8135 ゼット(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-12-25 | 349 | 349 | 341 | 341 | 6,000 | 341 |
| 1992-12-24 | 340 | 340 | 340 | 340 | 21,000 | 340 |
| 1992-12-21 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 1992-12-18 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 1992-12-16 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 1992-12-15 | 323 | 326 | 323 | 326 | 2,000 | 326 |
| 1992-12-11 | 315 | 315 | 315 | 315 | 16,000 | 315 |
| 1992-12-10 | 314 | 314 | 314 | 314 | 7,000 | 314 |
| 1992-12-09 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 1992-12-07 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1992-12-04 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1992-12-02 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1992-12-01 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1992-11-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1992-11-25 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1992-11-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-11-18 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1992-11-17 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 1992-11-16 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1992-11-13 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1992-11-10 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1992-11-06 | 328 | 328 | 320 | 325 | 7,000 | 325 |
| 1992-11-05 | 325 | 328 | 325 | 328 | 3,000 | 328 |
| 1992-10-29 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1992-10-28 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1992-10-26 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1992-10-21 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1992-10-20 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1992-10-19 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 1992-10-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-10-15 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1992-10-14 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 1992-10-13 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1992-10-09 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 1992-10-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-10-07 | 353 | 359 | 353 | 359 | 3,000 | 359 |
| 1992-10-06 | 324 | 350 | 324 | 350 | 10,000 | 350 |
| 1992-10-05 | 335 | 335 | 323 | 323 | 6,000 | 323 |
| 1992-10-01 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-09-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-09-28 | 314 | 320 | 301 | 301 | 18,000 | 301 |
| 1992-09-25 | 327 | 327 | 311 | 317 | 7,000 | 317 |
| 1992-09-22 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 1992-09-17 | 362 | 362 | 355 | 355 | 8,000 | 355 |
| 1992-09-16 | 350 | 353 | 350 | 353 | 14,000 | 353 |
| 1992-09-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-09-10 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1992-09-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-09-08 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1992-09-07 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1992-09-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-09-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-09-01 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1992-08-31 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1992-08-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1992-08-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1992-08-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1992-08-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-08-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-08-18 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1992-07-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1992-07-27 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 1992-07-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-07-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-07-16 | 390 | 395 | 390 | 390 | 19,000 | 390 |
| 1992-07-15 | 390 | 395 | 390 | 390 | 13,000 | 390 |
| 1992-07-10 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1992-07-06 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1992-07-03 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 1992-07-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-07-01 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-06-30 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-06-29 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1992-06-26 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 1992-06-25 | 383 | 383 | 383 | 383 | 6,000 | 383 |
| 1992-06-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-06-17 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1992-06-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1992-06-15 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 1992-06-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-06-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-06-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-06-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-06-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-06-02 | 365 | 370 | 365 | 370 | 3,000 | 370 |
| 1992-06-01 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1992-05-27 | 363 | 363 | 360 | 360 | 8,000 | 360 |
| 1992-05-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-05-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-05-21 | 356 | 356 | 356 | 356 | 9,000 | 356 |
| 1992-05-18 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 1992-05-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-05-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-04-27 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1992-04-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-04-23 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1992-04-21 | 355 | 355 | 355 | 355 | 12,000 | 355 |
| 1992-04-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-04-17 | 333 | 339 | 333 | 339 | 2,000 | 339 |
| 1992-04-16 | 321 | 321 | 318 | 318 | 5,000 | 318 |
| 1992-04-15 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 1992-04-14 | 318 | 318 | 317 | 317 | 2,000 | 317 |
| 1992-04-13 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1992-04-10 | 317 | 318 | 317 | 318 | 7,000 | 318 |
| 1992-04-03 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 1992-03-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-03-25 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1992-03-24 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1992-03-19 | 376 | 376 | 376 | 376 | 7,000 | 376 |
| 1992-03-18 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 1992-03-16 | 375 | 376 | 375 | 376 | 7,000 | 376 |
| 1992-03-13 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1992-03-02 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 1992-02-26 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-02-25 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 1992-02-24 | 381 | 381 | 378 | 380 | 10,000 | 380 |
| 1992-02-21 | 385 | 385 | 380 | 380 | 7,000 | 380 |
| 1992-02-17 | 376 | 380 | 376 | 380 | 16,000 | 380 |
| 1992-02-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-02-13 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1992-02-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1992-02-10 | 385 | 385 | 380 | 380 | 7,000 | 380 |
| 1992-02-07 | 385 | 385 | 385 | 385 | 15,000 | 385 |
| 1992-02-06 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 1992-02-05 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1992-02-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-01-31 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1992-01-30 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1992-01-29 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1992-01-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-01-27 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1992-01-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-01-20 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 1992-01-16 | 400 | 400 | 400 | 400 | 17,000 | 400 |
| 1992-01-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-01-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-01-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
