8135 ゼット(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 1983-12-27 | 568 | 580 | 568 | 580 | 2,000 | 580 |
| 1983-12-26 | 565 | 565 | 550 | 550 | 3,000 | 550 |
| 1983-12-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1983-12-23 | 550 | 550 | 540 | 550 | 22,000 | 550 |
| 1983-12-22 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1983-12-21 | 570 | 590 | 570 | 590 | 24,000 | 590 |
| 1983-12-20 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1983-12-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1983-12-17 | 550 | 555 | 550 | 550 | 4,000 | 550 |
| 1983-12-16 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1983-12-15 | 550 | 550 | 550 | 550 | 14,000 | 550 |
| 1983-12-14 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 1983-12-13 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 1983-12-12 | 560 | 560 | 545 | 545 | 20,000 | 545 |
| 1983-12-09 | 555 | 565 | 555 | 559 | 9,000 | 559 |
| 1983-12-08 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 1983-12-07 | 575 | 575 | 550 | 550 | 15,000 | 550 |
| 1983-12-06 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1983-12-05 | 578 | 596 | 578 | 596 | 7,000 | 596 |
| 1983-12-03 | 531 | 540 | 531 | 540 | 16,000 | 540 |
| 1983-12-02 | 522 | 530 | 522 | 528 | 18,000 | 528 |
| 1983-12-01 | 521 | 530 | 521 | 521 | 4,000 | 521 |
| 1983-11-30 | 526 | 526 | 520 | 520 | 6,000 | 520 |
| 1983-11-28 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1983-11-26 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1983-11-25 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1983-11-24 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1983-11-22 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 1983-11-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1983-11-18 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1983-11-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1983-11-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1983-11-15 | 530 | 530 | 530 | 530 | 17,000 | 530 |
| 1983-11-14 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 1983-11-11 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 1983-11-10 | 528 | 530 | 528 | 530 | 5,000 | 530 |
| 1983-11-08 | 520 | 530 | 520 | 525 | 5,000 | 525 |
| 1983-11-07 | 525 | 530 | 525 | 530 | 5,000 | 530 |
| 1983-11-05 | 530 | 530 | 525 | 525 | 18,000 | 525 |
| 1983-11-04 | 531 | 535 | 530 | 535 | 4,000 | 535 |
| 1983-11-02 | 542 | 542 | 531 | 531 | 2,000 | 531 |
| 1983-10-29 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 1983-10-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1983-10-26 | 535 | 535 | 535 | 535 | 12,000 | 535 |
| 1983-10-25 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1983-10-24 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 1983-10-21 | 560 | 560 | 541 | 541 | 4,000 | 541 |
| 1983-10-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1983-10-19 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1983-10-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1983-10-17 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1983-10-15 | 578 | 578 | 560 | 560 | 23,000 | 560 |
| 1983-10-14 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1983-10-13 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1983-10-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1983-10-11 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1983-10-07 | 570 | 570 | 550 | 550 | 7,000 | 550 |
| 1983-10-06 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1983-10-05 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 1983-10-04 | 560 | 560 | 557 | 557 | 8,000 | 557 |
| 1983-10-03 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1983-10-01 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1983-09-30 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1983-09-29 | 557 | 557 | 557 | 557 | 4,000 | 557 |
| 1983-09-28 | 560 | 560 | 557 | 557 | 2,000 | 557 |
| 1983-09-27 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1983-09-26 | 555 | 555 | 550 | 550 | 8,000 | 550 |
| 1983-09-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1983-09-21 | 565 | 565 | 555 | 555 | 8,000 | 555 |
| 1983-09-19 | 595 | 595 | 595 | 595 | 9,000 | 595 |
| 1983-09-17 | 595 | 595 | 592 | 592 | 9,000 | 592 |
| 1983-09-16 | 565 | 590 | 565 | 590 | 10,000 | 590 |
| 1983-09-14 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1983-09-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1983-09-06 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1983-09-05 | 601 | 601 | 601 | 601 | 6,000 | 601 |
| 1983-09-03 | 601 | 601 | 601 | 601 | 8,000 | 601 |
| 1983-09-02 | 625 | 625 | 601 | 601 | 23,000 | 601 |
| 1983-09-01 | 601 | 601 | 601 | 601 | 10,000 | 601 |
| 1983-08-31 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 1983-08-30 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1983-08-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1983-08-27 | 610 | 620 | 610 | 620 | 15,000 | 620 |
| 1983-08-26 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1983-08-25 | 620 | 620 | 610 | 610 | 21,000 | 610 |
| 1983-08-24 | 624 | 624 | 624 | 624 | 6,000 | 624 |
| 1983-08-23 | 625 | 625 | 625 | 625 | 14,000 | 625 |
| 1983-08-22 | 601 | 601 | 601 | 601 | 16,000 | 601 |
| 1983-08-20 | 601 | 601 | 601 | 601 | 10,000 | 601 |
| 1983-08-19 | 595 | 596 | 595 | 595 | 34,000 | 595 |
| 1983-08-18 | 590 | 590 | 580 | 590 | 25,000 | 590 |
| 1983-08-17 | 585 | 585 | 580 | 580 | 9,000 | 580 |
| 1983-08-16 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1983-08-15 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1983-08-12 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 1983-08-11 | 589 | 595 | 580 | 590 | 45,000 | 590 |
| 1983-08-10 | 585 | 589 | 585 | 589 | 10,000 | 589 |
| 1983-08-09 | 585 | 590 | 579 | 590 | 13,000 | 590 |
| 1983-08-08 | 590 | 594 | 590 | 594 | 2,000 | 594 |
| 1983-08-06 | 590 | 594 | 590 | 594 | 4,000 | 594 |
| 1983-08-05 | 580 | 594 | 580 | 594 | 4,000 | 594 |
| 1983-08-04 | 594 | 594 | 590 | 590 | 4,000 | 590 |
| 1983-08-03 | 595 | 598 | 595 | 596 | 5,000 | 596 |
| 1983-08-02 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1983-08-01 | 570 | 570 | 570 | 570 | 17,000 | 570 |
| 1983-07-30 | 619 | 624 | 615 | 624 | 10,000 | 624 |
| 1983-07-29 | 615 | 619 | 615 | 619 | 24,000 | 619 |
| 1983-07-28 | 615 | 615 | 610 | 615 | 12,000 | 615 |
| 1983-07-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1983-07-26 | 610 | 610 | 610 | 610 | 12,000 | 610 |
| 1983-07-25 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1983-07-23 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1983-07-21 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1983-07-20 | 590 | 600 | 590 | 600 | 13,000 | 600 |
| 1983-07-19 | 580 | 580 | 575 | 580 | 15,000 | 580 |
| 1983-07-18 | 585 | 587 | 580 | 580 | 41,000 | 580 |
| 1983-07-15 | 585 | 585 | 580 | 580 | 13,000 | 580 |
| 1983-07-14 | 690 | 700 | 686 | 686 | 66,000 | 596.52 |
| 1983-07-13 | 690 | 710 | 688 | 710 | 44,000 | 617.39 |
| 1983-07-12 | 681 | 688 | 680 | 680 | 19,000 | 591.30 |
| 1983-07-11 | 675 | 688 | 675 | 680 | 26,000 | 591.30 |
| 1983-07-09 | 688 | 688 | 670 | 675 | 19,000 | 586.96 |
| 1983-07-08 | 692 | 692 | 688 | 688 | 17,000 | 598.26 |
| 1983-07-07 | 693 | 693 | 690 | 692 | 9,000 | 601.74 |
| 1983-07-06 | 670 | 700 | 670 | 700 | 41,000 | 608.70 |
| 1983-07-05 | 700 | 720 | 697 | 720 | 66,000 | 626.09 |
| 1983-07-04 | 690 | 695 | 690 | 695 | 10,000 | 604.35 |
| 1983-07-02 | 695 | 695 | 690 | 690 | 3,000 | 600 |
| 1983-07-01 | 690 | 700 | 690 | 700 | 5,000 | 608.70 |
| 1983-06-30 | 690 | 690 | 690 | 690 | 2,000 | 600 |
| 1983-06-29 | 690 | 700 | 690 | 690 | 5,000 | 600 |
| 1983-06-28 | 700 | 700 | 700 | 700 | 8,000 | 608.70 |
| 1983-06-27 | 700 | 709 | 700 | 705 | 9,000 | 613.04 |
| 1983-06-25 | 700 | 700 | 700 | 700 | 8,000 | 608.70 |
| 1983-06-24 | 695 | 695 | 687 | 687 | 6,000 | 597.39 |
| 1983-06-23 | 695 | 695 | 695 | 695 | 8,000 | 604.35 |
| 1983-06-22 | 690 | 696 | 670 | 696 | 20,000 | 605.22 |
| 1983-06-21 | 701 | 705 | 681 | 690 | 26,000 | 600 |
| 1983-06-20 | 711 | 720 | 701 | 715 | 23,000 | 621.74 |
| 1983-06-17 | 740 | 740 | 720 | 720 | 36,000 | 626.09 |
| 1983-06-16 | 685 | 763 | 685 | 740 | 89,000 | 643.48 |
| 1983-06-15 | 671 | 680 | 671 | 680 | 24,000 | 591.30 |
| 1983-06-14 | 660 | 671 | 660 | 671 | 6,000 | 583.48 |
| 1983-06-13 | 680 | 690 | 655 | 655 | 36,000 | 569.57 |
| 1983-06-11 | 680 | 680 | 680 | 680 | 3,000 | 591.30 |
| 1983-06-10 | 689 | 689 | 685 | 685 | 3,000 | 595.65 |
| 1983-06-09 | 690 | 690 | 690 | 690 | 3,000 | 600 |
| 1983-06-08 | 680 | 690 | 675 | 685 | 11,000 | 595.65 |
| 1983-06-07 | 695 | 695 | 665 | 665 | 48,000 | 578.26 |
| 1983-06-06 | 695 | 695 | 685 | 690 | 12,000 | 600 |
| 1983-06-04 | 685 | 690 | 685 | 690 | 5,000 | 600 |
| 1983-06-03 | 696 | 696 | 690 | 690 | 17,000 | 600 |
| 1983-06-02 | 690 | 700 | 690 | 695 | 5,000 | 604.35 |
| 1983-06-01 | 690 | 690 | 690 | 690 | 2,000 | 600 |
| 1983-05-31 | 700 | 700 | 685 | 685 | 9,000 | 595.65 |
| 1983-05-30 | 685 | 700 | 685 | 695 | 6,000 | 604.35 |
| 1983-05-28 | 680 | 680 | 680 | 680 | 10,000 | 591.30 |
| 1983-05-27 | 689 | 689 | 680 | 680 | 8,000 | 591.30 |
| 1983-05-26 | 680 | 695 | 680 | 695 | 11,000 | 604.35 |
| 1983-05-25 | 690 | 700 | 690 | 700 | 21,000 | 608.70 |
| 1983-05-24 | 700 | 700 | 680 | 680 | 6,000 | 591.30 |
| 1983-05-23 | 700 | 705 | 681 | 681 | 16,000 | 592.17 |
| 1983-05-20 | 709 | 710 | 690 | 707 | 58,000 | 614.78 |
| 1983-05-19 | 655 | 710 | 655 | 710 | 61,000 | 617.39 |
| 1983-05-18 | 660 | 660 | 650 | 655 | 57,000 | 569.57 |
| 1983-05-17 | 637 | 640 | 630 | 630 | 4,000 | 547.83 |
| 1983-05-16 | 645 | 650 | 636 | 640 | 30,000 | 556.52 |
| 1983-05-14 | 650 | 650 | 645 | 645 | 3,000 | 560.87 |
| 1983-05-13 | 650 | 655 | 647 | 650 | 16,000 | 565.22 |
| 1983-05-12 | 660 | 660 | 645 | 650 | 20,000 | 565.22 |
| 1983-05-11 | 659 | 660 | 650 | 657 | 46,000 | 571.30 |
| 1983-05-10 | 625 | 664 | 625 | 660 | 48,000 | 573.91 |
| 1983-05-09 | 609 | 615 | 609 | 615 | 12,000 | 534.78 |
| 1983-05-07 | 612 | 613 | 608 | 608 | 14,000 | 528.70 |
| 1983-05-06 | 615 | 625 | 606 | 612 | 31,000 | 532.17 |
| 1983-05-04 | 615 | 620 | 605 | 615 | 47,000 | 534.78 |
| 1983-05-02 | 615 | 620 | 610 | 610 | 14,000 | 530.44 |
| 1983-04-30 | 605 | 605 | 605 | 605 | 10,000 | 526.09 |
| 1983-04-28 | 607 | 620 | 605 | 620 | 6,000 | 539.13 |
| 1983-04-27 | 603 | 605 | 603 | 605 | 13,000 | 526.09 |
| 1983-04-26 | 610 | 615 | 601 | 603 | 7,000 | 524.35 |
| 1983-04-25 | 615 | 620 | 610 | 610 | 11,000 | 530.44 |
| 1983-04-23 | 623 | 623 | 623 | 623 | 6,000 | 541.74 |
| 1983-04-22 | 620 | 630 | 620 | 625 | 6,000 | 543.48 |
| 1983-04-21 | 632 | 638 | 630 | 630 | 11,000 | 547.83 |
| 1983-04-20 | 629 | 635 | 620 | 630 | 22,000 | 547.83 |
| 1983-04-19 | 620 | 629 | 620 | 629 | 14,000 | 546.96 |
| 1983-04-18 | 619 | 620 | 619 | 620 | 16,000 | 539.13 |
| 1983-04-15 | 615 | 620 | 615 | 620 | 18,000 | 539.13 |
| 1983-04-14 | 615 | 615 | 612 | 612 | 9,000 | 532.17 |
| 1983-04-13 | 613 | 613 | 613 | 613 | 1,000 | 533.04 |
| 1983-04-12 | 615 | 615 | 612 | 612 | 7,000 | 532.17 |
| 1983-04-11 | 620 | 620 | 611 | 611 | 8,000 | 531.30 |
| 1983-04-09 | 611 | 611 | 611 | 611 | 2,000 | 531.30 |
| 1983-04-08 | 610 | 620 | 610 | 611 | 9,000 | 531.30 |
| 1983-04-07 | 615 | 620 | 610 | 620 | 5,000 | 539.13 |
| 1983-04-06 | 610 | 620 | 610 | 620 | 6,000 | 539.13 |
| 1983-04-05 | 600 | 630 | 600 | 625 | 12,000 | 543.48 |
| 1983-04-04 | 600 | 600 | 600 | 600 | 4,000 | 521.74 |
| 1983-04-02 | 610 | 610 | 610 | 610 | 2,000 | 530.44 |
| 1983-04-01 | 595 | 600 | 590 | 590 | 10,000 | 513.04 |
| 1983-03-31 | 600 | 600 | 600 | 600 | 7,000 | 521.74 |
| 1983-03-30 | 600 | 600 | 600 | 600 | 13,000 | 521.74 |
| 1983-03-29 | 580 | 580 | 575 | 575 | 2,000 | 500 |
| 1983-03-28 | 575 | 575 | 573 | 575 | 7,000 | 500 |
| 1983-03-26 | 570 | 570 | 570 | 570 | 2,000 | 495.65 |
| 1983-03-25 | 570 | 570 | 570 | 570 | 4,000 | 495.65 |
| 1983-03-24 | 575 | 575 | 570 | 570 | 22,000 | 495.65 |
| 1983-03-23 | 570 | 570 | 570 | 570 | 3,000 | 495.65 |
| 1983-03-22 | 570 | 570 | 570 | 570 | 10,000 | 495.65 |
| 1983-03-18 | 570 | 571 | 570 | 570 | 10,000 | 495.65 |
| 1983-03-17 | 570 | 575 | 570 | 570 | 7,000 | 495.65 |
| 1983-03-16 | 570 | 570 | 570 | 570 | 14,000 | 495.65 |
| 1983-03-15 | 570 | 570 | 570 | 570 | 3,000 | 495.65 |
| 1983-03-14 | 570 | 570 | 570 | 570 | 26,000 | 495.65 |
| 1983-03-12 | 570 | 570 | 570 | 570 | 3,000 | 495.65 |
| 1983-03-11 | 575 | 575 | 570 | 570 | 6,000 | 495.65 |
| 1983-03-10 | 565 | 565 | 565 | 565 | 1,000 | 491.30 |
| 1983-03-09 | 570 | 570 | 570 | 570 | 2,000 | 495.65 |
| 1983-03-08 | 570 | 570 | 570 | 570 | 5,000 | 495.65 |
| 1983-03-07 | 570 | 570 | 570 | 570 | 4,000 | 495.65 |
| 1983-03-04 | 570 | 570 | 570 | 570 | 3,000 | 495.65 |
| 1983-03-02 | 570 | 570 | 570 | 570 | 3,000 | 495.65 |
| 1983-03-01 | 570 | 580 | 570 | 570 | 6,000 | 495.65 |
| 1983-02-28 | 576 | 580 | 576 | 580 | 7,000 | 504.35 |
| 1983-02-26 | 575 | 576 | 570 | 576 | 9,000 | 500.87 |
| 1983-02-25 | 570 | 575 | 570 | 571 | 5,000 | 496.52 |
| 1983-02-24 | 575 | 575 | 570 | 575 | 8,000 | 500 |
| 1983-02-23 | 570 | 570 | 570 | 570 | 6,000 | 495.65 |
| 1983-02-22 | 570 | 570 | 566 | 570 | 11,000 | 495.65 |
| 1983-02-21 | 570 | 570 | 566 | 566 | 9,000 | 492.17 |
| 1983-02-18 | 560 | 560 | 560 | 560 | 8,000 | 486.96 |
| 1983-02-17 | 565 | 565 | 560 | 560 | 9,000 | 486.96 |
| 1983-02-16 | 570 | 570 | 565 | 565 | 12,000 | 491.30 |
| 1983-02-15 | 570 | 570 | 570 | 570 | 13,000 | 495.65 |
| 1983-02-14 | 565 | 570 | 565 | 570 | 15,000 | 495.65 |
| 1983-02-12 | 570 | 570 | 565 | 570 | 5,000 | 495.65 |
| 1983-02-10 | 560 | 565 | 560 | 565 | 7,000 | 491.30 |
| 1983-02-09 | 565 | 565 | 560 | 560 | 5,000 | 486.96 |
| 1983-02-08 | 570 | 575 | 570 | 570 | 13,000 | 495.65 |
| 1983-02-07 | 560 | 560 | 560 | 560 | 5,000 | 486.96 |
| 1983-02-05 | 560 | 560 | 560 | 560 | 11,000 | 486.96 |
| 1983-02-03 | 549 | 549 | 549 | 549 | 45,000 | 477.39 |
| 1983-02-02 | 540 | 550 | 535 | 550 | 9,000 | 478.26 |
| 1983-02-01 | 530 | 530 | 530 | 530 | 2,000 | 460.87 |
| 1983-01-31 | 549 | 549 | 549 | 549 | 2,000 | 477.39 |
| 1983-01-28 | 520 | 521 | 520 | 520 | 15,000 | 452.17 |
| 1983-01-27 | 550 | 550 | 520 | 520 | 8,000 | 452.17 |
| 1983-01-26 | 550 | 550 | 550 | 550 | 4,000 | 478.26 |
| 1983-01-25 | 550 | 550 | 550 | 550 | 8,000 | 478.26 |
| 1983-01-24 | 550 | 550 | 550 | 550 | 1,000 | 478.26 |
| 1983-01-22 | 550 | 550 | 550 | 550 | 5,000 | 478.26 |
| 1983-01-21 | 560 | 560 | 550 | 550 | 3,000 | 478.26 |
| 1983-01-20 | 560 | 565 | 550 | 550 | 8,000 | 478.26 |
| 1983-01-19 | 536 | 555 | 536 | 540 | 8,000 | 469.57 |
| 1983-01-18 | 521 | 521 | 520 | 520 | 4,000 | 452.17 |
| 1983-01-17 | 520 | 521 | 520 | 520 | 16,000 | 452.17 |
| 1983-01-14 | 520 | 520 | 519 | 520 | 16,000 | 452.17 |
| 1983-01-13 | 520 | 525 | 520 | 520 | 10,000 | 452.17 |
| 1983-01-12 | 530 | 535 | 520 | 520 | 18,000 | 452.17 |
| 1983-01-11 | 550 | 550 | 550 | 550 | 8,000 | 478.26 |
| 1983-01-10 | 550 | 550 | 550 | 550 | 11,000 | 478.26 |
| 1983-01-08 | 550 | 550 | 550 | 550 | 6,000 | 478.26 |
| 1983-01-07 | 560 | 560 | 560 | 560 | 1,000 | 486.96 |
| 1983-01-05 | 585 | 585 | 585 | 585 | 1,000 | 508.70 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
