8135 ゼット(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1996-12-26 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1996-12-25 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 1996-12-20 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1996-12-17 | 317 | 317 | 317 | 317 | 6,000 | 317 |
| 1996-12-16 | 311 | 317 | 310 | 317 | 7,000 | 317 |
| 1996-12-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1996-12-11 | 317 | 317 | 317 | 317 | 9,000 | 317 |
| 1996-12-10 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1996-12-09 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1996-12-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1996-12-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1996-12-04 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1996-12-03 | 302 | 302 | 300 | 300 | 4,000 | 300 |
| 1996-11-28 | 315 | 315 | 311 | 311 | 8,000 | 311 |
| 1996-11-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1996-11-25 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1996-11-22 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1996-11-20 | 346 | 346 | 345 | 345 | 7,000 | 345 |
| 1996-11-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1996-11-15 | 340 | 344 | 340 | 344 | 5,000 | 344 |
| 1996-11-14 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1996-11-13 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 1996-11-12 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1996-11-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1996-11-08 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1996-11-07 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1996-11-05 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1996-11-01 | 346 | 349 | 346 | 349 | 2,000 | 349 |
| 1996-10-29 | 327 | 331 | 327 | 331 | 2,000 | 331 |
| 1996-10-28 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1996-10-25 | 331 | 331 | 331 | 331 | 11,000 | 331 |
| 1996-10-24 | 328 | 330 | 328 | 330 | 4,000 | 330 |
| 1996-10-22 | 342 | 342 | 326 | 326 | 40,000 | 326 |
| 1996-10-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1996-10-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1996-10-15 | 339 | 340 | 334 | 340 | 15,000 | 340 |
| 1996-10-02 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1996-10-01 | 331 | 331 | 331 | 331 | 21,000 | 331 |
| 1996-09-26 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1996-09-25 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1996-09-17 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1996-09-11 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1996-09-02 | 409 | 409 | 401 | 401 | 7,000 | 401 |
| 1996-08-30 | 409 | 410 | 409 | 410 | 6,000 | 410 |
| 1996-08-26 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 1996-08-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1996-08-16 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 1996-08-15 | 415 | 420 | 415 | 420 | 10,000 | 420 |
| 1996-08-02 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1996-07-30 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 1996-07-25 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 1996-07-24 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1996-07-19 | 437 | 450 | 437 | 450 | 14,000 | 450 |
| 1996-07-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1996-07-16 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1996-07-15 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 1996-07-10 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 1996-07-09 | 431 | 431 | 431 | 431 | 10,000 | 431 |
| 1996-07-08 | 450 | 450 | 441 | 441 | 6,000 | 441 |
| 1996-07-05 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1996-07-03 | 456 | 456 | 455 | 455 | 7,000 | 455 |
| 1996-07-01 | 455 | 460 | 455 | 455 | 8,000 | 455 |
| 1996-06-28 | 455 | 455 | 455 | 455 | 17,000 | 455 |
| 1996-06-26 | 440 | 450 | 440 | 450 | 14,000 | 450 |
| 1996-06-25 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1996-06-20 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 1996-06-19 | 450 | 450 | 445 | 445 | 9,000 | 445 |
| 1996-06-18 | 440 | 445 | 440 | 445 | 8,000 | 445 |
| 1996-06-17 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1996-06-14 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 1996-06-13 | 429 | 438 | 426 | 438 | 5,000 | 438 |
| 1996-06-12 | 433 | 433 | 430 | 430 | 4,000 | 430 |
| 1996-06-11 | 427 | 427 | 426 | 426 | 3,000 | 426 |
| 1996-06-10 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1996-06-07 | 425 | 425 | 420 | 425 | 14,000 | 425 |
| 1996-06-06 | 425 | 426 | 423 | 425 | 9,000 | 425 |
| 1996-06-05 | 426 | 426 | 423 | 425 | 10,000 | 425 |
| 1996-06-04 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 1996-05-31 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1996-05-30 | 432 | 432 | 430 | 430 | 8,000 | 430 |
| 1996-05-29 | 435 | 435 | 431 | 435 | 7,000 | 435 |
| 1996-05-28 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1996-05-27 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1996-05-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1996-05-23 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1996-05-22 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1996-05-21 | 454 | 454 | 431 | 431 | 32,000 | 431 |
| 1996-05-20 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1996-05-17 | 455 | 455 | 446 | 450 | 8,000 | 450 |
| 1996-05-16 | 450 | 452 | 450 | 452 | 6,000 | 452 |
| 1996-05-15 | 443 | 450 | 442 | 442 | 8,000 | 442 |
| 1996-05-14 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 1996-05-13 | 440 | 450 | 436 | 440 | 14,000 | 440 |
| 1996-05-10 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 1996-05-09 | 450 | 450 | 442 | 442 | 5,000 | 442 |
| 1996-05-08 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 1996-05-07 | 445 | 445 | 443 | 445 | 5,000 | 445 |
| 1996-05-02 | 441 | 445 | 441 | 445 | 6,000 | 445 |
| 1996-05-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1996-04-30 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 1996-04-26 | 469 | 480 | 465 | 469 | 23,000 | 469 |
| 1996-04-25 | 455 | 480 | 455 | 469 | 53,000 | 469 |
| 1996-04-24 | 440 | 450 | 440 | 450 | 33,000 | 450 |
| 1996-04-23 | 440 | 447 | 437 | 437 | 26,000 | 437 |
| 1996-04-22 | 438 | 440 | 430 | 440 | 14,000 | 440 |
| 1996-04-19 | 427 | 430 | 427 | 429 | 10,000 | 429 |
| 1996-04-18 | 426 | 434 | 423 | 426 | 11,000 | 426 |
| 1996-04-17 | 439 | 439 | 426 | 426 | 36,000 | 426 |
| 1996-04-16 | 450 | 450 | 440 | 441 | 26,000 | 441 |
| 1996-04-15 | 409 | 450 | 409 | 450 | 59,000 | 450 |
| 1996-04-12 | 400 | 400 | 395 | 400 | 19,000 | 400 |
| 1996-04-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1996-04-10 | 390 | 397 | 390 | 397 | 8,000 | 397 |
| 1996-04-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1996-04-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1996-03-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1996-03-25 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 1996-03-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1996-03-19 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 1996-03-18 | 359 | 362 | 352 | 362 | 16,000 | 362 |
| 1996-03-15 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1996-03-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1996-03-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1996-03-07 | 356 | 356 | 353 | 353 | 9,000 | 353 |
| 1996-03-05 | 356 | 356 | 355 | 355 | 3,000 | 355 |
| 1996-02-28 | 351 | 351 | 351 | 351 | 7,000 | 351 |
| 1996-02-27 | 376 | 376 | 369 | 369 | 7,000 | 369 |
| 1996-02-26 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1996-02-22 | 390 | 390 | 386 | 386 | 6,000 | 386 |
| 1996-02-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1996-02-16 | 396 | 396 | 392 | 392 | 9,000 | 392 |
| 1996-02-15 | 399 | 399 | 392 | 392 | 4,000 | 392 |
| 1996-02-14 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1996-02-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1996-02-08 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 1996-02-07 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 1996-02-06 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 1996-02-05 | 400 | 400 | 386 | 386 | 8,000 | 386 |
| 1996-02-02 | 391 | 400 | 389 | 389 | 11,000 | 389 |
| 1996-02-01 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1996-01-31 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1996-01-26 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1996-01-25 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 1996-01-24 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1996-01-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1996-01-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1996-01-18 | 420 | 420 | 415 | 415 | 15,000 | 415 |
| 1996-01-17 | 410 | 412 | 410 | 410 | 22,000 | 410 |
| 1996-01-16 | 400 | 410 | 393 | 410 | 8,000 | 410 |
| 1996-01-12 | 383 | 384 | 383 | 384 | 4,000 | 384 |
| 1996-01-11 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1996-01-09 | 377 | 377 | 374 | 374 | 16,000 | 374 |
| 1996-01-05 | 410 | 411 | 410 | 410 | 3,000 | 410 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
