8135 ゼット(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 493 | 493 | 480 | 480 | 6,000 | 480 |
| 1984-12-25 | 480 | 498 | 480 | 498 | 7,000 | 498 |
| 1984-12-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1984-12-20 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1984-12-19 | 495 | 495 | 480 | 480 | 14,000 | 480 |
| 1984-12-18 | 500 | 505 | 485 | 485 | 15,000 | 485 |
| 1984-12-17 | 493 | 500 | 485 | 500 | 27,000 | 500 |
| 1984-12-15 | 486 | 486 | 485 | 485 | 16,000 | 485 |
| 1984-12-14 | 478 | 485 | 478 | 485 | 5,000 | 485 |
| 1984-12-13 | 470 | 480 | 470 | 480 | 8,000 | 480 |
| 1984-12-12 | 475 | 475 | 470 | 470 | 7,000 | 470 |
| 1984-12-11 | 480 | 480 | 475 | 476 | 14,000 | 476 |
| 1984-12-10 | 470 | 470 | 465 | 469 | 26,000 | 469 |
| 1984-12-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1984-12-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1984-12-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1984-12-04 | 436 | 436 | 436 | 436 | 9,000 | 436 |
| 1984-12-03 | 436 | 436 | 436 | 436 | 7,000 | 436 |
| 1984-12-01 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1984-11-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1984-11-29 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1984-11-28 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1984-11-27 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1984-11-26 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1984-11-22 | 472 | 472 | 470 | 470 | 7,000 | 470 |
| 1984-11-21 | 473 | 473 | 472 | 472 | 11,000 | 472 |
| 1984-11-20 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1984-11-19 | 470 | 473 | 470 | 473 | 6,000 | 473 |
| 1984-11-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1984-11-16 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 1984-11-15 | 470 | 475 | 470 | 475 | 40,000 | 475 |
| 1984-11-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1984-11-13 | 460 | 460 | 452 | 452 | 4,000 | 452 |
| 1984-11-12 | 489 | 490 | 480 | 480 | 25,000 | 480 |
| 1984-11-09 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1984-11-08 | 485 | 490 | 485 | 485 | 5,000 | 485 |
| 1984-11-07 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1984-11-06 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1984-11-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-11-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-11-01 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1984-10-31 | 480 | 500 | 480 | 500 | 23,000 | 500 |
| 1984-10-30 | 468 | 480 | 468 | 480 | 7,000 | 480 |
| 1984-10-29 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1984-10-25 | 465 | 465 | 465 | 465 | 11,000 | 465 |
| 1984-10-24 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1984-10-23 | 467 | 467 | 465 | 465 | 3,000 | 465 |
| 1984-10-22 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1984-10-17 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 1984-10-16 | 465 | 467 | 465 | 467 | 19,000 | 467 |
| 1984-10-15 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 1984-10-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1984-10-11 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1984-10-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1984-10-06 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1984-10-05 | 464 | 465 | 460 | 460 | 4,000 | 460 |
| 1984-10-04 | 460 | 473 | 460 | 460 | 3,000 | 460 |
| 1984-10-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1984-10-02 | 450 | 450 | 441 | 441 | 8,000 | 441 |
| 1984-10-01 | 480 | 480 | 470 | 470 | 11,000 | 470 |
| 1984-09-28 | 487 | 487 | 480 | 480 | 5,000 | 480 |
| 1984-09-27 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1984-09-26 | 480 | 495 | 480 | 495 | 7,000 | 495 |
| 1984-09-25 | 475 | 476 | 475 | 475 | 14,000 | 475 |
| 1984-09-22 | 465 | 470 | 465 | 470 | 7,000 | 470 |
| 1984-09-21 | 480 | 480 | 465 | 480 | 59,000 | 480 |
| 1984-09-20 | 450 | 450 | 431 | 431 | 6,000 | 431 |
| 1984-09-19 | 450 | 450 | 435 | 440 | 51,000 | 440 |
| 1984-09-18 | 449 | 450 | 441 | 450 | 7,000 | 450 |
| 1984-09-17 | 435 | 446 | 430 | 430 | 32,000 | 430 |
| 1984-09-14 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1984-09-13 | 400 | 430 | 400 | 430 | 12,000 | 430 |
| 1984-09-12 | 395 | 395 | 395 | 395 | 9,000 | 395 |
| 1984-09-10 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 1984-09-06 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 1984-09-05 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 1984-09-04 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1984-09-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1984-09-01 | 390 | 390 | 385 | 385 | 16,000 | 385 |
| 1984-08-30 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1984-08-28 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1984-08-27 | 389 | 400 | 388 | 400 | 7,000 | 400 |
| 1984-08-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1984-08-24 | 390 | 390 | 380 | 380 | 7,000 | 380 |
| 1984-08-23 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1984-08-22 | 386 | 390 | 386 | 390 | 3,000 | 390 |
| 1984-08-21 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1984-08-20 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1984-08-18 | 381 | 390 | 381 | 390 | 28,000 | 390 |
| 1984-08-17 | 389 | 389 | 381 | 381 | 2,000 | 381 |
| 1984-08-16 | 390 | 390 | 390 | 390 | 14,000 | 390 |
| 1984-08-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1984-08-14 | 390 | 398 | 390 | 398 | 6,000 | 398 |
| 1984-08-09 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1984-08-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1984-08-07 | 392 | 392 | 390 | 390 | 3,000 | 390 |
| 1984-08-02 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 1984-08-01 | 397 | 400 | 397 | 400 | 3,000 | 400 |
| 1984-07-31 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1984-07-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1984-07-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1984-07-27 | 420 | 420 | 420 | 420 | 18,000 | 420 |
| 1984-07-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1984-07-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1984-07-24 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1984-07-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1984-07-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1984-07-19 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1984-07-18 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1984-07-17 | 430 | 430 | 415 | 420 | 13,000 | 420 |
| 1984-07-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1984-07-13 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1984-07-12 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1984-07-11 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1984-07-09 | 429 | 429 | 428 | 428 | 3,000 | 428 |
| 1984-07-07 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1984-07-06 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1984-07-05 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1984-07-04 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1984-07-02 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1984-06-28 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1984-06-26 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 1984-06-25 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1984-06-20 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1984-06-19 | 435 | 449 | 435 | 449 | 10,000 | 449 |
| 1984-06-18 | 430 | 430 | 429 | 429 | 6,000 | 429 |
| 1984-06-15 | 403 | 403 | 403 | 403 | 11,000 | 403 |
| 1984-06-14 | 403 | 404 | 403 | 403 | 7,000 | 403 |
| 1984-06-13 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1984-06-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1984-06-06 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1984-06-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1984-06-04 | 425 | 425 | 415 | 415 | 2,000 | 415 |
| 1984-06-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1984-05-31 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1984-05-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1984-05-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1984-05-26 | 439 | 439 | 439 | 439 | 6,000 | 439 |
| 1984-05-23 | 375 | 381 | 375 | 381 | 22,000 | 381 |
| 1984-05-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1984-05-19 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1984-05-18 | 466 | 466 | 440 | 450 | 6,000 | 450 |
| 1984-05-17 | 470 | 471 | 470 | 470 | 7,000 | 470 |
| 1984-05-16 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1984-05-15 | 470 | 470 | 470 | 470 | 13,000 | 470 |
| 1984-05-14 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1984-05-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1984-05-10 | 470 | 471 | 470 | 471 | 2,000 | 471 |
| 1984-05-09 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 1984-05-07 | 480 | 494 | 480 | 494 | 4,000 | 494 |
| 1984-05-04 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 1984-05-02 | 485 | 494 | 485 | 494 | 6,000 | 494 |
| 1984-05-01 | 485 | 485 | 481 | 481 | 2,000 | 481 |
| 1984-04-26 | 485 | 485 | 480 | 480 | 8,000 | 480 |
| 1984-04-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1984-04-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1984-04-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1984-04-21 | 490 | 490 | 480 | 480 | 10,000 | 480 |
| 1984-04-20 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1984-04-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1984-04-16 | 490 | 499 | 490 | 499 | 22,000 | 499 |
| 1984-04-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1984-04-11 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1984-04-09 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1984-04-06 | 510 | 515 | 510 | 515 | 11,000 | 515 |
| 1984-04-05 | 525 | 525 | 521 | 521 | 4,000 | 521 |
| 1984-04-04 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1984-04-03 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1984-03-31 | 460 | 490 | 460 | 490 | 13,000 | 490 |
| 1984-03-30 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1984-03-29 | 480 | 480 | 470 | 470 | 13,000 | 470 |
| 1984-03-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-03-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1984-03-26 | 476 | 480 | 476 | 480 | 10,000 | 480 |
| 1984-03-24 | 475 | 476 | 475 | 476 | 2,000 | 476 |
| 1984-03-23 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1984-03-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1984-03-21 | 460 | 460 | 460 | 460 | 16,000 | 460 |
| 1984-03-19 | 490 | 490 | 460 | 460 | 18,000 | 460 |
| 1984-03-16 | 490 | 490 | 460 | 460 | 9,000 | 460 |
| 1984-03-15 | 500 | 500 | 490 | 490 | 28,000 | 490 |
| 1984-03-14 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1984-03-13 | 500 | 502 | 500 | 500 | 14,000 | 500 |
| 1984-03-12 | 510 | 516 | 507 | 510 | 12,000 | 510 |
| 1984-03-09 | 520 | 520 | 515 | 520 | 12,000 | 520 |
| 1984-03-08 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1984-03-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1984-03-06 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1984-03-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1984-03-03 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1984-03-02 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1984-03-01 | 563 | 563 | 560 | 560 | 2,000 | 560 |
| 1984-02-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1984-02-28 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1984-02-27 | 565 | 570 | 551 | 570 | 6,000 | 570 |
| 1984-02-24 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 1984-02-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1984-02-22 | 572 | 572 | 570 | 570 | 8,000 | 570 |
| 1984-02-21 | 576 | 576 | 570 | 570 | 6,000 | 570 |
| 1984-02-20 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1984-02-18 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1984-02-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1984-02-16 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1984-02-15 | 585 | 585 | 560 | 570 | 33,000 | 570 |
| 1984-02-14 | 585 | 590 | 571 | 571 | 17,000 | 571 |
| 1984-02-13 | 571 | 590 | 571 | 590 | 10,000 | 590 |
| 1984-02-10 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1984-02-09 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 1984-02-08 | 585 | 585 | 573 | 573 | 7,000 | 573 |
| 1984-02-07 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1984-02-06 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1984-02-04 | 572 | 572 | 570 | 570 | 4,000 | 570 |
| 1984-02-03 | 573 | 573 | 571 | 571 | 4,000 | 571 |
| 1984-02-02 | 570 | 585 | 570 | 571 | 4,000 | 571 |
| 1984-02-01 | 580 | 580 | 571 | 571 | 16,000 | 571 |
| 1984-01-31 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1984-01-30 | 590 | 590 | 580 | 584 | 6,000 | 584 |
| 1984-01-28 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 1984-01-27 | 580 | 585 | 580 | 580 | 12,000 | 580 |
| 1984-01-26 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 1984-01-25 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 1984-01-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1984-01-23 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1984-01-20 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 1984-01-19 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1984-01-18 | 600 | 600 | 585 | 590 | 8,000 | 590 |
| 1984-01-17 | 590 | 623 | 590 | 623 | 65,000 | 623 |
| 1984-01-13 | 588 | 594 | 588 | 594 | 18,000 | 594 |
| 1984-01-12 | 582 | 585 | 582 | 585 | 10,000 | 585 |
| 1984-01-11 | 585 | 585 | 582 | 582 | 10,000 | 582 |
| 1984-01-10 | 580 | 589 | 580 | 589 | 6,000 | 589 |
| 1984-01-09 | 580 | 582 | 580 | 582 | 6,000 | 582 |
| 1984-01-07 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1984-01-06 | 580 | 585 | 580 | 580 | 7,000 | 580 |
| 1984-01-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1984-01-04 | 585 | 585 | 580 | 580 | 6,000 | 580 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
