8135 ゼット(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1987-12-25 | 446 | 446 | 445 | 445 | 3,000 | 445 |
| 1987-12-23 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1987-12-22 | 450 | 451 | 450 | 451 | 9,000 | 451 |
| 1987-12-21 | 450 | 451 | 440 | 451 | 9,000 | 451 |
| 1987-12-18 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 1987-12-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-12-16 | 431 | 431 | 430 | 430 | 6,000 | 430 |
| 1987-12-15 | 431 | 431 | 430 | 430 | 14,000 | 430 |
| 1987-12-11 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-12-10 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1987-12-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-12-07 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1987-12-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-12-02 | 430 | 430 | 420 | 420 | 10,000 | 420 |
| 1987-11-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-11-27 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1987-11-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-11-19 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1987-11-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1987-11-16 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 1987-11-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-11-11 | 420 | 420 | 410 | 410 | 9,000 | 410 |
| 1987-11-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1987-11-07 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1987-11-06 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1987-11-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-11-04 | 436 | 436 | 430 | 430 | 8,000 | 430 |
| 1987-11-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1987-10-31 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1987-10-30 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1987-10-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1987-10-28 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1987-10-27 | 435 | 435 | 430 | 430 | 7,000 | 430 |
| 1987-10-26 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1987-10-23 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 1987-10-21 | 475 | 475 | 475 | 475 | 11,000 | 475 |
| 1987-10-19 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1987-10-16 | 490 | 490 | 481 | 481 | 9,000 | 481 |
| 1987-10-15 | 480 | 480 | 480 | 480 | 17,000 | 480 |
| 1987-10-14 | 480 | 480 | 479 | 480 | 13,000 | 480 |
| 1987-10-13 | 471 | 480 | 470 | 480 | 7,000 | 480 |
| 1987-10-12 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1987-10-09 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 1987-10-08 | 470 | 480 | 470 | 470 | 3,000 | 470 |
| 1987-10-07 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1987-10-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1987-10-03 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-10-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1987-10-01 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1987-09-30 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1987-09-29 | 460 | 460 | 459 | 459 | 3,000 | 459 |
| 1987-09-28 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1987-09-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1987-09-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-09-22 | 470 | 470 | 459 | 459 | 5,000 | 459 |
| 1987-09-21 | 475 | 480 | 475 | 480 | 18,000 | 480 |
| 1987-09-18 | 477 | 480 | 475 | 480 | 5,000 | 480 |
| 1987-09-17 | 470 | 472 | 470 | 472 | 9,000 | 472 |
| 1987-09-16 | 465 | 470 | 465 | 470 | 17,000 | 470 |
| 1987-09-14 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1987-09-11 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1987-09-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1987-09-09 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1987-09-07 | 470 | 480 | 470 | 480 | 5,000 | 480 |
| 1987-09-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1987-09-04 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1987-09-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1987-09-02 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1987-09-01 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1987-08-31 | 485 | 490 | 485 | 486 | 11,000 | 486 |
| 1987-08-29 | 480 | 485 | 480 | 485 | 8,000 | 485 |
| 1987-08-28 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1987-08-27 | 477 | 480 | 475 | 479 | 14,000 | 479 |
| 1987-08-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1987-08-25 | 469 | 469 | 469 | 469 | 10,000 | 469 |
| 1987-08-24 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1987-08-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-08-21 | 485 | 485 | 480 | 480 | 12,000 | 480 |
| 1987-08-20 | 480 | 480 | 470 | 480 | 19,000 | 480 |
| 1987-08-19 | 463 | 475 | 463 | 475 | 11,000 | 475 |
| 1987-08-18 | 465 | 470 | 463 | 470 | 7,000 | 470 |
| 1987-08-17 | 461 | 462 | 461 | 462 | 7,000 | 462 |
| 1987-08-14 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1987-08-13 | 448 | 450 | 448 | 450 | 15,000 | 450 |
| 1987-08-12 | 448 | 448 | 448 | 448 | 6,000 | 448 |
| 1987-08-11 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 1987-08-10 | 441 | 445 | 441 | 445 | 6,000 | 445 |
| 1987-08-07 | 445 | 445 | 440 | 445 | 5,000 | 445 |
| 1987-08-06 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1987-08-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1987-08-04 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1987-08-03 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 1987-08-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1987-07-31 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1987-07-30 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1987-07-29 | 440 | 440 | 430 | 440 | 10,000 | 440 |
| 1987-07-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1987-07-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1987-07-25 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1987-07-24 | 425 | 425 | 424 | 425 | 5,000 | 425 |
| 1987-07-23 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1987-07-22 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1987-07-21 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 1987-07-20 | 450 | 451 | 420 | 420 | 17,000 | 420 |
| 1987-07-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-07-16 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 1987-07-15 | 449 | 450 | 445 | 445 | 23,000 | 445 |
| 1987-07-14 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1987-07-13 | 445 | 449 | 445 | 449 | 3,000 | 449 |
| 1987-07-10 | 450 | 450 | 449 | 449 | 9,000 | 449 |
| 1987-07-09 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 1987-07-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1987-07-07 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1987-07-06 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1987-07-04 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1987-07-03 | 441 | 441 | 441 | 441 | 6,000 | 441 |
| 1987-07-02 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1987-07-01 | 441 | 441 | 441 | 441 | 9,000 | 441 |
| 1987-06-30 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1987-06-29 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1987-06-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1987-06-26 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1987-06-25 | 442 | 442 | 440 | 441 | 24,000 | 441 |
| 1987-06-24 | 441 | 441 | 440 | 440 | 5,000 | 440 |
| 1987-06-23 | 441 | 441 | 441 | 441 | 7,000 | 441 |
| 1987-06-22 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 1987-06-19 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 1987-06-18 | 450 | 450 | 449 | 449 | 8,000 | 449 |
| 1987-06-17 | 443 | 450 | 443 | 450 | 19,000 | 450 |
| 1987-06-16 | 430 | 443 | 430 | 440 | 17,000 | 440 |
| 1987-06-15 | 435 | 435 | 425 | 425 | 12,000 | 425 |
| 1987-06-12 | 435 | 435 | 433 | 433 | 3,000 | 433 |
| 1987-06-11 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1987-06-10 | 435 | 445 | 435 | 445 | 8,000 | 445 |
| 1987-06-09 | 445 | 445 | 433 | 435 | 11,000 | 435 |
| 1987-06-08 | 430 | 433 | 430 | 433 | 11,000 | 433 |
| 1987-06-06 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1987-06-05 | 420 | 428 | 420 | 428 | 6,000 | 428 |
| 1987-06-04 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1987-06-03 | 420 | 420 | 407 | 407 | 14,000 | 407 |
| 1987-06-02 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1987-06-01 | 420 | 420 | 417 | 420 | 7,000 | 420 |
| 1987-05-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1987-05-29 | 401 | 401 | 401 | 401 | 20,000 | 401 |
| 1987-05-28 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1987-05-27 | 395 | 399 | 390 | 390 | 5,000 | 390 |
| 1987-05-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1987-05-25 | 380 | 380 | 375 | 380 | 18,000 | 380 |
| 1987-05-23 | 380 | 380 | 375 | 375 | 18,000 | 375 |
| 1987-05-22 | 380 | 380 | 370 | 375 | 42,000 | 375 |
| 1987-05-21 | 380 | 380 | 377 | 377 | 26,000 | 377 |
| 1987-05-20 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1987-05-19 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 1987-05-18 | 395 | 396 | 395 | 396 | 3,000 | 396 |
| 1987-05-15 | 400 | 400 | 395 | 400 | 26,000 | 400 |
| 1987-05-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-05-13 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1987-05-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1987-05-11 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1987-05-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1987-05-02 | 348 | 350 | 348 | 350 | 2,000 | 350 |
| 1987-05-01 | 360 | 360 | 345 | 345 | 11,000 | 345 |
| 1987-04-30 | 365 | 365 | 360 | 360 | 11,000 | 360 |
| 1987-04-28 | 370 | 373 | 370 | 370 | 18,000 | 370 |
| 1987-04-27 | 385 | 385 | 375 | 375 | 9,000 | 375 |
| 1987-04-25 | 386 | 386 | 383 | 383 | 5,000 | 383 |
| 1987-04-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1987-04-21 | 400 | 400 | 393 | 395 | 7,000 | 395 |
| 1987-04-20 | 385 | 400 | 385 | 400 | 2,000 | 400 |
| 1987-04-17 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1987-04-15 | 375 | 380 | 370 | 380 | 19,000 | 380 |
| 1987-04-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1987-04-13 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 1987-04-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1987-04-09 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 1987-04-08 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1987-04-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1987-04-06 | 385 | 389 | 380 | 380 | 15,000 | 380 |
| 1987-04-04 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1987-04-03 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1987-04-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1987-03-31 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1987-03-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1987-03-27 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1987-03-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1987-03-25 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 1987-03-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1987-03-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1987-03-19 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 1987-03-18 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 1987-03-17 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1987-03-16 | 400 | 400 | 395 | 400 | 27,000 | 400 |
| 1987-03-13 | 400 | 400 | 396 | 396 | 3,000 | 396 |
| 1987-03-12 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 1987-03-11 | 394 | 396 | 394 | 396 | 9,000 | 396 |
| 1987-03-10 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 1987-03-06 | 395 | 400 | 395 | 395 | 6,000 | 395 |
| 1987-03-05 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1987-03-04 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1987-03-03 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1987-03-02 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 1987-02-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-02-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-02-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1987-02-25 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1987-02-24 | 400 | 400 | 398 | 400 | 7,000 | 400 |
| 1987-02-20 | 400 | 400 | 396 | 398 | 6,000 | 398 |
| 1987-02-19 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1987-02-18 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1987-02-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1987-02-16 | 395 | 400 | 395 | 400 | 24,000 | 400 |
| 1987-02-13 | 392 | 395 | 392 | 395 | 2,000 | 395 |
| 1987-02-12 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1987-02-10 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 1987-02-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1987-02-05 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 1987-02-04 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1987-02-03 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 1987-02-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1987-01-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-01-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1987-01-28 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1987-01-27 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 1987-01-26 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1987-01-24 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1987-01-23 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1987-01-22 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1987-01-20 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1987-01-19 | 410 | 410 | 400 | 400 | 10,000 | 400 |
| 1987-01-16 | 410 | 410 | 410 | 410 | 11,000 | 410 |
| 1987-01-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1987-01-13 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1987-01-12 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1987-01-09 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 1987-01-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-01-07 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1987-01-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-01-05 | 410 | 410 | 410 | 410 | 3,000 | 410 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
