8135 ゼット(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 410 | 415 | 401 | 401 | 9,000 | 401 |
| 1985-12-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1985-12-25 | 410 | 415 | 410 | 413 | 8,000 | 413 |
| 1985-12-24 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1985-12-23 | 415 | 415 | 410 | 410 | 9,000 | 410 |
| 1985-12-21 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 1985-12-18 | 413 | 420 | 410 | 420 | 10,000 | 420 |
| 1985-12-17 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1985-12-16 | 413 | 415 | 413 | 415 | 27,000 | 415 |
| 1985-12-13 | 410 | 415 | 410 | 411 | 24,000 | 411 |
| 1985-12-12 | 415 | 415 | 410 | 410 | 8,000 | 410 |
| 1985-12-11 | 425 | 425 | 415 | 415 | 6,000 | 415 |
| 1985-12-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1985-12-09 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1985-12-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1985-12-06 | 410 | 420 | 410 | 420 | 11,000 | 420 |
| 1985-12-05 | 425 | 429 | 410 | 410 | 24,000 | 410 |
| 1985-12-04 | 410 | 420 | 410 | 420 | 5,000 | 420 |
| 1985-12-03 | 405 | 406 | 401 | 401 | 8,000 | 401 |
| 1985-12-02 | 405 | 410 | 401 | 401 | 9,000 | 401 |
| 1985-11-28 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1985-11-27 | 420 | 420 | 416 | 420 | 4,000 | 420 |
| 1985-11-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-11-25 | 421 | 430 | 420 | 430 | 9,000 | 430 |
| 1985-11-22 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1985-11-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-11-20 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 1985-11-19 | 421 | 421 | 420 | 420 | 10,000 | 420 |
| 1985-11-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1985-11-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1985-11-15 | 420 | 420 | 420 | 420 | 24,000 | 420 |
| 1985-11-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-11-11 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 1985-11-08 | 420 | 426 | 420 | 420 | 6,000 | 420 |
| 1985-11-07 | 420 | 420 | 401 | 401 | 5,000 | 401 |
| 1985-11-06 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 1985-11-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1985-11-02 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1985-10-31 | 425 | 426 | 425 | 426 | 4,000 | 426 |
| 1985-10-30 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1985-10-29 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1985-10-28 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 1985-10-25 | 426 | 430 | 426 | 426 | 13,000 | 426 |
| 1985-10-24 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1985-10-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-10-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-10-21 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1985-10-19 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1985-10-18 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1985-10-17 | 440 | 440 | 421 | 421 | 7,000 | 421 |
| 1985-10-16 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 1985-10-15 | 420 | 420 | 420 | 420 | 14,000 | 420 |
| 1985-10-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1985-10-09 | 411 | 415 | 411 | 411 | 3,000 | 411 |
| 1985-10-08 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1985-10-07 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1985-10-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1985-10-04 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1985-10-03 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1985-09-30 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 1985-09-27 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1985-09-26 | 428 | 428 | 426 | 426 | 10,000 | 426 |
| 1985-09-25 | 430 | 430 | 425 | 425 | 9,000 | 425 |
| 1985-09-24 | 419 | 425 | 419 | 425 | 6,000 | 425 |
| 1985-09-21 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1985-09-20 | 438 | 438 | 435 | 435 | 6,000 | 435 |
| 1985-09-19 | 440 | 440 | 438 | 440 | 24,000 | 440 |
| 1985-09-18 | 435 | 435 | 435 | 435 | 17,000 | 435 |
| 1985-09-17 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1985-09-13 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 1985-09-11 | 430 | 430 | 425 | 430 | 7,000 | 430 |
| 1985-09-10 | 422 | 430 | 420 | 430 | 11,000 | 430 |
| 1985-09-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1985-09-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1985-09-02 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1985-08-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1985-08-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-08-27 | 410 | 420 | 408 | 420 | 25,000 | 420 |
| 1985-08-26 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1985-08-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1985-08-23 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1985-08-22 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1985-08-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1985-08-15 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1985-08-13 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 1985-08-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1985-08-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1985-08-06 | 390 | 391 | 390 | 391 | 5,000 | 391 |
| 1985-08-03 | 385 | 387 | 380 | 380 | 20,000 | 380 |
| 1985-08-02 | 380 | 380 | 380 | 380 | 27,000 | 380 |
| 1985-07-29 | 425 | 425 | 410 | 410 | 4,000 | 410 |
| 1985-07-26 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1985-07-25 | 426 | 427 | 426 | 427 | 7,000 | 427 |
| 1985-07-24 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1985-07-23 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1985-07-22 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 1985-07-20 | 426 | 426 | 425 | 425 | 7,000 | 425 |
| 1985-07-19 | 438 | 440 | 438 | 440 | 4,000 | 440 |
| 1985-07-18 | 429 | 440 | 429 | 440 | 13,000 | 440 |
| 1985-07-17 | 425 | 429 | 425 | 425 | 19,000 | 425 |
| 1985-07-16 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1985-07-15 | 430 | 430 | 429 | 429 | 7,000 | 429 |
| 1985-07-12 | 425 | 435 | 425 | 435 | 25,000 | 435 |
| 1985-07-10 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1985-07-09 | 430 | 430 | 420 | 420 | 10,000 | 420 |
| 1985-07-08 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 1985-07-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-07-03 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1985-07-02 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1985-07-01 | 430 | 430 | 425 | 426 | 5,000 | 426 |
| 1985-06-27 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1985-06-26 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1985-06-25 | 415 | 430 | 415 | 430 | 9,000 | 430 |
| 1985-06-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1985-06-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-06-20 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1985-06-19 | 430 | 432 | 430 | 432 | 13,000 | 432 |
| 1985-06-18 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1985-06-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1985-06-15 | 440 | 440 | 440 | 440 | 23,000 | 440 |
| 1985-06-14 | 433 | 440 | 433 | 440 | 5,000 | 440 |
| 1985-06-13 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 1985-06-11 | 431 | 432 | 430 | 432 | 8,000 | 432 |
| 1985-06-10 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1985-06-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-06-04 | 430 | 430 | 428 | 428 | 4,000 | 428 |
| 1985-05-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1985-05-28 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 1985-05-27 | 430 | 435 | 430 | 435 | 7,000 | 435 |
| 1985-05-25 | 434 | 434 | 434 | 434 | 6,000 | 434 |
| 1985-05-24 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 1985-05-23 | 431 | 434 | 430 | 430 | 3,000 | 430 |
| 1985-05-22 | 433 | 434 | 427 | 427 | 5,000 | 427 |
| 1985-05-21 | 433 | 435 | 433 | 435 | 2,000 | 435 |
| 1985-05-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-05-17 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 1985-05-16 | 430 | 430 | 416 | 416 | 6,000 | 416 |
| 1985-05-15 | 420 | 430 | 415 | 430 | 29,000 | 430 |
| 1985-05-10 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1985-05-09 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1985-05-08 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1985-05-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1985-05-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1985-05-01 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1985-04-30 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1985-04-27 | 412 | 415 | 412 | 415 | 2,000 | 415 |
| 1985-04-26 | 415 | 415 | 412 | 412 | 4,000 | 412 |
| 1985-04-25 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1985-04-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1985-04-23 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 1985-04-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1985-04-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1985-04-17 | 425 | 425 | 415 | 415 | 12,000 | 415 |
| 1985-04-16 | 427 | 427 | 425 | 425 | 13,000 | 425 |
| 1985-04-15 | 426 | 426 | 426 | 426 | 10,000 | 426 |
| 1985-04-12 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1985-04-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-04-10 | 422 | 430 | 422 | 430 | 3,000 | 430 |
| 1985-04-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1985-04-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-04-05 | 423 | 423 | 422 | 422 | 5,000 | 422 |
| 1985-04-04 | 423 | 423 | 422 | 422 | 5,000 | 422 |
| 1985-04-03 | 420 | 422 | 420 | 422 | 3,000 | 422 |
| 1985-04-02 | 412 | 420 | 412 | 420 | 3,000 | 420 |
| 1985-04-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-03-29 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1985-03-28 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1985-03-27 | 430 | 430 | 421 | 421 | 6,000 | 421 |
| 1985-03-26 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 1985-03-25 | 428 | 430 | 428 | 430 | 8,000 | 430 |
| 1985-03-23 | 430 | 430 | 426 | 426 | 5,000 | 426 |
| 1985-03-22 | 440 | 440 | 430 | 435 | 7,000 | 435 |
| 1985-03-19 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 1985-03-18 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1985-03-15 | 455 | 455 | 450 | 450 | 31,000 | 450 |
| 1985-03-13 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1985-03-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1985-03-11 | 460 | 460 | 452 | 460 | 14,000 | 460 |
| 1985-03-08 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1985-03-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1985-03-06 | 452 | 465 | 452 | 465 | 4,000 | 465 |
| 1985-03-05 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1985-03-04 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1985-03-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1985-03-01 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1985-02-28 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1985-02-27 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1985-02-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1985-02-25 | 480 | 480 | 450 | 450 | 16,000 | 450 |
| 1985-02-23 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1985-02-22 | 480 | 480 | 450 | 450 | 11,000 | 450 |
| 1985-02-21 | 480 | 490 | 480 | 480 | 13,000 | 480 |
| 1985-02-20 | 440 | 441 | 440 | 441 | 6,000 | 441 |
| 1985-02-19 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1985-02-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1985-02-16 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1985-02-15 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 1985-02-14 | 440 | 440 | 438 | 438 | 4,000 | 438 |
| 1985-02-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1985-02-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1985-02-08 | 435 | 449 | 435 | 437 | 12,000 | 437 |
| 1985-02-07 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1985-02-06 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1985-02-05 | 440 | 440 | 435 | 440 | 3,000 | 440 |
| 1985-02-04 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 1985-02-01 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 1985-01-31 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 1985-01-30 | 460 | 460 | 455 | 455 | 23,000 | 455 |
| 1985-01-29 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1985-01-28 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1985-01-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1985-01-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1985-01-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1985-01-23 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1985-01-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1985-01-19 | 450 | 453 | 440 | 440 | 5,000 | 440 |
| 1985-01-18 | 449 | 449 | 445 | 445 | 4,000 | 445 |
| 1985-01-17 | 449 | 449 | 445 | 449 | 7,000 | 449 |
| 1985-01-16 | 449 | 449 | 445 | 445 | 29,000 | 445 |
| 1985-01-14 | 450 | 450 | 449 | 449 | 5,000 | 449 |
| 1985-01-11 | 448 | 448 | 440 | 448 | 15,000 | 448 |
| 1985-01-10 | 452 | 452 | 448 | 448 | 10,000 | 448 |
| 1985-01-09 | 435 | 449 | 435 | 449 | 2,000 | 449 |
| 1985-01-08 | 420 | 420 | 420 | 420 | 17,000 | 420 |
| 1985-01-07 | 420 | 420 | 410 | 410 | 31,000 | 410 |
| 1985-01-04 | 475 | 475 | 469 | 469 | 2,000 | 469 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
