8135 ゼット(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1990-12-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1990-12-25 | 449 | 449 | 446 | 446 | 15,000 | 446 |
| 1990-12-21 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 1990-12-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1990-12-19 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 1990-12-18 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1990-12-17 | 460 | 460 | 459 | 459 | 19,000 | 459 |
| 1990-12-14 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 1990-12-13 | 455 | 455 | 454 | 454 | 6,000 | 454 |
| 1990-12-12 | 446 | 448 | 445 | 448 | 24,000 | 448 |
| 1990-12-11 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1990-12-10 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1990-12-05 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 1990-12-03 | 457 | 457 | 455 | 457 | 6,000 | 457 |
| 1990-11-30 | 450 | 455 | 450 | 455 | 13,000 | 455 |
| 1990-11-29 | 465 | 465 | 450 | 450 | 9,000 | 450 |
| 1990-11-28 | 475 | 475 | 460 | 460 | 5,000 | 460 |
| 1990-11-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1990-11-26 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 1990-11-22 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 1990-11-20 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1990-11-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1990-11-16 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1990-11-15 | 530 | 530 | 530 | 530 | 16,000 | 530 |
| 1990-11-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1990-11-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1990-11-06 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1990-10-31 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1990-10-30 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 1990-10-29 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1990-10-26 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1990-10-25 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1990-10-24 | 592 | 595 | 592 | 592 | 4,000 | 592 |
| 1990-10-23 | 587 | 590 | 587 | 590 | 3,000 | 590 |
| 1990-10-17 | 588 | 588 | 587 | 587 | 5,000 | 587 |
| 1990-10-16 | 590 | 590 | 587 | 587 | 11,000 | 587 |
| 1990-10-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1990-10-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1990-10-03 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1990-09-21 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 1990-09-19 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 1990-09-18 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 1990-09-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1990-09-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1990-09-13 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1990-09-12 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1990-09-11 | 640 | 640 | 630 | 630 | 10,000 | 630 |
| 1990-09-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1990-09-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1990-08-31 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1990-08-30 | 714 | 714 | 709 | 709 | 5,000 | 709 |
| 1990-08-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1990-08-28 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1990-08-27 | 725 | 725 | 715 | 715 | 14,000 | 715 |
| 1990-08-24 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1990-08-23 | 770 | 770 | 760 | 760 | 11,000 | 760 |
| 1990-08-21 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1990-08-20 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 1990-08-17 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1990-08-15 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1990-08-14 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 1990-08-13 | 800 | 805 | 800 | 805 | 5,000 | 805 |
| 1990-08-10 | 810 | 810 | 810 | 810 | 10,000 | 810 |
| 1990-08-09 | 823 | 823 | 823 | 823 | 5,000 | 823 |
| 1990-08-08 | 820 | 826 | 820 | 826 | 4,000 | 826 |
| 1990-08-07 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1990-08-06 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1990-08-03 | 870 | 874 | 870 | 870 | 13,000 | 870 |
| 1990-08-02 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1990-08-01 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1990-07-31 | 880 | 880 | 875 | 875 | 12,000 | 875 |
| 1990-07-30 | 880 | 880 | 879 | 880 | 17,000 | 880 |
| 1990-07-27 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1990-07-26 | 891 | 891 | 891 | 891 | 9,000 | 891 |
| 1990-07-25 | 891 | 895 | 891 | 895 | 5,000 | 895 |
| 1990-07-24 | 896 | 900 | 895 | 895 | 11,000 | 895 |
| 1990-07-23 | 896 | 896 | 896 | 896 | 4,000 | 896 |
| 1990-07-19 | 896 | 896 | 896 | 896 | 7,000 | 896 |
| 1990-07-18 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1990-07-17 | 900 | 900 | 896 | 896 | 5,000 | 896 |
| 1990-07-16 | 890 | 900 | 890 | 900 | 26,000 | 900 |
| 1990-07-13 | 886 | 890 | 886 | 886 | 14,000 | 886 |
| 1990-07-12 | 890 | 890 | 886 | 886 | 2,000 | 886 |
| 1990-07-11 | 895 | 895 | 890 | 890 | 11,000 | 890 |
| 1990-07-10 | 880 | 900 | 880 | 900 | 13,000 | 900 |
| 1990-07-09 | 872 | 875 | 870 | 875 | 12,000 | 875 |
| 1990-07-06 | 865 | 870 | 865 | 870 | 6,000 | 870 |
| 1990-07-05 | 870 | 870 | 870 | 870 | 18,000 | 870 |
| 1990-07-04 | 874 | 874 | 870 | 870 | 12,000 | 870 |
| 1990-07-02 | 875 | 878 | 875 | 878 | 4,000 | 878 |
| 1990-06-29 | 875 | 875 | 875 | 875 | 8,000 | 875 |
| 1990-06-28 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 1990-06-27 | 870 | 875 | 870 | 875 | 4,000 | 875 |
| 1990-06-26 | 885 | 885 | 880 | 880 | 11,000 | 880 |
| 1990-06-25 | 890 | 890 | 885 | 885 | 16,000 | 885 |
| 1990-06-22 | 895 | 900 | 895 | 895 | 6,000 | 895 |
| 1990-06-21 | 880 | 890 | 880 | 890 | 3,000 | 890 |
| 1990-06-20 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1990-06-19 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1990-06-18 | 875 | 900 | 875 | 900 | 28,000 | 900 |
| 1990-06-15 | 870 | 870 | 870 | 870 | 12,000 | 870 |
| 1990-06-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1990-06-13 | 888 | 888 | 888 | 888 | 5,000 | 888 |
| 1990-06-12 | 865 | 890 | 865 | 890 | 5,000 | 890 |
| 1990-06-11 | 890 | 890 | 875 | 875 | 4,000 | 875 |
| 1990-06-08 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 1990-06-07 | 882 | 900 | 880 | 900 | 11,000 | 900 |
| 1990-06-06 | 880 | 900 | 880 | 895 | 21,000 | 895 |
| 1990-06-05 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1990-06-04 | 890 | 900 | 890 | 900 | 21,000 | 900 |
| 1990-06-01 | 900 | 900 | 890 | 895 | 17,000 | 895 |
| 1990-05-31 | 895 | 900 | 895 | 900 | 10,000 | 900 |
| 1990-05-30 | 880 | 900 | 880 | 900 | 16,000 | 900 |
| 1990-05-29 | 850 | 885 | 850 | 880 | 28,000 | 880 |
| 1990-05-28 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1990-05-25 | 840 | 850 | 840 | 840 | 9,000 | 840 |
| 1990-05-24 | 845 | 850 | 840 | 840 | 11,000 | 840 |
| 1990-05-23 | 847 | 847 | 846 | 847 | 4,000 | 847 |
| 1990-05-22 | 849 | 849 | 847 | 847 | 4,000 | 847 |
| 1990-05-21 | 850 | 850 | 840 | 850 | 11,000 | 850 |
| 1990-05-18 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1990-05-17 | 850 | 850 | 835 | 850 | 16,000 | 850 |
| 1990-05-16 | 803 | 840 | 803 | 840 | 5,000 | 840 |
| 1990-05-15 | 795 | 801 | 795 | 801 | 18,000 | 801 |
| 1990-05-14 | 792 | 796 | 792 | 796 | 15,000 | 796 |
| 1990-05-11 | 795 | 795 | 795 | 795 | 6,000 | 795 |
| 1990-05-10 | 800 | 800 | 795 | 795 | 10,000 | 795 |
| 1990-05-09 | 800 | 800 | 790 | 790 | 20,000 | 790 |
| 1990-05-08 | 805 | 805 | 795 | 800 | 6,000 | 800 |
| 1990-05-07 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1990-05-02 | 819 | 820 | 810 | 810 | 7,000 | 810 |
| 1990-05-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1990-04-27 | 796 | 810 | 796 | 801 | 13,000 | 801 |
| 1990-04-26 | 818 | 820 | 805 | 805 | 8,000 | 805 |
| 1990-04-25 | 795 | 820 | 791 | 818 | 15,000 | 818 |
| 1990-04-24 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1990-04-23 | 836 | 836 | 810 | 815 | 9,000 | 815 |
| 1990-04-20 | 820 | 836 | 820 | 836 | 15,000 | 836 |
| 1990-04-19 | 800 | 820 | 800 | 820 | 12,000 | 820 |
| 1990-04-18 | 785 | 800 | 781 | 782 | 15,000 | 782 |
| 1990-04-17 | 790 | 790 | 779 | 779 | 13,000 | 779 |
| 1990-04-16 | 770 | 775 | 770 | 770 | 15,000 | 770 |
| 1990-04-13 | 770 | 770 | 769 | 770 | 4,000 | 770 |
| 1990-04-12 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1990-04-11 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1990-04-10 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1990-04-06 | 610 | 628 | 610 | 628 | 14,000 | 628 |
| 1990-04-04 | 730 | 730 | 700 | 700 | 14,000 | 700 |
| 1990-04-02 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1990-03-30 | 845 | 845 | 810 | 810 | 14,000 | 810 |
| 1990-03-29 | 850 | 850 | 840 | 840 | 8,000 | 840 |
| 1990-03-28 | 870 | 870 | 850 | 850 | 10,000 | 850 |
| 1990-03-27 | 831 | 865 | 831 | 865 | 4,000 | 865 |
| 1990-03-26 | 830 | 850 | 830 | 835 | 13,000 | 835 |
| 1990-03-23 | 785 | 800 | 785 | 800 | 14,000 | 800 |
| 1990-03-22 | 840 | 840 | 780 | 785 | 25,000 | 785 |
| 1990-03-20 | 900 | 900 | 855 | 855 | 8,000 | 855 |
| 1990-03-19 | 950 | 955 | 935 | 935 | 37,000 | 935 |
| 1990-03-16 | 960 | 969 | 955 | 955 | 41,000 | 955 |
| 1990-03-15 | 961 | 970 | 951 | 970 | 50,000 | 970 |
| 1990-03-14 | 990 | 990 | 970 | 970 | 48,000 | 970 |
| 1990-03-13 | 997 | 997 | 960 | 995 | 82,000 | 995 |
| 1990-03-12 | 950 | 999 | 940 | 997 | 272,000 | 997 |
| 1990-03-09 | 915 | 949 | 910 | 940 | 488,000 | 940 |
| 1990-03-08 | 880 | 920 | 878 | 920 | 188,000 | 920 |
| 1990-03-07 | 830 | 905 | 830 | 905 | 86,000 | 905 |
| 1990-03-06 | 810 | 830 | 810 | 825 | 32,000 | 825 |
| 1990-03-05 | 830 | 830 | 810 | 810 | 8,000 | 810 |
| 1990-03-02 | 810 | 820 | 810 | 820 | 12,000 | 820 |
| 1990-03-01 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1990-02-28 | 807 | 820 | 807 | 820 | 3,000 | 820 |
| 1990-02-27 | 795 | 799 | 770 | 799 | 17,000 | 799 |
| 1990-02-26 | 817 | 820 | 780 | 790 | 29,000 | 790 |
| 1990-02-23 | 820 | 835 | 820 | 835 | 15,000 | 835 |
| 1990-02-22 | 830 | 830 | 820 | 820 | 11,000 | 820 |
| 1990-02-21 | 846 | 846 | 840 | 840 | 14,000 | 840 |
| 1990-02-20 | 852 | 853 | 848 | 848 | 4,000 | 848 |
| 1990-02-19 | 846 | 854 | 846 | 852 | 11,000 | 852 |
| 1990-02-16 | 848 | 848 | 842 | 843 | 12,000 | 843 |
| 1990-02-15 | 860 | 870 | 850 | 850 | 28,000 | 850 |
| 1990-02-14 | 885 | 885 | 861 | 878 | 23,000 | 878 |
| 1990-02-13 | 890 | 898 | 885 | 885 | 37,000 | 885 |
| 1990-02-09 | 870 | 875 | 865 | 875 | 75,000 | 875 |
| 1990-02-08 | 845 | 870 | 845 | 855 | 85,000 | 855 |
| 1990-02-07 | 840 | 849 | 831 | 838 | 44,000 | 838 |
| 1990-02-06 | 824 | 830 | 820 | 830 | 23,000 | 830 |
| 1990-02-05 | 810 | 820 | 810 | 818 | 19,000 | 818 |
| 1990-02-02 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1990-02-01 | 800 | 805 | 799 | 800 | 10,000 | 800 |
| 1990-01-31 | 800 | 810 | 800 | 809 | 9,000 | 809 |
| 1990-01-30 | 786 | 786 | 786 | 786 | 3,000 | 786 |
| 1990-01-29 | 800 | 800 | 785 | 785 | 26,000 | 785 |
| 1990-01-26 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1990-01-25 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1990-01-24 | 815 | 815 | 800 | 800 | 8,000 | 800 |
| 1990-01-23 | 790 | 805 | 785 | 805 | 17,000 | 805 |
| 1990-01-22 | 785 | 790 | 785 | 790 | 4,000 | 790 |
| 1990-01-19 | 795 | 800 | 790 | 800 | 23,000 | 800 |
| 1990-01-18 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1990-01-17 | 780 | 800 | 780 | 790 | 15,000 | 790 |
| 1990-01-16 | 795 | 795 | 795 | 795 | 13,000 | 795 |
| 1990-01-12 | 795 | 800 | 795 | 795 | 5,000 | 795 |
| 1990-01-11 | 800 | 810 | 800 | 800 | 19,000 | 800 |
| 1990-01-10 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1990-01-09 | 800 | 800 | 800 | 800 | 16,000 | 800 |
| 1990-01-08 | 800 | 800 | 799 | 800 | 16,000 | 800 |
| 1990-01-05 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 1990-01-04 | 783 | 799 | 783 | 799 | 7,000 | 799 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
