8135 ゼット(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	120	120	118	118	6,000	118
2010-12-29	123	123	120	121	11,000	121
2010-12-28	119	123	119	123	21,000	123
2010-12-27	119	120	115	117	20,000	117
2010-12-24	118	119	117	117	11,000	117
2010-12-22	113	119	113	117	34,000	117
2010-12-21	112	112	110	112	14,000	112
2010-12-20	112	112	111	112	6,000	112
2010-12-17	112	112	110	112	16,000	112
2010-12-16	112	114	112	112	11,000	112
2010-12-15	113	113	108	112	35,000	112
2010-12-14	111	111	109	111	12,000	111
2010-12-13	112	114	112	114	19,000	114
2010-12-10	112	112	112	112	15,000	112
2010-12-09	108	109	108	109	9,000	109
2010-12-08	108	108	108	108	2,000	108
2010-12-07	108	108	107	108	13,000	108
2010-12-06	108	110	108	108	8,000	108
2010-12-03	107	109	107	108	4,000	108
2010-12-02	108	109	108	108	3,000	108
2010-12-01	108	108	108	108	2,000	108
2010-11-30	107	107	107	107	1,000	107
2010-11-29	108	109	108	109	14,000	109
2010-11-26	110	111	110	111	4,000	111
2010-11-25	111	111	110	111	9,000	111
2010-11-24	110	110	110	110	5,000	110
2010-11-22	113	113	113	113	8,000	113
2010-11-19	111	111	111	111	2,000	111
2010-11-18	109	110	109	110	6,000	110
2010-11-17	107	108	107	108	6,000	108
2010-11-16	106	106	105	106	5,000	106
2010-11-15	109	109	105	105	34,000	105
2010-11-12	110	110	109	109	15,000	109
2010-11-11	112	113	109	109	24,000	109
2010-11-10	112	115	112	115	6,000	115
2010-11-09	119	119	113	113	18,000	113
2010-11-08	120	120	119	119	7,000	119
2010-11-05	119	120	119	120	18,000	120
2010-11-04	120	120	119	119	2,000	119
2010-11-02	118	119	118	119	4,000	119
2010-11-01	120	121	120	121	2,000	121
2010-10-29	123	123	123	123	1,000	123
2010-10-27	126	126	125	125	6,000	125
2010-10-26	128	128	126	126	3,000	126
2010-10-25	129	129	128	128	7,000	128
2010-10-22	125	128	125	128	8,000	128
2010-10-21	129	130	129	130	2,000	130
2010-10-20	127	128	127	128	2,000	128
2010-10-19	130	131	130	131	5,000	131
2010-10-18	135	135	135	135	8,000	135
2010-10-15	135	135	135	135	6,000	135
2010-10-14	134	134	134	134	1,000	134
2010-10-13	134	134	133	133	3,000	133
2010-10-08	133	134	133	134	3,000	134
2010-09-29	138	138	138	138	1,000	138
2010-09-27	140	140	140	140	6,000	140
2010-09-15	140	140	140	140	14,000	140
2010-09-14	140	140	140	140	2,000	140
2010-09-13	139	139	139	139	1,000	139
2010-09-10	138	138	138	138	3,000	138
2010-09-08	140	140	140	140	4,000	140
2010-09-07	140	140	139	139	3,000	139
2010-09-02	140	140	140	140	1,000	140
2010-08-26	140	140	140	140	2,000	140
2010-08-25	139	139	139	139	6,000	139
2010-08-24	140	141	139	139	5,000	139
2010-08-18	142	142	142	142	1,000	142
2010-08-16	141	144	141	144	14,000	144
2010-08-13	143	145	143	145	5,000	145
2010-08-12	145	145	143	143	3,000	143
2010-08-11	145	145	145	145	1,000	145
2010-08-09	144	144	144	144	1,000	144
2010-08-06	144	144	143	144	5,000	144
2010-08-05	143	143	143	143	1,000	143
2010-08-04	143	143	143	143	1,000	143
2010-08-03	143	143	142	143	6,000	143
2010-08-02	146	146	146	146	1,000	146
2010-07-28	147	147	146	146	4,000	146
2010-07-27	146	146	146	146	4,000	146
2010-07-26	145	145	143	144	12,000	144
2010-07-23	143	143	143	143	1,000	143
2010-07-22	142	142	142	142	1,000	142
2010-07-16	145	145	145	145	1,000	145
2010-07-15	141	145	141	145	61,000	145
2010-07-14	150	150	150	150	10,000	150
2010-07-13	154	154	150	150	13,000	150
2010-07-12	150	150	148	150	40,000	150
2010-07-08	147	147	147	147	1,000	147
2010-07-06	147	147	147	147	10,000	147
2010-07-02	147	147	147	147	4,000	147
2010-06-29	148	148	148	148	3,000	148
2010-06-25	147	150	147	150	7,000	150
2010-06-24	149	149	149	149	1,000	149
2010-06-23	146	146	146	146	11,000	146
2010-06-21	147	147	145	145	2,000	145
2010-06-18	148	148	148	148	1,000	148
2010-06-17	148	148	148	148	1,000	148
2010-06-16	147	147	147	147	3,000	147
2010-06-15	147	150	147	150	13,000	150
2010-06-14	152	152	150	150	17,000	150
2010-06-11	149	150	149	150	4,000	150
2010-06-10	145	147	145	147	2,000	147
2010-06-09	144	144	144	144	2,000	144
2010-06-04	147	147	147	147	1,000	147
2010-06-02	149	149	148	148	2,000	148
2010-05-27	148	148	148	148	1,000	148
2010-05-25	154	154	148	148	7,000	148
2010-05-21	152	152	150	150	17,000	150
2010-05-19	151	151	151	151	1,000	151
2010-05-18	153	153	153	153	1,000	153
2010-05-17	160	160	149	152	19,000	152
2010-05-14	158	158	158	158	1,000	158
2010-05-13	156	158	156	158	3,000	158
2010-05-12	157	157	156	156	2,000	156
2010-05-11	156	156	156	156	1,000	156
2010-05-10	158	158	155	155	3,000	155
2010-05-07	158	158	155	156	10,000	156
2010-05-06	159	159	158	158	3,000	158
2010-04-30	159	159	159	159	1,000	159
2010-04-28	159	159	157	158	32,000	158
2010-04-27	160	160	160	160	66,000	160
2010-04-26	160	160	158	159	55,000	159
2010-04-23	158	159	158	159	2,000	159
2010-04-22	159	159	159	159	4,000	159
2010-04-21	158	158	158	158	1,000	158
2010-04-20	158	158	157	158	4,000	158
2010-04-19	159	159	159	159	2,000	159
2010-04-16	158	158	158	158	1,000	158
2010-04-15	158	159	158	158	13,000	158
2010-04-14	159	159	158	158	11,000	158
2010-04-13	160	160	158	158	4,000	158
2010-04-12	158	160	158	160	10,000	160
2010-04-09	158	158	158	158	1,000	158
2010-04-07	156	156	156	156	6,000	156
2010-04-06	159	159	156	156	5,000	156
2010-04-05	159	159	159	159	1,000	159
2010-04-02	157	157	157	157	2,000	157
2010-04-01	158	158	157	157	5,000	157
2010-03-31	158	158	158	158	1,000	158
2010-03-29	155	157	155	157	10,000	157
2010-03-26	160	160	160	160	16,000	160
2010-03-25	162	162	160	160	21,000	160
2010-03-24	160	160	159	160	21,000	160
2010-03-23	160	160	160	160	28,000	160
2010-03-19	160	160	160	160	34,000	160
2010-03-18	160	160	157	159	19,000	159
2010-03-17	157	160	157	160	4,000	160
2010-03-16	159	160	159	160	9,000	160
2010-03-15	158	160	158	159	22,000	159
2010-03-12	160	163	160	163	16,000	163
2010-03-11	160	160	159	159	8,000	159
2010-03-10	160	160	159	159	10,000	159
2010-03-09	159	159	159	159	2,000	159
2010-03-08	160	160	160	160	14,000	160
2010-03-05	159	159	159	159	1,000	159
2010-03-04	160	160	160	160	3,000	160
2010-03-03	160	160	160	160	2,000	160
2010-03-02	160	160	157	157	14,000	157
2010-03-01	161	161	160	160	6,000	160
2010-02-25	161	161	161	161	6,000	161
2010-02-24	159	161	159	161	4,000	161
2010-02-23	162	162	162	162	3,000	162
2010-02-22	161	163	161	163	5,000	163
2010-02-19	162	162	161	161	5,000	161
2010-02-16	164	164	164	164	1,000	164
2010-02-15	166	166	166	166	10,000	166
2010-02-12	166	166	166	166	4,000	166
2010-02-10	165	166	165	166	7,000	166
2010-02-05	165	165	165	165	1,000	165
2010-02-04	165	165	165	165	1,000	165
2010-02-03	165	165	165	165	5,000	165
2010-02-02	165	165	165	165	1,000	165
2010-01-27	166	166	165	165	4,000	165
2010-01-26	169	169	166	166	8,000	166
2010-01-25	168	168	166	166	6,000	166
2010-01-22	168	168	168	168	4,000	168
2010-01-20	167	167	167	167	2,000	167
2010-01-19	169	169	169	169	3,000	169
2010-01-18	167	169	165	167	15,000	167
2010-01-15	175	175	165	169	22,000	169
2010-01-14	181	181	173	175	6,000	175
2010-01-13	173	173	173	173	2,000	173
2010-01-12	172	172	172	172	1,000	172
2010-01-08	170	170	170	170	2,000	170
2010-01-06	173	173	173	173	1,000	173
2010-01-05	173	173	173	173	1,000	173

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