 | 510 | 11,000 | 510 |
| 1993-07-26 | 509 | 510 | 509 | 509 | 8,000 | 509 |
| 1993-07-23 | 524 | 524 | 515 | 515 | 10,000 | 515 |
| 1993-07-22 | 524 | 524 | 524 | 524 | 10,000 | 524 |
| 1993-07-21 | 524 | 524 | 524 | 524 | 4,000 | 524 |
| 1993-07-20 | 531 | 531 | 525 | 531 | 7,000 | 531 |
| 1993-07-19 | 546 | 546 | 531 | 531 | 3,000 | 531 |
| 1993-07-16 | 540 | 558 | 525 | 531 | 20,000 | 531 |
| 1993-07-15 | 525 | 530 | 520 | 520 | 64,000 | 520 |
| 1993-07-14 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 1993-07-13 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 1993-07-12 | 548 | 550 | 548 | 550 | 6,000 | 550 |
| 1993-07-06 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1993-07-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-07-01 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1993-06-30 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 1993-06-29 | 552 | 552 | 550 | 550 | 5,000 | 550 |
| 1993-06-28 | 570 | 570 | 552 | 552 | 14,000 | 552 |
| 1993-06-25 | 570 | 570 | 560 | 560 | 16,000 | 560 |
| 1993-06-24 | 550 | 560 | 550 | 555 | 10,000 | 555 |
| 1993-06-23 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1993-06-22 | 491 | 506 | 491 | 506 | 6,000 | 506 |
| 1993-06-21 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1993-06-18 | 552 | 552 | 547 | 547 | 4,000 | 547 |
| 1993-06-16 | 560 | 560 | 552 | 552 | 5,000 | 552 |
| 1993-06-15 | 586 | 589 | 570 | 585 | 13,000 | 585 |
| 1993-06-14 | 600 | 600 | 590 | 591 | 5,000 | 591 |
| 1993-06-11 | 566 | 593 | 566 | 593 | 15,000 | 593 |
| 1993-06-10 | 555 | 556 | 555 | 556 | 4,000 | 556 |
| 1993-06-08 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 1993-06-07 | 570 | 580 | 570 | 570 | 7,000 | 570 |
| 1993-06-04 | 576 | 580 | 570 | 570 | 6,000 | 570 |
| 1993-06-03 | 576 | 576 | 566 | 566 | 17,000 | 566 |
| 1993-06-02 | 576 | 580 | 576 | 576 | 7,000 | 576 |
| 1993-05-31 | 600 | 600 | 580 | 590 | 6,000 | 590 |
| 1993-05-28 | 610 | 610 | 598 | 598 | 8,000 | 598 |
| 1993-05-27 | 620 | 620 | 600 | 600 | 50,000 | 600 |
| 1993-05-26 | 590 | 600 | 585 | 600 | 33,000 | 600 |
| 1993-05-25 | 555 | 565 | 550 | 565 | 16,000 | 565 |
| 1993-05-24 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1993-05-21 | 562 | 562 | 561 | 562 | 5,000 | 562 |
| 1993-05-20 | 580 | 580 | 556 | 556 | 9,000 | 556 |
| 1993-05-19 | 549 | 555 | 549 | 555 | 16,000 | 555 |
| 1993-05-18 | 583 | 603 | 575 | 575 | 19,000 | 575 |
| 1993-05-17 | 601 | 609 | 601 | 603 | 35,000 | 603 |
| 1993-05-14 | 607 | 619 | 600 | 601 | 80,000 | 601 |
| 1993-05-13 | 573 | 625 | 565 | 611 | 173,000 | 611 |
| 1993-05-12 | 570 | 580 | 565 | 573 | 131,000 | 573 |
| 1993-05-11 | 515 | 550 | 510 | 550 | 272,000 | 550 |
| 1993-05-10 | 502 | 520 | 502 | 520 | 19,000 | 520 |
| 1993-05-07 | 480 | 496 | 480 | 496 | 7,000 | 496 |
| 1993-05-06 | 490 | 490 | 486 | 486 | 4,000 | 486 |
| 1993-04-30 | 495 | 499 | 490 | 490 | 7,000 | 490 |
| 1993-04-28 | 499 | 500 | 499 | 499 | 10,000 | 499 |
| 1993-04-27 | 473 | 499 | 470 | 499 | 35,000 | 499 |
| 1993-04-26 | 463 | 463 | 463 | 463 | 5,000 | 463 |
| 1993-04-23 | 474 | 474 | 469 | 469 | 4,000 | 469 |
| 1993-04-22 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 1993-04-21 | 450 | 470 | 450 | 470 | 10,000 | 470 |
| 1993-04-20 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1993-04-19 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1993-04-16 | 460 | 460 | 450 | 450 | 15,000 | 450 |
| 1993-04-15 | 437 | 450 | 436 | 450 | 12,000 | 450 |
| 1993-04-14 | 447 | 447 | 436 | 436 | 30,000 | 436 |
| 1993-04-13 | 441 | 447 | 441 | 447 | 3,000 | 447 |
| 1993-04-12 | 442 | 442 | 436 | 436 | 9,000 | 436 |
| 1993-04-09 | 441 | 441 | 436 | 436 | 2,000 | 436 |
| 1993-04-08 | 457 | 457 | 454 | 454 | 3,000 | 454 |
| 1993-04-07 | 437 | 438 | 436 | 436 | 6,000 | 436 |
| 1993-04-06 | 446 | 446 | 436 | 440 | 10,000 | 440 |
| 1993-04-05 | 467 | 467 | 467 | 467 | 3,000 | 467 |
| 1993-04-02 | 479 | 480 | 470 | 470 | 10,000 | 470 |
| 1993-04-01 | 470 | 471 | 466 | 466 | 10,000 | 466 |
| 1993-03-31 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1993-03-30 | 510 | 526 | 506 | 526 | 109,000 | 526 |
| 1993-03-29 | 477 | 500 | 474 | 499 | 113,000 | 499 |
| 1993-03-26 | 445 | 466 | 445 | 462 | 80,000 | 462 |
| 1993-03-25 | 441 | 445 | 439 | 440 | 33,000 | 440 |
| 1993-03-24 | 419 | 443 | 419 | 443 | 26,000 | 443 |
| 1993-03-23 | 406 | 414 | 406 | 414 | 9,000 | 414 |
| 1993-03-22 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 1993-03-19 | 400 | 410 | 400 | 410 | 7,000 | 410 |
| 1993-03-18 | 401 | 401 | 400 | 401 | 7,000 | 401 |
| 1993-03-17 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1993-03-16 | 390 | 400 | 390 | 400 | 13,000 | 400 |
| 1993-03-15 | 381 | 390 | 380 | 390 | 20,000 | 390 |
| 1993-03-12 | 387 | 390 | 380 | 380 | 5,000 | 380 |
| 1993-03-11 | 385 | 400 | 385 | 390 | 24,000 | 390 |
| 1993-03-10 | 370 | 380 | 365 | 375 | 15,000 | 375 |
| 1993-03-09 | 351 | 375 | 351 | 375 | 13,000 | 375 |
| 1993-03-05 | 341 | 385 | 341 | 385 | 66,000 | 385 |
| 1993-03-04 | 341 | 341 | 341 | 341 | 22,000 | 341 |
| 1993-03-03 | 341 | 341 | 341 | 341 | 21,000 | 341 |
| 1993-03-02 | 336 | 341 | 336 | 341 | 7,000 | 341 |
| 1993-03-01 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1993-02-26 | 335 | 341 | 335 | 341 | 2,000 | 341 |
| 1993-02-25 | 335 | 341 | 335 | 341 | 6,000 | 341 |
| 1993-02-24 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 1993-02-23 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1993-02-22 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1993-02-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1993-02-18 | 341 | 341 | 341 | 341 | 6,000 | 341 |
| 1993-02-17 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1993-02-16 | 342 | 342 | 342 | 342 | 15,000 | 342 |
| 1993-02-15 | 342 | 342 | 342 | 342 | 7,000 | 342 |
| 1993-02-05 | 341 | 342 | 341 | 341 | 5,000 | 341 |
| 1993-02-04 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 1993-01-28 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1993-01-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1993-01-25 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 1993-01-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1993-01-21 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1993-01-20 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1993-01-19 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1993-01-18 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1993-01-14 | 352 | 355 | 352 | 355 | 25,000 | 355 |
| 1993-01-13 | 361 | 361 | 355 | 355 | 5,000 | 355 |
| 1993-01-12 | 340 | 362 | 340 | 361 | 17,000 | 361 |
| 1993-01-11 | 337 | 337 | 337 | 337 | 23,000 | 337 |
| 1993-01-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-01-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1993-01-06 | 330 | 330 | 330 | 330 | 4,000 | 330 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
