8135 ゼット(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1988-12-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1988-12-21 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1988-12-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1988-12-19 | 550 | 550 | 545 | 550 | 3,000 | 550 |
| 1988-12-16 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 1988-12-15 | 570 | 570 | 550 | 550 | 23,000 | 550 |
| 1988-12-13 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1988-12-12 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1988-12-09 | 550 | 570 | 550 | 570 | 6,000 | 570 |
| 1988-12-08 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1988-12-07 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1988-12-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1988-12-05 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 1988-12-03 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1988-12-02 | 546 | 550 | 546 | 546 | 10,000 | 546 |
| 1988-12-01 | 550 | 550 | 545 | 545 | 6,000 | 545 |
| 1988-11-30 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1988-11-29 | 549 | 550 | 549 | 550 | 6,000 | 550 |
| 1988-11-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1988-11-26 | 550 | 550 | 548 | 548 | 11,000 | 548 |
| 1988-11-25 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1988-11-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1988-11-22 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1988-11-18 | 524 | 525 | 524 | 525 | 3,000 | 525 |
| 1988-11-17 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1988-11-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-11-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1988-11-10 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1988-11-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1988-11-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-11-05 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1988-11-04 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 1988-11-01 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1988-10-31 | 490 | 500 | 490 | 500 | 10,000 | 500 |
| 1988-10-29 | 490 | 500 | 490 | 495 | 8,000 | 495 |
| 1988-10-26 | 498 | 498 | 490 | 490 | 9,000 | 490 |
| 1988-10-25 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1988-10-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-10-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-10-18 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-10-17 | 520 | 520 | 520 | 520 | 17,000 | 520 |
| 1988-10-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1988-10-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1988-10-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-10-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-10-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-10-06 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1988-10-05 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1988-10-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1988-10-03 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1988-10-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1988-09-29 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1988-09-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1988-09-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1988-09-26 | 525 | 530 | 515 | 520 | 5,000 | 520 |
| 1988-09-22 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1988-09-21 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1988-09-20 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1988-09-19 | 545 | 545 | 541 | 545 | 11,000 | 545 |
| 1988-09-16 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1988-09-14 | 525 | 540 | 520 | 540 | 3,000 | 540 |
| 1988-09-13 | 520 | 520 | 512 | 520 | 6,000 | 520 |
| 1988-09-09 | 500 | 520 | 500 | 520 | 5,000 | 520 |
| 1988-09-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-09-06 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1988-09-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1988-09-03 | 530 | 530 | 510 | 510 | 5,000 | 510 |
| 1988-09-02 | 525 | 526 | 525 | 526 | 3,000 | 526 |
| 1988-09-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1988-08-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1988-08-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1988-08-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1988-08-22 | 560 | 570 | 555 | 570 | 7,000 | 570 |
| 1988-08-19 | 556 | 570 | 556 | 570 | 17,000 | 570 |
| 1988-08-17 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1988-08-16 | 550 | 550 | 547 | 547 | 3,000 | 547 |
| 1988-08-10 | 570 | 570 | 563 | 563 | 3,000 | 563 |
| 1988-08-09 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1988-08-08 | 555 | 580 | 555 | 580 | 6,000 | 580 |
| 1988-08-05 | 570 | 571 | 570 | 571 | 7,000 | 571 |
| 1988-08-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1988-08-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1988-08-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1988-07-30 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1988-07-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1988-07-28 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1988-07-27 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1988-07-26 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 1988-07-25 | 566 | 566 | 535 | 535 | 19,000 | 535 |
| 1988-07-23 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1988-07-21 | 575 | 580 | 575 | 580 | 4,000 | 580 |
| 1988-07-20 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1988-07-19 | 575 | 575 | 575 | 575 | 7,000 | 575 |
| 1988-07-18 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1988-07-15 | 600 | 600 | 600 | 600 | 23,000 | 600 |
| 1988-07-14 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1988-07-13 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 1988-07-12 | 581 | 584 | 570 | 570 | 21,000 | 570 |
| 1988-07-11 | 590 | 590 | 580 | 580 | 21,000 | 580 |
| 1988-07-08 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1988-07-07 | 590 | 590 | 585 | 585 | 12,000 | 585 |
| 1988-07-06 | 590 | 600 | 590 | 595 | 6,000 | 595 |
| 1988-07-05 | 570 | 570 | 570 | 570 | 12,000 | 570 |
| 1988-07-04 | 575 | 575 | 560 | 560 | 12,000 | 560 |
| 1988-07-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1988-07-01 | 603 | 603 | 580 | 590 | 10,000 | 590 |
| 1988-06-30 | 618 | 618 | 595 | 595 | 17,000 | 595 |
| 1988-06-29 | 615 | 618 | 615 | 618 | 4,000 | 618 |
| 1988-06-28 | 610 | 618 | 610 | 614 | 24,000 | 614 |
| 1988-06-27 | 629 | 629 | 620 | 620 | 17,000 | 620 |
| 1988-06-25 | 629 | 629 | 625 | 625 | 8,000 | 625 |
| 1988-06-24 | 620 | 629 | 620 | 625 | 17,000 | 625 |
| 1988-06-23 | 629 | 630 | 625 | 627 | 22,000 | 627 |
| 1988-06-22 | 620 | 630 | 617 | 625 | 38,000 | 625 |
| 1988-06-21 | 615 | 624 | 610 | 615 | 38,000 | 615 |
| 1988-06-20 | 610 | 612 | 605 | 605 | 36,000 | 605 |
| 1988-06-17 | 610 | 615 | 608 | 610 | 33,000 | 610 |
| 1988-06-16 | 605 | 608 | 600 | 602 | 18,000 | 602 |
| 1988-06-15 | 580 | 610 | 580 | 609 | 62,000 | 609 |
| 1988-06-14 | 565 | 580 | 565 | 580 | 41,000 | 580 |
| 1988-06-13 | 560 | 561 | 560 | 561 | 5,000 | 561 |
| 1988-06-10 | 559 | 565 | 559 | 565 | 7,000 | 565 |
| 1988-06-09 | 565 | 565 | 560 | 560 | 8,000 | 560 |
| 1988-06-08 | 565 | 565 | 565 | 565 | 22,000 | 565 |
| 1988-06-07 | 563 | 565 | 560 | 565 | 7,000 | 565 |
| 1988-06-06 | 562 | 562 | 556 | 560 | 21,000 | 560 |
| 1988-06-04 | 552 | 553 | 552 | 553 | 6,000 | 553 |
| 1988-06-03 | 555 | 555 | 551 | 551 | 4,000 | 551 |
| 1988-06-02 | 551 | 555 | 551 | 555 | 17,000 | 555 |
| 1988-06-01 | 551 | 555 | 551 | 551 | 14,000 | 551 |
| 1988-05-31 | 551 | 555 | 551 | 551 | 18,000 | 551 |
| 1988-05-30 | 562 | 562 | 550 | 550 | 23,000 | 550 |
| 1988-05-28 | 562 | 562 | 562 | 562 | 7,000 | 562 |
| 1988-05-27 | 570 | 570 | 563 | 565 | 18,000 | 565 |
| 1988-05-26 | 570 | 570 | 570 | 570 | 29,000 | 570 |
| 1988-05-25 | 550 | 570 | 547 | 569 | 46,000 | 569 |
| 1988-05-24 | 543 | 549 | 541 | 546 | 18,000 | 546 |
| 1988-05-23 | 549 | 549 | 540 | 540 | 8,000 | 540 |
| 1988-05-20 | 550 | 550 | 548 | 548 | 10,000 | 548 |
| 1988-05-19 | 545 | 550 | 545 | 550 | 9,000 | 550 |
| 1988-05-18 | 550 | 550 | 545 | 545 | 22,000 | 545 |
| 1988-05-17 | 550 | 550 | 550 | 550 | 16,000 | 550 |
| 1988-05-16 | 543 | 550 | 543 | 550 | 12,000 | 550 |
| 1988-05-13 | 545 | 545 | 540 | 540 | 4,000 | 540 |
| 1988-05-12 | 545 | 545 | 540 | 545 | 13,000 | 545 |
| 1988-05-11 | 540 | 549 | 540 | 545 | 12,000 | 545 |
| 1988-05-10 | 540 | 541 | 540 | 540 | 18,000 | 540 |
| 1988-05-09 | 550 | 550 | 540 | 541 | 27,000 | 541 |
| 1988-05-07 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 1988-05-06 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1988-05-02 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 1988-04-30 | 558 | 558 | 553 | 553 | 8,000 | 553 |
| 1988-04-28 | 557 | 560 | 555 | 555 | 9,000 | 555 |
| 1988-04-27 | 555 | 568 | 555 | 561 | 38,000 | 561 |
| 1988-04-26 | 560 | 564 | 557 | 557 | 10,000 | 557 |
| 1988-04-25 | 564 | 570 | 560 | 565 | 38,000 | 565 |
| 1988-04-23 | 535 | 559 | 535 | 553 | 18,000 | 553 |
| 1988-04-22 | 537 | 565 | 537 | 552 | 71,000 | 552 |
| 1988-04-21 | 529 | 540 | 520 | 540 | 69,000 | 540 |
| 1988-04-20 | 505 | 525 | 505 | 518 | 70,000 | 518 |
| 1988-04-19 | 500 | 509 | 500 | 509 | 35,000 | 509 |
| 1988-04-18 | 508 | 510 | 500 | 500 | 40,000 | 500 |
| 1988-04-15 | 478 | 490 | 478 | 490 | 37,000 | 490 |
| 1988-04-14 | 472 | 479 | 472 | 477 | 7,000 | 477 |
| 1988-04-13 | 472 | 472 | 472 | 472 | 9,000 | 472 |
| 1988-04-12 | 472 | 472 | 470 | 472 | 9,000 | 472 |
| 1988-04-11 | 470 | 472 | 470 | 472 | 5,000 | 472 |
| 1988-04-08 | 470 | 470 | 468 | 468 | 7,000 | 468 |
| 1988-04-07 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 1988-04-06 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1988-04-05 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1988-04-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1988-04-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1988-03-31 | 464 | 464 | 440 | 440 | 12,000 | 440 |
| 1988-03-30 | 470 | 470 | 464 | 464 | 7,000 | 464 |
| 1988-03-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1988-03-26 | 483 | 485 | 483 | 485 | 15,000 | 485 |
| 1988-03-24 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1988-03-23 | 484 | 484 | 477 | 477 | 6,000 | 477 |
| 1988-03-22 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1988-03-18 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 1988-03-17 | 481 | 485 | 481 | 485 | 9,000 | 485 |
| 1988-03-16 | 480 | 481 | 480 | 480 | 10,000 | 480 |
| 1988-03-15 | 479 | 480 | 479 | 480 | 22,000 | 480 |
| 1988-03-14 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1988-03-10 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 1988-03-09 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1988-03-07 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1988-03-05 | 470 | 470 | 465 | 465 | 6,000 | 465 |
| 1988-03-04 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1988-03-03 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1988-03-02 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1988-03-01 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1988-02-29 | 470 | 475 | 470 | 470 | 6,000 | 470 |
| 1988-02-26 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1988-02-25 | 466 | 475 | 466 | 475 | 14,000 | 475 |
| 1988-02-23 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1988-02-22 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1988-02-19 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1988-02-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1988-02-17 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1988-02-16 | 465 | 465 | 462 | 462 | 6,000 | 462 |
| 1988-02-15 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1988-02-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1988-02-10 | 474 | 474 | 470 | 470 | 5,000 | 470 |
| 1988-02-09 | 475 | 475 | 470 | 475 | 6,000 | 475 |
| 1988-02-06 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1988-02-05 | 483 | 483 | 481 | 483 | 9,000 | 483 |
| 1988-02-04 | 480 | 482 | 475 | 482 | 18,000 | 482 |
| 1988-02-03 | 485 | 485 | 482 | 482 | 5,000 | 482 |
| 1988-02-02 | 453 | 458 | 453 | 458 | 5,000 | 458 |
| 1988-02-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1988-01-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1988-01-29 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1988-01-28 | 440 | 441 | 440 | 440 | 20,000 | 440 |
| 1988-01-27 | 440 | 440 | 430 | 430 | 8,000 | 430 |
| 1988-01-26 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1988-01-25 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 1988-01-23 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1988-01-22 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1988-01-21 | 440 | 441 | 440 | 440 | 6,000 | 440 |
| 1988-01-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1988-01-19 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1988-01-18 | 440 | 440 | 435 | 435 | 12,000 | 435 |
| 1988-01-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1988-01-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1988-01-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
