8135 ゼット(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 1986-12-24 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1986-12-22 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1986-12-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1986-12-17 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1986-12-16 | 435 | 435 | 435 | 435 | 16,000 | 435 |
| 1986-12-15 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 1986-12-12 | 430 | 435 | 430 | 435 | 12,000 | 435 |
| 1986-12-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-12-08 | 433 | 435 | 433 | 435 | 4,000 | 435 |
| 1986-12-06 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 1986-12-05 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 1986-12-04 | 435 | 435 | 432 | 432 | 17,000 | 432 |
| 1986-12-03 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1986-12-02 | 432 | 435 | 432 | 435 | 15,000 | 435 |
| 1986-12-01 | 432 | 438 | 432 | 432 | 14,000 | 432 |
| 1986-11-28 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1986-11-26 | 411 | 412 | 411 | 412 | 5,000 | 412 |
| 1986-11-25 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1986-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1986-11-19 | 408 | 410 | 408 | 410 | 6,000 | 410 |
| 1986-11-18 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 1986-11-17 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1986-11-14 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1986-11-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-11-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1986-11-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-11-06 | 405 | 405 | 401 | 401 | 3,000 | 401 |
| 1986-11-05 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1986-11-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1986-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-28 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 1986-10-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1986-10-25 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1986-10-22 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 1986-10-21 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1986-10-20 | 405 | 405 | 405 | 405 | 15,000 | 405 |
| 1986-10-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-10-16 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-10-15 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 1986-10-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1986-10-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-04 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1986-10-02 | 405 | 405 | 401 | 401 | 3,000 | 401 |
| 1986-09-27 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 1986-09-26 | 420 | 420 | 417 | 417 | 3,000 | 417 |
| 1986-09-25 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 1986-09-24 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1986-09-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1986-09-19 | 421 | 421 | 421 | 421 | 8,000 | 421 |
| 1986-09-18 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1986-09-17 | 421 | 423 | 421 | 423 | 7,000 | 423 |
| 1986-09-16 | 415 | 420 | 415 | 420 | 12,000 | 420 |
| 1986-09-10 | 418 | 420 | 418 | 420 | 5,000 | 420 |
| 1986-09-04 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1986-09-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-09-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-09-01 | 422 | 422 | 420 | 420 | 5,000 | 420 |
| 1986-08-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-08-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-08-27 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 1986-08-26 | 421 | 421 | 421 | 421 | 7,000 | 421 |
| 1986-08-25 | 425 | 425 | 421 | 421 | 4,000 | 421 |
| 1986-08-23 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1986-08-22 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 1986-08-21 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1986-08-20 | 425 | 425 | 420 | 420 | 26,000 | 420 |
| 1986-08-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1986-08-15 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1986-08-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1986-08-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-08-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-08-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1986-08-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1986-08-05 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 1986-08-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-08-01 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 1986-07-31 | 455 | 455 | 445 | 445 | 5,000 | 445 |
| 1986-07-30 | 451 | 455 | 451 | 455 | 3,000 | 455 |
| 1986-07-29 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1986-07-28 | 458 | 460 | 456 | 460 | 11,000 | 460 |
| 1986-07-25 | 460 | 460 | 458 | 458 | 6,000 | 458 |
| 1986-07-24 | 465 | 465 | 455 | 455 | 4,000 | 455 |
| 1986-07-23 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 1986-07-21 | 468 | 470 | 468 | 470 | 3,000 | 470 |
| 1986-07-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1986-07-18 | 475 | 475 | 465 | 465 | 7,000 | 465 |
| 1986-07-17 | 489 | 489 | 485 | 485 | 9,000 | 485 |
| 1986-07-16 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1986-07-15 | 500 | 500 | 490 | 491 | 9,000 | 491 |
| 1986-07-14 | 488 | 492 | 482 | 485 | 37,000 | 485 |
| 1986-07-11 | 484 | 489 | 480 | 483 | 14,000 | 483 |
| 1986-07-10 | 475 | 480 | 470 | 480 | 23,000 | 480 |
| 1986-07-09 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1986-07-08 | 470 | 471 | 468 | 471 | 20,000 | 471 |
| 1986-07-07 | 460 | 469 | 460 | 468 | 20,000 | 468 |
| 1986-07-05 | 470 | 470 | 465 | 465 | 9,000 | 465 |
| 1986-07-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1986-07-02 | 460 | 465 | 460 | 465 | 14,000 | 465 |
| 1986-07-01 | 460 | 460 | 455 | 460 | 12,000 | 460 |
| 1986-06-30 | 460 | 465 | 460 | 460 | 6,000 | 460 |
| 1986-06-28 | 455 | 460 | 455 | 460 | 5,000 | 460 |
| 1986-06-27 | 460 | 463 | 455 | 455 | 8,000 | 455 |
| 1986-06-26 | 460 | 460 | 458 | 460 | 13,000 | 460 |
| 1986-06-25 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 1986-06-24 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 1986-06-23 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1986-06-20 | 450 | 450 | 449 | 449 | 8,000 | 449 |
| 1986-06-19 | 460 | 460 | 450 | 450 | 15,000 | 450 |
| 1986-06-18 | 421 | 421 | 421 | 421 | 7,000 | 421 |
| 1986-06-17 | 450 | 455 | 450 | 455 | 9,000 | 455 |
| 1986-06-16 | 460 | 470 | 460 | 460 | 31,000 | 460 |
| 1986-06-13 | 467 | 467 | 460 | 460 | 5,000 | 460 |
| 1986-06-12 | 467 | 469 | 467 | 469 | 4,000 | 469 |
| 1986-06-11 | 467 | 469 | 467 | 469 | 3,000 | 469 |
| 1986-06-10 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1986-06-07 | 470 | 470 | 470 | 470 | 17,000 | 470 |
| 1986-06-06 | 470 | 470 | 470 | 470 | 26,000 | 470 |
| 1986-06-05 | 470 | 474 | 469 | 469 | 16,000 | 469 |
| 1986-06-04 | 471 | 475 | 470 | 470 | 8,000 | 470 |
| 1986-06-03 | 470 | 471 | 470 | 471 | 3,000 | 471 |
| 1986-06-02 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1986-05-31 | 470 | 475 | 470 | 470 | 9,000 | 470 |
| 1986-05-30 | 465 | 475 | 465 | 475 | 18,000 | 475 |
| 1986-05-28 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1986-05-27 | 465 | 465 | 465 | 465 | 13,000 | 465 |
| 1986-05-26 | 465 | 465 | 460 | 465 | 13,000 | 465 |
| 1986-05-24 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1986-05-22 | 477 | 478 | 465 | 465 | 12,000 | 465 |
| 1986-05-21 | 465 | 475 | 462 | 475 | 24,000 | 475 |
| 1986-05-20 | 450 | 455 | 450 | 455 | 18,000 | 455 |
| 1986-05-19 | 451 | 455 | 451 | 451 | 10,000 | 451 |
| 1986-05-17 | 453 | 455 | 453 | 455 | 5,000 | 455 |
| 1986-05-16 | 455 | 460 | 453 | 453 | 13,000 | 453 |
| 1986-05-15 | 452 | 453 | 452 | 453 | 24,000 | 453 |
| 1986-05-14 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 1986-05-13 | 451 | 451 | 451 | 451 | 11,000 | 451 |
| 1986-05-12 | 455 | 455 | 451 | 451 | 9,000 | 451 |
| 1986-05-09 | 451 | 455 | 451 | 455 | 4,000 | 455 |
| 1986-05-08 | 450 | 460 | 450 | 451 | 21,000 | 451 |
| 1986-05-07 | 451 | 451 | 451 | 451 | 7,000 | 451 |
| 1986-05-06 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 1986-05-02 | 452 | 452 | 451 | 451 | 9,000 | 451 |
| 1986-05-01 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 1986-04-30 | 451 | 451 | 451 | 451 | 8,000 | 451 |
| 1986-04-28 | 451 | 451 | 451 | 451 | 10,000 | 451 |
| 1986-04-26 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1986-04-25 | 450 | 450 | 445 | 450 | 43,000 | 450 |
| 1986-04-24 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1986-04-23 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1986-04-22 | 433 | 433 | 430 | 433 | 4,000 | 433 |
| 1986-04-21 | 430 | 433 | 430 | 430 | 5,000 | 430 |
| 1986-04-19 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1986-04-18 | 430 | 431 | 430 | 430 | 11,000 | 430 |
| 1986-04-16 | 420 | 422 | 420 | 422 | 8,000 | 422 |
| 1986-04-15 | 420 | 424 | 415 | 420 | 12,000 | 420 |
| 1986-04-14 | 421 | 421 | 420 | 420 | 7,000 | 420 |
| 1986-04-11 | 415 | 415 | 413 | 413 | 7,000 | 413 |
| 1986-04-10 | 415 | 415 | 413 | 413 | 4,000 | 413 |
| 1986-04-08 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1986-04-07 | 415 | 415 | 406 | 406 | 15,000 | 406 |
| 1986-04-05 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 1986-04-04 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1986-04-03 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1986-04-02 | 415 | 415 | 415 | 415 | 16,000 | 415 |
| 1986-04-01 | 415 | 415 | 415 | 415 | 20,000 | 415 |
| 1986-03-31 | 416 | 416 | 410 | 410 | 41,000 | 410 |
| 1986-03-29 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1986-03-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1986-03-26 | 418 | 425 | 418 | 425 | 9,000 | 425 |
| 1986-03-25 | 415 | 419 | 415 | 419 | 19,000 | 419 |
| 1986-03-24 | 420 | 420 | 419 | 419 | 5,000 | 419 |
| 1986-03-22 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 1986-03-20 | 420 | 420 | 419 | 419 | 7,000 | 419 |
| 1986-03-19 | 420 | 420 | 419 | 419 | 9,000 | 419 |
| 1986-03-18 | 420 | 420 | 416 | 420 | 14,000 | 420 |
| 1986-03-17 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1986-03-15 | 420 | 420 | 420 | 420 | 26,000 | 420 |
| 1986-03-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1986-03-13 | 420 | 423 | 417 | 417 | 24,000 | 417 |
| 1986-03-12 | 422 | 423 | 416 | 423 | 19,000 | 423 |
| 1986-03-11 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1986-03-07 | 440 | 440 | 438 | 438 | 3,000 | 438 |
| 1986-03-06 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1986-03-05 | 441 | 441 | 441 | 441 | 7,000 | 441 |
| 1986-03-04 | 450 | 450 | 445 | 445 | 12,000 | 445 |
| 1986-03-03 | 435 | 475 | 435 | 475 | 52,000 | 475 |
| 1986-03-01 | 430 | 430 | 430 | 430 | 34,000 | 430 |
| 1986-02-28 | 430 | 430 | 430 | 430 | 16,000 | 430 |
| 1986-02-27 | 440 | 440 | 430 | 430 | 32,000 | 430 |
| 1986-02-26 | 428 | 428 | 421 | 421 | 14,000 | 421 |
| 1986-02-25 | 429 | 429 | 426 | 426 | 13,000 | 426 |
| 1986-02-24 | 429 | 430 | 429 | 429 | 6,000 | 429 |
| 1986-02-22 | 429 | 430 | 429 | 429 | 6,000 | 429 |
| 1986-02-21 | 429 | 430 | 429 | 429 | 11,000 | 429 |
| 1986-02-20 | 430 | 430 | 429 | 430 | 11,000 | 430 |
| 1986-02-19 | 409 | 440 | 409 | 440 | 16,000 | 440 |
| 1986-02-18 | 410 | 410 | 408 | 408 | 15,000 | 408 |
| 1986-02-17 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1986-02-15 | 405 | 410 | 405 | 409 | 28,000 | 409 |
| 1986-02-14 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 1986-02-13 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1986-02-12 | 400 | 405 | 400 | 405 | 10,000 | 405 |
| 1986-02-10 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1986-02-07 | 403 | 403 | 400 | 400 | 10,000 | 400 |
| 1986-02-06 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1986-02-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1986-02-04 | 400 | 410 | 400 | 410 | 14,000 | 410 |
| 1986-02-03 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1986-02-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1986-01-31 | 400 | 409 | 400 | 409 | 4,000 | 409 |
| 1986-01-30 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1986-01-29 | 400 | 403 | 400 | 400 | 10,000 | 400 |
| 1986-01-28 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1986-01-27 | 399 | 400 | 399 | 400 | 25,000 | 400 |
| 1986-01-25 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1986-01-24 | 400 | 400 | 395 | 396 | 15,000 | 396 |
| 1986-01-23 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1986-01-22 | 400 | 401 | 400 | 400 | 3,000 | 400 |
| 1986-01-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1986-01-20 | 402 | 402 | 400 | 400 | 8,000 | 400 |
| 1986-01-18 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1986-01-17 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1986-01-16 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 1986-01-14 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1986-01-13 | 390 | 415 | 390 | 415 | 40,000 | 415 |
| 1986-01-10 | 400 | 400 | 390 | 390 | 11,000 | 390 |
| 1986-01-09 | 401 | 401 | 400 | 400 | 22,000 | 400 |
| 1986-01-08 | 405 | 410 | 405 | 410 | 13,000 | 410 |
| 1986-01-07 | 430 | 430 | 421 | 430 | 16,000 | 430 |
| 1986-01-06 | 411 | 415 | 411 | 415 | 5,000 | 415 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
