8135 ゼット(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 1994-12-27 | 354 | 354 | 354 | 354 | 7,000 | 354 |
| 1994-12-26 | 354 | 354 | 354 | 354 | 5,000 | 354 |
| 1994-12-22 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 1994-12-20 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1994-12-15 | 369 | 369 | 366 | 366 | 14,000 | 366 |
| 1994-12-12 | 367 | 367 | 367 | 367 | 9,000 | 367 |
| 1994-12-09 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1994-12-08 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 1994-12-07 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 1994-12-06 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1994-11-30 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1994-11-28 | 370 | 370 | 367 | 367 | 2,000 | 367 |
| 1994-11-25 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1994-11-18 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1994-11-16 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1994-11-15 | 371 | 371 | 367 | 370 | 15,000 | 370 |
| 1994-11-09 | 380 | 380 | 370 | 371 | 3,000 | 371 |
| 1994-11-08 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1994-11-07 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1994-10-27 | 383 | 383 | 380 | 380 | 4,000 | 380 |
| 1994-10-20 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1994-10-19 | 383 | 383 | 383 | 383 | 7,000 | 383 |
| 1994-10-18 | 383 | 389 | 383 | 386 | 15,000 | 386 |
| 1994-10-17 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1994-10-14 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1994-09-28 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1994-09-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1994-09-26 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1994-09-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1994-09-20 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1994-09-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1994-09-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1994-09-08 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1994-09-05 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1994-09-01 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1994-08-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-08-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1994-08-23 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1994-08-19 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1994-08-18 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1994-08-17 | 401 | 401 | 400 | 400 | 11,000 | 400 |
| 1994-08-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1994-08-15 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1994-08-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1994-08-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-08-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-08-03 | 400 | 403 | 400 | 403 | 2,000 | 403 |
| 1994-08-02 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 1994-07-28 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1994-07-26 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1994-07-25 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1994-07-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-07-21 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 1994-07-20 | 449 | 449 | 449 | 449 | 13,000 | 449 |
| 1994-07-19 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1994-07-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1994-07-15 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1994-07-14 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1994-07-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1994-07-08 | 435 | 436 | 435 | 436 | 10,000 | 436 |
| 1994-07-06 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1994-07-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1994-07-04 | 434 | 434 | 430 | 430 | 2,000 | 430 |
| 1994-07-01 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1994-06-30 | 411 | 411 | 411 | 411 | 12,000 | 411 |
| 1994-06-29 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1994-06-28 | 433 | 449 | 433 | 449 | 5,000 | 449 |
| 1994-06-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1994-06-24 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 1994-06-23 | 444 | 444 | 440 | 440 | 5,000 | 440 |
| 1994-06-22 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1994-06-21 | 461 | 462 | 461 | 461 | 9,000 | 461 |
| 1994-06-20 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 1994-06-17 | 462 | 462 | 460 | 460 | 5,000 | 460 |
| 1994-06-16 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1994-06-15 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1994-06-14 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1994-06-13 | 450 | 455 | 450 | 455 | 14,000 | 455 |
| 1994-06-10 | 441 | 450 | 441 | 450 | 4,000 | 450 |
| 1994-06-09 | 440 | 441 | 440 | 441 | 6,000 | 441 |
| 1994-06-08 | 430 | 441 | 430 | 441 | 6,000 | 441 |
| 1994-06-07 | 418 | 418 | 418 | 418 | 10,000 | 418 |
| 1994-06-03 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1994-05-31 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1994-05-27 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 1994-05-24 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1994-05-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-05-20 | 425 | 425 | 412 | 412 | 4,000 | 412 |
| 1994-05-19 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 1994-05-18 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1994-05-17 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1994-05-16 | 421 | 421 | 420 | 421 | 4,000 | 421 |
| 1994-05-13 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1994-05-11 | 401 | 411 | 401 | 411 | 3,000 | 411 |
| 1994-04-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1994-04-26 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 1994-04-25 | 411 | 411 | 410 | 410 | 6,000 | 410 |
| 1994-04-22 | 401 | 410 | 401 | 410 | 7,000 | 410 |
| 1994-04-21 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 1994-04-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-04-19 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1994-04-18 | 390 | 392 | 390 | 392 | 3,000 | 392 |
| 1994-04-15 | 384 | 390 | 384 | 390 | 3,000 | 390 |
| 1994-04-14 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1994-04-12 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1994-04-07 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1994-04-06 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1994-04-04 | 366 | 370 | 366 | 366 | 4,000 | 366 |
| 1994-04-01 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 1994-03-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-03-25 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1994-03-24 | 394 | 400 | 394 | 400 | 3,000 | 400 |
| 1994-03-23 | 394 | 396 | 394 | 396 | 2,000 | 396 |
| 1994-03-22 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1994-03-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1994-03-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1994-03-16 | 390 | 390 | 390 | 390 | 11,000 | 390 |
| 1994-03-15 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1994-03-11 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 1994-03-10 | 370 | 374 | 370 | 374 | 4,000 | 374 |
| 1994-03-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1994-03-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1994-03-07 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1994-03-02 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1994-03-01 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 1994-02-28 | 400 | 400 | 391 | 391 | 4,000 | 391 |
| 1994-02-23 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1994-02-22 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 1994-02-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1994-02-16 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1994-02-15 | 401 | 401 | 400 | 400 | 9,000 | 400 |
| 1994-02-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1994-02-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1994-02-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1994-02-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1994-01-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1994-01-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-01-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1994-01-24 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1994-01-21 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1994-01-20 | 403 | 403 | 378 | 378 | 5,000 | 378 |
| 1994-01-19 | 378 | 394 | 378 | 394 | 5,000 | 394 |
| 1994-01-17 | 376 | 376 | 375 | 375 | 6,000 | 375 |
| 1994-01-14 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 1994-01-12 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1994-01-06 | 356 | 356 | 350 | 350 | 2,000 | 350 |
| 1994-01-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
