8135 ゼット(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2000-12-26 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2000-12-21 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2000-12-20 | 112 | 118 | 96 | 118 | 11,000 | 118 |
| 2000-12-19 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2000-12-18 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2000-12-15 | 117 | 117 | 112 | 112 | 19,000 | 112 |
| 2000-12-13 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2000-12-12 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2000-12-08 | 112 | 112 | 112 | 112 | 14,000 | 112 |
| 2000-12-06 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2000-12-05 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2000-12-04 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2000-11-30 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-11-27 | 121 | 121 | 110 | 110 | 9,000 | 110 |
| 2000-11-22 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-11-20 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2000-11-17 | 121 | 121 | 121 | 121 | 8,000 | 121 |
| 2000-11-16 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-11-15 | 116 | 116 | 116 | 116 | 10,000 | 116 |
| 2000-11-10 | 102 | 102 | 102 | 102 | 5,000 | 102 |
| 2000-11-09 | 106 | 106 | 101 | 101 | 3,000 | 101 |
| 2000-11-06 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2000-11-02 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2000-10-27 | 120 | 120 | 115 | 115 | 4,000 | 115 |
| 2000-10-26 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2000-10-25 | 107 | 107 | 107 | 107 | 4,000 | 107 |
| 2000-10-24 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2000-10-19 | 127 | 127 | 125 | 125 | 15,000 | 125 |
| 2000-10-18 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-10-17 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-10-16 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2000-10-13 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2000-10-12 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-10-11 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-10-06 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-10-05 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2000-09-28 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2000-09-27 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2000-09-25 | 125 | 125 | 119 | 119 | 5,000 | 119 |
| 2000-09-21 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2000-09-19 | 119 | 119 | 119 | 119 | 9,000 | 119 |
| 2000-09-18 | 119 | 119 | 119 | 119 | 11,000 | 119 |
| 2000-09-07 | 106 | 114 | 106 | 114 | 2,000 | 114 |
| 2000-09-05 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2000-09-01 | 103 | 103 | 103 | 103 | 6,000 | 103 |
| 2000-08-25 | 125 | 125 | 125 | 125 | 7,000 | 125 |
| 2000-08-18 | 129 | 129 | 129 | 129 | 11,000 | 129 |
| 2000-08-17 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2000-08-16 | 126 | 126 | 126 | 126 | 7,000 | 126 |
| 2000-08-15 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-08-07 | 116 | 117 | 116 | 116 | 6,000 | 116 |
| 2000-08-03 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2000-08-02 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2000-07-25 | 134 | 134 | 129 | 129 | 6,000 | 129 |
| 2000-07-18 | 129 | 129 | 129 | 129 | 10,000 | 129 |
| 2000-07-17 | 129 | 129 | 129 | 129 | 10,000 | 129 |
| 2000-07-14 | 124 | 125 | 124 | 125 | 22,000 | 125 |
| 2000-07-12 | 129 | 129 | 129 | 129 | 8,000 | 129 |
| 2000-07-11 | 125 | 129 | 125 | 129 | 3,000 | 129 |
| 2000-07-10 | 125 | 125 | 125 | 125 | 8,000 | 125 |
| 2000-07-07 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2000-07-06 | 123 | 123 | 122 | 122 | 5,000 | 122 |
| 2000-07-05 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2000-07-04 | 122 | 122 | 122 | 122 | 6,000 | 122 |
| 2000-07-03 | 128 | 128 | 122 | 122 | 5,000 | 122 |
| 2000-06-30 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-06-28 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2000-06-26 | 126 | 126 | 110 | 120 | 7,000 | 120 |
| 2000-06-23 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2000-06-21 | 125 | 125 | 125 | 125 | 10,000 | 125 |
| 2000-06-20 | 125 | 125 | 125 | 125 | 9,000 | 125 |
| 2000-06-19 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-06-16 | 123 | 125 | 123 | 123 | 10,000 | 123 |
| 2000-06-15 | 118 | 118 | 118 | 118 | 4,000 | 118 |
| 2000-06-14 | 114 | 114 | 113 | 113 | 4,000 | 113 |
| 2000-06-13 | 119 | 119 | 113 | 113 | 25,000 | 113 |
| 2000-06-08 | 109 | 110 | 108 | 108 | 8,000 | 108 |
| 2000-06-07 | 115 | 116 | 110 | 110 | 19,000 | 110 |
| 2000-06-06 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2000-06-05 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2000-06-02 | 115 | 115 | 115 | 115 | 10,000 | 115 |
| 2000-06-01 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2000-05-31 | 120 | 120 | 115 | 115 | 6,000 | 115 |
| 2000-05-30 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2000-05-29 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-05-26 | 130 | 130 | 126 | 130 | 46,000 | 130 |
| 2000-05-25 | 125 | 125 | 125 | 125 | 7,000 | 125 |
| 2000-05-19 | 120 | 125 | 120 | 125 | 2,000 | 125 |
| 2000-05-18 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-05-17 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2000-05-16 | 130 | 130 | 130 | 130 | 18,000 | 130 |
| 2000-05-15 | 130 | 130 | 125 | 125 | 21,000 | 125 |
| 2000-05-11 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-05-09 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2000-05-08 | 125 | 125 | 120 | 120 | 5,000 | 120 |
| 2000-04-27 | 101 | 103 | 101 | 103 | 2,000 | 103 |
| 2000-04-25 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2000-04-18 | 125 | 125 | 125 | 125 | 11,000 | 125 |
| 2000-04-17 | 125 | 125 | 125 | 125 | 10,000 | 125 |
| 2000-04-14 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2000-04-13 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-04-12 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2000-04-11 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-04-07 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-04-05 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-04-04 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2000-04-03 | 123 | 125 | 123 | 125 | 14,000 | 125 |
| 2000-03-30 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2000-03-29 | 125 | 125 | 124 | 125 | 23,000 | 125 |
| 2000-03-28 | 125 | 125 | 123 | 123 | 7,000 | 123 |
| 2000-03-27 | 127 | 127 | 123 | 125 | 18,000 | 125 |
| 2000-03-24 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2000-03-23 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2000-03-22 | 127 | 127 | 127 | 127 | 5,000 | 127 |
| 2000-03-21 | 130 | 130 | 125 | 125 | 25,000 | 125 |
| 2000-03-17 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2000-03-16 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-03-15 | 131 | 131 | 130 | 130 | 20,000 | 130 |
| 2000-03-14 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-03-13 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-03-09 | 155 | 155 | 118 | 118 | 11,000 | 118 |
| 2000-03-08 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-03-07 | 155 | 158 | 155 | 158 | 8,000 | 158 |
| 2000-03-03 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-03-01 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-02-29 | 153 | 153 | 130 | 130 | 6,000 | 130 |
| 2000-02-28 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2000-02-25 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-02-23 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-02-22 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2000-02-21 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2000-02-17 | 145 | 153 | 140 | 140 | 7,000 | 140 |
| 2000-02-16 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2000-02-15 | 150 | 150 | 145 | 145 | 9,000 | 145 |
| 2000-02-14 | 140 | 145 | 140 | 145 | 10,000 | 145 |
| 2000-02-08 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2000-02-04 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2000-02-03 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2000-02-02 | 145 | 145 | 138 | 138 | 15,000 | 138 |
| 2000-02-01 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-01-31 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-01-27 | 137 | 137 | 137 | 137 | 7,000 | 137 |
| 2000-01-26 | 140 | 140 | 137 | 137 | 12,000 | 137 |
| 2000-01-25 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2000-01-24 | 140 | 140 | 131 | 132 | 5,000 | 132 |
| 2000-01-19 | 145 | 145 | 143 | 143 | 12,000 | 143 |
| 2000-01-18 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-01-17 | 150 | 150 | 145 | 145 | 13,000 | 145 |
| 2000-01-14 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-01-13 | 149 | 149 | 144 | 144 | 4,000 | 144 |
| 2000-01-11 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2000-01-06 | 142 | 142 | 140 | 140 | 7,000 | 140 |
| 2000-01-05 | 142 | 142 | 142 | 142 | 1,000 | 142 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
