8135 ゼット(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	100	100	94	94	10,000	94
1998-12-28	100	100	100	100	2,000	100
1998-12-24	98	98	90	90	5,000	90
1998-12-22	96	96	95	95	6,000	95
1998-12-21	96	96	96	96	2,000	96
1998-12-18	99	99	99	99	1,000	99
1998-12-15	100	100	100	100	26,000	100
1998-12-14	100	100	100	100	1,000	100
1998-12-11	101	102	101	102	12,000	102
1998-12-10	103	103	101	101	13,000	101
1998-12-09	101	101	101	101	4,000	101
1998-12-08	110	110	110	110	5,000	110
1998-12-01	110	110	110	110	2,000	110
1998-11-27	110	110	110	110	10,000	110
1998-11-26	110	110	110	110	3,000	110
1998-11-18	100	100	100	100	4,000	100
1998-11-17	100	100	100	100	15,000	100
1998-11-16	100	100	100	100	11,000	100
1998-11-09	100	100	100	100	3,000	100
1998-11-04	88	88	88	88	2,000	88
1998-11-02	85	85	85	85	4,000	85
1998-10-30	115	115	115	115	2,000	115
1998-10-29	115	115	115	115	3,000	115
1998-10-28	120	120	115	115	8,000	115
1998-10-23	107	110	107	110	4,000	110
1998-10-16	100	100	100	100	1,000	100
1998-10-15	100	100	100	100	18,000	100
1998-10-12	100	100	100	100	1,000	100
1998-10-07	87	87	87	87	1,000	87
1998-10-02	87	87	87	87	1,000	87
1998-09-28	116	116	116	116	3,000	116
1998-09-25	115	116	115	116	4,000	116
1998-09-22	117	117	117	117	1,000	117
1998-09-21	117	117	117	117	2,000	117
1998-09-18	115	117	115	117	6,000	117
1998-09-17	115	115	115	115	8,000	115
1998-09-16	111	111	110	110	8,000	110
1998-09-10	110	110	110	110	1,000	110
1998-09-09	110	110	110	110	1,000	110
1998-09-03	110	110	110	110	2,000	110
1998-08-25	119	120	119	120	24,000	120
1998-08-24	110	115	110	115	2,000	115
1998-08-21	110	110	110	110	1,000	110
1998-08-19	110	110	110	110	2,000	110
1998-08-18	100	100	100	100	245,000	100
1998-08-17	100	100	100	100	2,000	100
1998-08-13	102	102	100	100	3,000	100
1998-08-10	108	108	105	105	9,000	105
1998-08-07	110	110	105	105	9,000	105
1998-08-03	110	110	110	110	2,000	110
1998-07-31	110	110	110	110	3,000	110
1998-07-30	110	110	110	110	1,000	110
1998-07-28	110	110	110	110	2,000	110
1998-07-27	115	115	110	110	8,000	110
1998-07-24	115	115	115	115	3,000	115
1998-07-23	115	115	115	115	2,000	115
1998-07-22	120	120	117	117	4,000	117
1998-07-17	116	116	116	116	3,000	116
1998-07-16	117	117	116	116	27,000	116
1998-07-15	116	116	116	116	1,000	116
1998-07-13	116	116	116	116	1,000	116
1998-07-10	119	119	116	116	16,000	116
1998-07-09	120	120	120	120	1,000	120
1998-07-08	119	119	119	119	1,000	119
1998-07-06	110	110	110	110	3,000	110
1998-07-03	110	111	110	110	9,000	110
1998-07-02	110	110	110	110	8,000	110
1998-06-30	110	110	105	105	4,000	105
1998-06-29	110	110	110	110	2,000	110
1998-06-25	110	110	110	110	7,000	110
1998-06-24	110	110	110	110	5,000	110
1998-06-23	110	110	110	110	2,000	110
1998-06-19	110	110	110	110	12,000	110
1998-06-18	110	110	110	110	4,000	110
1998-06-15	125	125	125	125	22,000	125
1998-06-11	110	110	110	110	1,000	110
1998-06-10	118	118	118	118	1,000	118
1998-06-09	118	118	118	118	1,000	118
1998-06-05	130	130	130	130	1,000	130
1998-06-01	118	118	118	118	1,000	118
1998-05-28	134	134	130	130	5,000	130
1998-05-25	134	134	134	134	8,000	134
1998-05-19	134	134	134	134	17,000	134
1998-05-18	134	134	134	134	3,000	134
1998-05-15	134	134	134	134	2,000	134
1998-04-27	139	139	139	139	7,000	139
1998-04-24	139	139	139	139	2,000	139
1998-04-23	139	139	139	139	1,000	139
1998-04-22	139	139	139	139	1,000	139
1998-04-21	139	139	139	139	3,000	139
1998-04-20	139	139	139	139	10,000	139
1998-04-16	139	139	139	139	6,000	139
1998-04-14	134	134	134	134	1,000	134
1998-04-07	134	134	134	134	1,000	134
1998-04-06	134	134	134	134	1,000	134
1998-03-30	134	134	134	134	1,000	134
1998-03-23	161	161	159	159	7,000	159
1998-03-19	160	161	160	160	6,000	160
1998-03-18	146	146	146	146	6,000	146
1998-03-17	146	146	146	146	6,000	146
1998-03-16	146	146	146	146	3,000	146
1998-03-06	147	147	146	146	4,000	146
1998-03-05	150	150	150	150	2,000	150
1998-03-04	150	150	150	150	4,000	150
1998-03-02	156	156	156	156	6,000	156
1998-02-25	147	147	147	147	1,000	147
1998-02-23	166	166	146	146	8,000	146
1998-02-18	166	166	166	166	2,000	166
1998-02-17	165	165	165	165	3,000	165
1998-02-16	160	160	160	160	13,000	160
1998-02-13	160	160	160	160	10,000	160
1998-02-12	160	160	160	160	3,000	160
1998-02-10	160	160	159	159	5,000	159
1998-01-29	159	159	159	159	14,000	159
1998-01-27	160	160	160	160	1,000	160
1998-01-26	143	160	143	160	30,000	160
1998-01-23	140	140	140	140	1,000	140

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