8135 ゼット(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-12-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-12-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-12-26 | 395 | 395 | 391 | 391 | 7,000 | 391 |
| 1995-12-25 | 400 | 400 | 391 | 391 | 6,000 | 391 |
| 1995-12-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-12-21 | 380 | 389 | 380 | 389 | 7,000 | 389 |
| 1995-12-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1995-12-18 | 400 | 408 | 400 | 408 | 10,000 | 408 |
| 1995-12-15 | 370 | 410 | 370 | 410 | 11,000 | 410 |
| 1995-12-14 | 355 | 370 | 355 | 370 | 8,000 | 370 |
| 1995-12-13 | 353 | 353 | 351 | 351 | 5,000 | 351 |
| 1995-12-12 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 1995-12-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-12-08 | 336 | 337 | 336 | 337 | 6,000 | 337 |
| 1995-12-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1995-12-05 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1995-12-04 | 343 | 343 | 334 | 334 | 8,000 | 334 |
| 1995-12-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-11-30 | 350 | 353 | 350 | 353 | 4,000 | 353 |
| 1995-11-29 | 351 | 351 | 345 | 345 | 8,000 | 345 |
| 1995-11-28 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1995-11-27 | 327 | 335 | 327 | 335 | 13,000 | 335 |
| 1995-11-22 | 325 | 327 | 320 | 327 | 8,000 | 327 |
| 1995-11-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1995-11-20 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1995-11-17 | 325 | 325 | 315 | 320 | 10,000 | 320 |
| 1995-11-16 | 320 | 330 | 320 | 325 | 14,000 | 325 |
| 1995-11-15 | 312 | 316 | 312 | 315 | 38,000 | 315 |
| 1995-11-14 | 305 | 312 | 305 | 312 | 11,000 | 312 |
| 1995-11-13 | 294 | 300 | 293 | 300 | 19,000 | 300 |
| 1995-11-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1995-11-01 | 287 | 287 | 281 | 281 | 7,000 | 281 |
| 1995-10-31 | 281 | 281 | 281 | 281 | 10,000 | 281 |
| 1995-10-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1995-10-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1995-10-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1995-10-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1995-10-20 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1995-10-18 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1995-10-17 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1995-10-16 | 310 | 310 | 310 | 310 | 14,000 | 310 |
| 1995-10-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1995-09-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1995-09-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1995-09-25 | 303 | 310 | 303 | 310 | 5,000 | 310 |
| 1995-09-22 | 310 | 310 | 303 | 303 | 4,000 | 303 |
| 1995-09-21 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1995-09-19 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1995-09-18 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 1995-09-12 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1995-09-11 | 283 | 286 | 283 | 286 | 37,000 | 286 |
| 1995-09-08 | 283 | 283 | 283 | 283 | 32,000 | 283 |
| 1995-09-01 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1995-08-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-08-29 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1995-08-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-08-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1995-08-24 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 1995-08-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1995-08-18 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1995-08-17 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1995-08-16 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1995-08-15 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1995-08-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1995-08-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1995-08-07 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 1995-08-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1995-07-26 | 298 | 298 | 295 | 295 | 2,000 | 295 |
| 1995-07-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1995-07-24 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 1995-07-21 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1995-07-18 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1995-07-17 | 330 | 330 | 325 | 325 | 29,000 | 325 |
| 1995-07-13 | 328 | 328 | 328 | 328 | 7,000 | 328 |
| 1995-07-12 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1995-07-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1995-07-03 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 1995-06-30 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1995-06-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1995-06-26 | 276 | 288 | 276 | 288 | 3,000 | 288 |
| 1995-06-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1995-06-21 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1995-06-19 | 250 | 259 | 250 | 259 | 2,000 | 259 |
| 1995-06-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1995-06-15 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1995-06-14 | 245 | 245 | 243 | 243 | 2,000 | 243 |
| 1995-06-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1995-06-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1995-06-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1995-05-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1995-05-25 | 294 | 294 | 280 | 280 | 6,000 | 280 |
| 1995-05-15 | 335 | 335 | 335 | 335 | 14,000 | 335 |
| 1995-05-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1995-05-08 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 1995-05-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1995-05-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1995-04-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1995-04-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1995-04-24 | 319 | 319 | 315 | 315 | 2,000 | 315 |
| 1995-04-17 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1995-04-10 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1995-03-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1995-03-27 | 305 | 305 | 293 | 293 | 4,000 | 293 |
| 1995-03-24 | 302 | 305 | 300 | 305 | 6,000 | 305 |
| 1995-03-23 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1995-03-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-03-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-03-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1995-03-15 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 1995-03-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-03-03 | 314 | 314 | 305 | 305 | 4,000 | 305 |
| 1995-02-27 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1995-02-21 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1995-02-17 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1995-02-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1995-02-15 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 1995-02-14 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1995-02-13 | 316 | 335 | 316 | 335 | 7,000 | 335 |
| 1995-02-10 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1995-02-09 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 1995-02-08 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 1995-02-03 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1995-02-01 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1995-01-30 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 1995-01-27 | 340 | 340 | 337 | 337 | 3,000 | 337 |
| 1995-01-26 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1995-01-25 | 346 | 346 | 346 | 346 | 7,000 | 346 |
| 1995-01-24 | 346 | 346 | 346 | 346 | 8,000 | 346 |
| 1995-01-23 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1995-01-19 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 1995-01-18 | 345 | 346 | 345 | 346 | 4,000 | 346 |
| 1995-01-13 | 355 | 355 | 354 | 354 | 5,000 | 354 |
| 1995-01-12 | 356 | 356 | 356 | 356 | 5,000 | 356 |
| 1995-01-11 | 356 | 356 | 356 | 356 | 5,000 | 356 |
| 1995-01-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-01-04 | 367 | 367 | 367 | 367 | 1,000 | 367 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
