8135 ゼット(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 144 | 144 | 139 | 139 | 5,000 | 139 |
| 2001-12-21 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2001-12-20 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2001-12-19 | 138 | 138 | 138 | 138 | 7,000 | 138 |
| 2001-12-18 | 138 | 138 | 138 | 138 | 6,000 | 138 |
| 2001-12-17 | 138 | 138 | 138 | 138 | 6,000 | 138 |
| 2001-12-14 | 138 | 138 | 133 | 133 | 3,000 | 133 |
| 2001-12-13 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2001-12-12 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2001-12-11 | 133 | 133 | 133 | 133 | 6,000 | 133 |
| 2001-12-10 | 129 | 129 | 128 | 128 | 2,000 | 128 |
| 2001-12-07 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2001-12-03 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2001-11-30 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2001-11-28 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2001-11-27 | 132 | 138 | 132 | 138 | 3,000 | 138 |
| 2001-11-26 | 136 | 136 | 132 | 132 | 6,000 | 132 |
| 2001-11-22 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2001-11-16 | 135 | 135 | 130 | 130 | 22,000 | 130 |
| 2001-11-15 | 128 | 130 | 128 | 130 | 6,000 | 130 |
| 2001-11-13 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2001-11-12 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2001-11-09 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2001-11-07 | 123 | 123 | 122 | 123 | 11,000 | 123 |
| 2001-11-02 | 120 | 124 | 120 | 124 | 3,000 | 124 |
| 2001-11-01 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-10-31 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2001-10-30 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2001-10-29 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-10-25 | 133 | 133 | 128 | 128 | 20,000 | 128 |
| 2001-10-22 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-10-19 | 123 | 124 | 123 | 124 | 6,000 | 124 |
| 2001-10-17 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-10-16 | 137 | 137 | 135 | 135 | 11,000 | 135 |
| 2001-10-15 | 135 | 135 | 135 | 135 | 9,000 | 135 |
| 2001-10-12 | 132 | 132 | 130 | 130 | 2,000 | 130 |
| 2001-10-09 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-10-05 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-10-03 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2001-10-02 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-10-01 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2001-09-26 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-09-25 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2001-09-19 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 2001-09-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-09-17 | 135 | 135 | 130 | 130 | 19,000 | 130 |
| 2001-09-14 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-09-13 | 121 | 124 | 121 | 123 | 8,000 | 123 |
| 2001-09-12 | 123 | 123 | 123 | 123 | 9,000 | 123 |
| 2001-09-11 | 125 | 125 | 124 | 124 | 7,000 | 124 |
| 2001-09-10 | 129 | 130 | 124 | 124 | 11,000 | 124 |
| 2001-09-07 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2001-09-06 | 129 | 130 | 129 | 130 | 5,000 | 130 |
| 2001-09-05 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2001-09-04 | 132 | 132 | 130 | 130 | 6,000 | 130 |
| 2001-09-03 | 133 | 133 | 132 | 132 | 4,000 | 132 |
| 2001-08-31 | 133 | 134 | 133 | 134 | 11,000 | 134 |
| 2001-08-30 | 142 | 142 | 133 | 133 | 4,000 | 133 |
| 2001-08-29 | 141 | 145 | 132 | 132 | 17,000 | 132 |
| 2001-08-28 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-08-27 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2001-08-24 | 135 | 136 | 135 | 136 | 2,000 | 136 |
| 2001-08-22 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-08-21 | 130 | 135 | 130 | 135 | 5,000 | 135 |
| 2001-08-20 | 135 | 135 | 130 | 130 | 14,000 | 130 |
| 2001-08-17 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-08-15 | 140 | 140 | 140 | 140 | 29,000 | 140 |
| 2001-08-14 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-08-10 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2001-08-08 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-08-07 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2001-08-03 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2001-08-02 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2001-07-31 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2001-07-26 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2001-07-25 | 139 | 139 | 139 | 139 | 4,000 | 139 |
| 2001-07-24 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2001-07-23 | 141 | 141 | 132 | 132 | 5,000 | 132 |
| 2001-07-19 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2001-07-18 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2001-07-17 | 149 | 149 | 135 | 137 | 40,000 | 137 |
| 2001-07-16 | 150 | 150 | 149 | 149 | 55,000 | 149 |
| 2001-07-11 | 150 | 150 | 149 | 149 | 8,000 | 149 |
| 2001-07-10 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2001-07-05 | 138 | 146 | 138 | 146 | 5,000 | 146 |
| 2001-07-03 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-07-02 | 148 | 148 | 147 | 147 | 3,000 | 147 |
| 2001-06-29 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-06-28 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2001-06-27 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-06-26 | 140 | 140 | 135 | 135 | 24,000 | 135 |
| 2001-06-25 | 135 | 135 | 134 | 135 | 43,000 | 135 |
| 2001-06-22 | 135 | 135 | 134 | 134 | 8,000 | 134 |
| 2001-06-21 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2001-06-20 | 136 | 136 | 134 | 134 | 4,000 | 134 |
| 2001-06-19 | 136 | 136 | 135 | 135 | 11,000 | 135 |
| 2001-06-18 | 137 | 137 | 135 | 135 | 3,000 | 135 |
| 2001-06-15 | 135 | 135 | 135 | 135 | 23,000 | 135 |
| 2001-06-12 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 2001-06-11 | 142 | 142 | 140 | 140 | 7,000 | 140 |
| 2001-06-08 | 150 | 150 | 141 | 141 | 3,000 | 141 |
| 2001-06-06 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-06-04 | 140 | 140 | 137 | 137 | 6,000 | 137 |
| 2001-05-30 | 160 | 160 | 155 | 155 | 3,000 | 155 |
| 2001-05-29 | 163 | 163 | 160 | 160 | 7,000 | 160 |
| 2001-05-28 | 152 | 172 | 152 | 171 | 16,000 | 171 |
| 2001-05-25 | 139 | 142 | 139 | 142 | 6,000 | 142 |
| 2001-05-23 | 141 | 141 | 139 | 139 | 4,000 | 139 |
| 2001-05-21 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-05-18 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2001-05-17 | 141 | 142 | 141 | 142 | 5,000 | 142 |
| 2001-05-16 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-05-15 | 142 | 142 | 141 | 141 | 14,000 | 141 |
| 2001-05-08 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2001-05-07 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-05-01 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2001-04-27 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2001-04-26 | 142 | 142 | 142 | 142 | 7,000 | 142 |
| 2001-04-25 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2001-04-24 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-04-19 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2001-04-17 | 142 | 142 | 142 | 142 | 5,000 | 142 |
| 2001-04-16 | 142 | 142 | 142 | 142 | 9,000 | 142 |
| 2001-04-13 | 137 | 137 | 137 | 137 | 5,000 | 137 |
| 2001-04-12 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-04-10 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2001-04-06 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-04-04 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-03-30 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2001-03-29 | 137 | 137 | 127 | 127 | 13,000 | 127 |
| 2001-03-28 | 137 | 137 | 131 | 131 | 2,000 | 131 |
| 2001-03-26 | 137 | 137 | 137 | 137 | 7,000 | 137 |
| 2001-03-23 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2001-03-22 | 137 | 139 | 132 | 132 | 14,000 | 132 |
| 2001-03-21 | 165 | 165 | 140 | 140 | 19,000 | 140 |
| 2001-03-19 | 171 | 171 | 171 | 171 | 24,000 | 171 |
| 2001-03-16 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2001-03-15 | 116 | 116 | 116 | 116 | 4,000 | 116 |
| 2001-03-14 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2001-03-12 | 114 | 114 | 111 | 111 | 3,000 | 111 |
| 2001-03-08 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2001-03-07 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-03-06 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2001-03-05 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2001-03-01 | 121 | 121 | 119 | 119 | 2,000 | 119 |
| 2001-02-28 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2001-02-27 | 123 | 123 | 122 | 122 | 6,000 | 122 |
| 2001-02-26 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2001-02-22 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2001-02-21 | 121 | 121 | 117 | 117 | 3,000 | 117 |
| 2001-02-20 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2001-02-19 | 123 | 123 | 123 | 123 | 7,000 | 123 |
| 2001-02-16 | 120 | 123 | 120 | 123 | 2,000 | 123 |
| 2001-02-15 | 125 | 125 | 120 | 120 | 11,000 | 120 |
| 2001-02-09 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2001-02-06 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2001-02-01 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2001-01-30 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2001-01-29 | 118 | 118 | 114 | 114 | 3,000 | 114 |
| 2001-01-25 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2001-01-24 | 103 | 108 | 103 | 108 | 2,000 | 108 |
| 2001-01-23 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2001-01-17 | 119 | 119 | 119 | 119 | 5,000 | 119 |
| 2001-01-16 | 115 | 115 | 115 | 115 | 12,000 | 115 |
| 2001-01-15 | 115 | 115 | 115 | 115 | 11,000 | 115 |
| 2001-01-10 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2001-01-05 | 118 | 118 | 118 | 118 | 1,000 | 118 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
