8135 ゼット(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 144 | 144 | 144 | 144 | 6,000 | 144 |
| 1997-12-24 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 1997-12-15 | 145 | 145 | 145 | 145 | 22,000 | 145 |
| 1997-12-10 | 145 | 145 | 145 | 145 | 19,000 | 145 |
| 1997-12-05 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1997-12-04 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 1997-12-03 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 1997-12-01 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 1997-11-27 | 137 | 137 | 137 | 137 | 18,000 | 137 |
| 1997-11-26 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 1997-11-21 | 131 | 131 | 131 | 131 | 5,000 | 131 |
| 1997-11-19 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 1997-11-10 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 1997-11-05 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1997-11-04 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 1997-10-31 | 156 | 160 | 156 | 160 | 4,000 | 160 |
| 1997-10-28 | 143 | 143 | 143 | 143 | 5,000 | 143 |
| 1997-10-21 | 133 | 133 | 133 | 133 | 11,000 | 133 |
| 1997-10-16 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 1997-10-15 | 118 | 118 | 118 | 118 | 4,000 | 118 |
| 1997-10-09 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 1997-10-08 | 117 | 117 | 117 | 117 | 34,000 | 117 |
| 1997-10-06 | 100 | 100 | 100 | 100 | 42,000 | 100 |
| 1997-10-03 | 130 | 130 | 130 | 130 | 13,000 | 130 |
| 1997-10-01 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1997-09-25 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1997-09-24 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1997-09-22 | 189 | 190 | 189 | 190 | 6,000 | 190 |
| 1997-09-18 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1997-09-16 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1997-09-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1997-09-05 | 185 | 185 | 183 | 183 | 5,000 | 183 |
| 1997-08-28 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 1997-08-25 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1997-08-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1997-08-20 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1997-08-18 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1997-08-15 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 1997-08-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1997-08-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1997-08-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1997-08-01 | 212 | 220 | 212 | 220 | 2,000 | 220 |
| 1997-07-29 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1997-07-25 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1997-07-23 | 220 | 220 | 205 | 205 | 3,000 | 205 |
| 1997-07-17 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1997-07-15 | 234 | 240 | 234 | 240 | 15,000 | 240 |
| 1997-07-10 | 234 | 234 | 234 | 234 | 13,000 | 234 |
| 1997-07-01 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1997-06-26 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1997-06-25 | 233 | 233 | 233 | 233 | 5,000 | 233 |
| 1997-06-24 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1997-06-23 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1997-06-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1997-06-16 | 240 | 241 | 226 | 226 | 21,000 | 226 |
| 1997-06-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1997-05-30 | 249 | 249 | 241 | 241 | 5,000 | 241 |
| 1997-05-27 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1997-05-26 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 1997-05-21 | 282 | 282 | 282 | 282 | 9,000 | 282 |
| 1997-05-20 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1997-05-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1997-05-16 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1997-05-15 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1997-05-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1997-05-06 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 1997-05-02 | 283 | 292 | 283 | 292 | 6,000 | 292 |
| 1997-04-30 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 1997-04-25 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1997-04-24 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1997-04-22 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1997-04-21 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1997-04-15 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 1997-04-14 | 197 | 197 | 197 | 197 | 32,000 | 197 |
| 1997-04-09 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1997-04-08 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1997-04-07 | 230 | 230 | 229 | 229 | 4,000 | 229 |
| 1997-04-03 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1997-03-28 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1997-03-27 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1997-03-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1997-03-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-03-21 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1997-03-19 | 245 | 247 | 245 | 247 | 8,000 | 247 |
| 1997-03-18 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1997-03-12 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1997-03-10 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1997-03-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1997-02-28 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1997-02-27 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1997-02-26 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1997-02-25 | 235 | 236 | 235 | 236 | 12,000 | 236 |
| 1997-02-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1997-02-19 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1997-02-18 | 243 | 243 | 240 | 240 | 9,000 | 240 |
| 1997-02-17 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1997-02-14 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 1997-02-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1997-02-12 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1997-02-10 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 1997-02-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1997-02-06 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1997-02-05 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 1997-02-04 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1997-01-31 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 1997-01-30 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1997-01-27 | 283 | 284 | 283 | 284 | 4,000 | 284 |
| 1997-01-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-01-16 | 281 | 294 | 281 | 294 | 14,000 | 294 |
| 1997-01-13 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-01-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1997-01-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-01-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-01-07 | 296 | 296 | 296 | 296 | 1,000 | 296 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
