8135 ゼット(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 138 | 138 | 129 | 129 | 2,000 | 129 |
| 2002-12-27 | 127 | 128 | 127 | 128 | 11,000 | 128 |
| 2002-12-26 | 125 | 127 | 125 | 127 | 4,000 | 127 |
| 2002-12-25 | 120 | 122 | 120 | 122 | 31,000 | 122 |
| 2002-12-24 | 123 | 124 | 122 | 124 | 21,000 | 124 |
| 2002-12-20 | 128 | 129 | 128 | 128 | 27,000 | 128 |
| 2002-12-19 | 130 | 130 | 128 | 128 | 24,000 | 128 |
| 2002-12-18 | 131 | 133 | 130 | 130 | 10,000 | 130 |
| 2002-12-17 | 130 | 131 | 130 | 131 | 5,000 | 131 |
| 2002-12-16 | 133 | 133 | 130 | 130 | 26,000 | 130 |
| 2002-12-13 | 132 | 133 | 131 | 132 | 24,000 | 132 |
| 2002-12-12 | 133 | 133 | 133 | 133 | 15,000 | 133 |
| 2002-12-11 | 133 | 133 | 133 | 133 | 8,000 | 133 |
| 2002-12-10 | 134 | 134 | 131 | 133 | 15,000 | 133 |
| 2002-12-09 | 132 | 132 | 131 | 131 | 13,000 | 131 |
| 2002-12-06 | 133 | 133 | 131 | 131 | 36,000 | 131 |
| 2002-12-05 | 135 | 135 | 132 | 134 | 10,000 | 134 |
| 2002-12-04 | 134 | 136 | 131 | 136 | 15,000 | 136 |
| 2002-12-03 | 137 | 137 | 133 | 133 | 14,000 | 133 |
| 2002-12-02 | 140 | 140 | 138 | 139 | 6,000 | 139 |
| 2002-11-29 | 141 | 141 | 137 | 138 | 24,000 | 138 |
| 2002-11-28 | 137 | 145 | 136 | 145 | 27,000 | 145 |
| 2002-11-27 | 144 | 144 | 136 | 136 | 14,000 | 136 |
| 2002-11-26 | 143 | 144 | 143 | 144 | 2,000 | 144 |
| 2002-11-25 | 137 | 140 | 135 | 140 | 21,000 | 140 |
| 2002-11-22 | 133 | 133 | 131 | 133 | 6,000 | 133 |
| 2002-11-21 | 130 | 131 | 130 | 130 | 38,000 | 130 |
| 2002-11-20 | 126 | 135 | 126 | 135 | 4,000 | 135 |
| 2002-11-19 | 126 | 126 | 122 | 122 | 4,000 | 122 |
| 2002-11-18 | 134 | 134 | 134 | 134 | 10,000 | 134 |
| 2002-11-15 | 130 | 134 | 125 | 134 | 17,000 | 134 |
| 2002-11-14 | 130 | 130 | 125 | 125 | 4,000 | 125 |
| 2002-11-13 | 129 | 130 | 125 | 130 | 9,000 | 130 |
| 2002-11-12 | 121 | 129 | 121 | 129 | 13,000 | 129 |
| 2002-11-11 | 133 | 133 | 130 | 130 | 9,000 | 130 |
| 2002-11-08 | 135 | 136 | 134 | 134 | 11,000 | 134 |
| 2002-11-07 | 136 | 139 | 132 | 135 | 16,000 | 135 |
| 2002-11-06 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2002-11-05 | 136 | 140 | 136 | 140 | 6,000 | 140 |
| 2002-11-01 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2002-10-31 | 149 | 149 | 141 | 141 | 3,000 | 141 |
| 2002-10-30 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-10-28 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2002-10-25 | 144 | 144 | 143 | 143 | 18,000 | 143 |
| 2002-10-24 | 145 | 145 | 143 | 144 | 7,000 | 144 |
| 2002-10-23 | 146 | 146 | 145 | 145 | 9,000 | 145 |
| 2002-10-22 | 146 | 150 | 145 | 150 | 6,000 | 150 |
| 2002-10-21 | 146 | 146 | 145 | 145 | 12,000 | 145 |
| 2002-10-18 | 146 | 160 | 146 | 146 | 10,000 | 146 |
| 2002-10-17 | 148 | 149 | 148 | 149 | 2,000 | 149 |
| 2002-10-16 | 151 | 151 | 150 | 150 | 11,000 | 150 |
| 2002-10-15 | 154 | 154 | 144 | 150 | 12,000 | 150 |
| 2002-10-11 | 150 | 150 | 143 | 143 | 5,000 | 143 |
| 2002-10-10 | 141 | 145 | 135 | 135 | 16,000 | 135 |
| 2002-10-09 | 141 | 141 | 140 | 140 | 10,000 | 140 |
| 2002-10-08 | 145 | 146 | 145 | 145 | 10,000 | 145 |
| 2002-10-07 | 151 | 151 | 146 | 148 | 32,000 | 148 |
| 2002-10-04 | 160 | 160 | 150 | 150 | 24,000 | 150 |
| 2002-10-03 | 164 | 164 | 158 | 160 | 10,000 | 160 |
| 2002-10-02 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2002-10-01 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-09-30 | 160 | 160 | 158 | 158 | 5,000 | 158 |
| 2002-09-27 | 161 | 169 | 157 | 162 | 17,000 | 162 |
| 2002-09-26 | 164 | 165 | 160 | 160 | 14,000 | 160 |
| 2002-09-25 | 164 | 164 | 161 | 161 | 7,000 | 161 |
| 2002-09-24 | 160 | 168 | 160 | 163 | 15,000 | 163 |
| 2002-09-20 | 172 | 174 | 170 | 174 | 11,000 | 174 |
| 2002-09-19 | 166 | 176 | 166 | 176 | 18,000 | 176 |
| 2002-09-18 | 178 | 180 | 173 | 173 | 10,000 | 173 |
| 2002-09-17 | 187 | 187 | 182 | 182 | 15,000 | 182 |
| 2002-09-13 | 178 | 182 | 170 | 182 | 9,000 | 182 |
| 2002-09-12 | 178 | 178 | 177 | 177 | 8,000 | 177 |
| 2002-09-11 | 184 | 184 | 180 | 180 | 11,000 | 180 |
| 2002-09-10 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2002-09-09 | 181 | 187 | 181 | 187 | 4,000 | 187 |
| 2002-09-06 | 185 | 185 | 180 | 181 | 20,000 | 181 |
| 2002-09-05 | 190 | 190 | 182 | 187 | 18,000 | 187 |
| 2002-09-04 | 190 | 190 | 179 | 179 | 22,000 | 179 |
| 2002-09-03 | 202 | 202 | 192 | 192 | 11,000 | 192 |
| 2002-09-02 | 192 | 203 | 190 | 200 | 17,000 | 200 |
| 2002-08-30 | 192 | 200 | 191 | 192 | 24,000 | 192 |
| 2002-08-29 | 213 | 213 | 200 | 200 | 29,000 | 200 |
| 2002-08-28 | 194 | 215 | 194 | 215 | 58,000 | 215 |
| 2002-08-27 | 187 | 200 | 187 | 199 | 34,000 | 199 |
| 2002-08-26 | 189 | 191 | 184 | 187 | 61,000 | 187 |
| 2002-08-23 | 191 | 194 | 188 | 194 | 26,000 | 194 |
| 2002-08-22 | 197 | 199 | 193 | 193 | 19,000 | 193 |
| 2002-08-21 | 195 | 198 | 190 | 197 | 23,000 | 197 |
| 2002-08-20 | 201 | 201 | 193 | 200 | 17,000 | 200 |
| 2002-08-19 | 208 | 208 | 195 | 201 | 21,000 | 201 |
| 2002-08-16 | 205 | 211 | 202 | 207 | 35,000 | 207 |
| 2002-08-15 | 205 | 210 | 202 | 206 | 58,000 | 206 |
| 2002-08-14 | 217 | 220 | 211 | 211 | 21,000 | 211 |
| 2002-08-13 | 218 | 228 | 216 | 216 | 39,000 | 216 |
| 2002-08-12 | 239 | 250 | 215 | 215 | 112,000 | 215 |
| 2002-08-09 | 200 | 225 | 191 | 224 | 101,000 | 224 |
| 2002-08-08 | 184 | 197 | 176 | 190 | 26,000 | 190 |
| 2002-08-07 | 180 | 180 | 176 | 176 | 14,000 | 176 |
| 2002-08-06 | 181 | 181 | 175 | 175 | 36,000 | 175 |
| 2002-08-05 | 185 | 193 | 180 | 181 | 33,000 | 181 |
| 2002-08-02 | 201 | 201 | 190 | 191 | 24,000 | 191 |
| 2002-08-01 | 218 | 218 | 198 | 199 | 60,000 | 199 |
| 2002-07-31 | 235 | 235 | 222 | 232 | 24,000 | 232 |
| 2002-07-30 | 220 | 238 | 215 | 235 | 66,000 | 235 |
| 2002-07-29 | 234 | 240 | 214 | 230 | 49,000 | 230 |
| 2002-07-26 | 230 | 254 | 215 | 216 | 100,000 | 216 |
| 2002-07-25 | 267 | 280 | 214 | 230 | 271,000 | 230 |
| 2002-07-24 | 261 | 288 | 226 | 248 | 908,000 | 248 |
| 2002-07-23 | 164 | 208 | 164 | 208 | 302,000 | 208 |
| 2002-07-22 | 163 | 163 | 155 | 155 | 2,000 | 155 |
| 2002-07-19 | 176 | 176 | 168 | 168 | 6,000 | 168 |
| 2002-07-18 | 175 | 176 | 170 | 175 | 13,000 | 175 |
| 2002-07-17 | 183 | 185 | 180 | 180 | 12,000 | 180 |
| 2002-07-16 | 195 | 196 | 185 | 185 | 79,000 | 185 |
| 2002-07-15 | 183 | 193 | 182 | 189 | 76,000 | 189 |
| 2002-07-12 | 179 | 179 | 171 | 177 | 5,000 | 177 |
| 2002-07-11 | 159 | 168 | 159 | 168 | 4,000 | 168 |
| 2002-07-10 | 176 | 176 | 164 | 164 | 30,000 | 164 |
| 2002-07-09 | 158 | 185 | 158 | 185 | 104,000 | 185 |
| 2002-07-08 | 147 | 160 | 147 | 153 | 41,000 | 153 |
| 2002-07-05 | 143 | 143 | 142 | 142 | 3,000 | 142 |
| 2002-07-04 | 143 | 143 | 141 | 141 | 7,000 | 141 |
| 2002-07-03 | 142 | 144 | 142 | 144 | 2,000 | 144 |
| 2002-07-02 | 142 | 142 | 140 | 140 | 10,000 | 140 |
| 2002-07-01 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2002-06-28 | 141 | 146 | 141 | 146 | 3,000 | 146 |
| 2002-06-27 | 140 | 141 | 140 | 140 | 7,000 | 140 |
| 2002-06-26 | 145 | 145 | 141 | 141 | 10,000 | 141 |
| 2002-06-25 | 143 | 145 | 141 | 141 | 8,000 | 141 |
| 2002-06-24 | 132 | 138 | 132 | 138 | 36,000 | 138 |
| 2002-06-21 | 151 | 151 | 147 | 147 | 5,000 | 147 |
| 2002-06-20 | 145 | 155 | 142 | 147 | 51,000 | 147 |
| 2002-06-19 | 155 | 158 | 135 | 140 | 60,000 | 140 |
| 2002-06-18 | 170 | 170 | 163 | 163 | 9,000 | 163 |
| 2002-06-17 | 173 | 173 | 167 | 170 | 33,000 | 170 |
| 2002-06-14 | 174 | 175 | 171 | 175 | 12,000 | 175 |
| 2002-06-13 | 179 | 179 | 176 | 176 | 16,000 | 176 |
| 2002-06-12 | 184 | 184 | 178 | 184 | 8,000 | 184 |
| 2002-06-11 | 185 | 185 | 180 | 180 | 8,000 | 180 |
| 2002-06-10 | 184 | 184 | 179 | 180 | 9,000 | 180 |
| 2002-06-07 | 183 | 184 | 176 | 179 | 32,000 | 179 |
| 2002-06-06 | 186 | 189 | 183 | 183 | 24,000 | 183 |
| 2002-06-05 | 189 | 191 | 183 | 185 | 26,000 | 185 |
| 2002-06-04 | 189 | 193 | 187 | 187 | 9,000 | 187 |
| 2002-06-03 | 198 | 198 | 189 | 189 | 17,000 | 189 |
| 2002-05-31 | 192 | 195 | 189 | 195 | 12,000 | 195 |
| 2002-05-30 | 195 | 196 | 186 | 188 | 31,000 | 188 |
| 2002-05-29 | 202 | 202 | 186 | 191 | 56,000 | 191 |
| 2002-05-28 | 215 | 215 | 200 | 205 | 105,000 | 205 |
| 2002-05-27 | 209 | 220 | 207 | 219 | 192,000 | 219 |
| 2002-05-24 | 207 | 207 | 201 | 207 | 70,000 | 207 |
| 2002-05-23 | 204 | 208 | 200 | 207 | 63,000 | 207 |
| 2002-05-22 | 199 | 205 | 195 | 205 | 92,000 | 205 |
| 2002-05-21 | 201 | 201 | 197 | 200 | 48,000 | 200 |
| 2002-05-20 | 191 | 204 | 188 | 204 | 126,000 | 204 |
| 2002-05-17 | 190 | 195 | 185 | 193 | 37,000 | 193 |
| 2002-05-16 | 186 | 188 | 184 | 186 | 10,000 | 186 |
| 2002-05-15 | 194 | 194 | 185 | 186 | 45,000 | 186 |
| 2002-05-14 | 193 | 193 | 187 | 190 | 17,000 | 190 |
| 2002-05-13 | 186 | 192 | 186 | 190 | 63,000 | 190 |
| 2002-05-10 | 190 | 195 | 185 | 188 | 29,000 | 188 |
| 2002-05-09 | 188 | 190 | 183 | 190 | 48,000 | 190 |
| 2002-05-08 | 191 | 191 | 185 | 185 | 25,000 | 185 |
| 2002-05-07 | 197 | 197 | 181 | 191 | 32,000 | 191 |
| 2002-05-02 | 206 | 208 | 189 | 193 | 181,000 | 193 |
| 2002-05-01 | 189 | 215 | 189 | 200 | 387,000 | 200 |
| 2002-04-30 | 176 | 193 | 176 | 189 | 102,000 | 189 |
| 2002-04-26 | 180 | 185 | 170 | 174 | 64,000 | 174 |
| 2002-04-25 | 163 | 179 | 163 | 179 | 79,000 | 179 |
| 2002-04-24 | 148 | 168 | 148 | 160 | 49,000 | 160 |
| 2002-04-23 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2002-04-22 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2002-04-19 | 145 | 147 | 145 | 147 | 2,000 | 147 |
| 2002-04-18 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2002-04-17 | 143 | 143 | 140 | 140 | 6,000 | 140 |
| 2002-04-16 | 150 | 151 | 147 | 151 | 5,000 | 151 |
| 2002-04-15 | 153 | 154 | 148 | 153 | 21,000 | 153 |
| 2002-04-12 | 148 | 150 | 148 | 148 | 17,000 | 148 |
| 2002-04-11 | 145 | 148 | 145 | 148 | 12,000 | 148 |
| 2002-04-10 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2002-04-09 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2002-04-08 | 142 | 144 | 137 | 144 | 7,000 | 144 |
| 2002-04-05 | 138 | 138 | 132 | 132 | 8,000 | 132 |
| 2002-04-04 | 132 | 134 | 132 | 134 | 12,000 | 134 |
| 2002-04-03 | 132 | 132 | 132 | 132 | 5,000 | 132 |
| 2002-04-02 | 134 | 134 | 134 | 134 | 6,000 | 134 |
| 2002-04-01 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2002-03-29 | 131 | 135 | 129 | 135 | 16,000 | 135 |
| 2002-03-28 | 131 | 137 | 131 | 137 | 6,000 | 137 |
| 2002-03-27 | 136 | 139 | 136 | 139 | 3,000 | 139 |
| 2002-03-26 | 136 | 139 | 136 | 139 | 5,000 | 139 |
| 2002-03-25 | 135 | 144 | 135 | 144 | 17,000 | 144 |
| 2002-03-22 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2002-03-20 | 137 | 137 | 131 | 132 | 28,000 | 132 |
| 2002-03-19 | 145 | 150 | 136 | 139 | 19,000 | 139 |
| 2002-03-18 | 143 | 151 | 140 | 140 | 24,000 | 140 |
| 2002-03-15 | 139 | 141 | 139 | 140 | 13,000 | 140 |
| 2002-03-14 | 135 | 135 | 134 | 134 | 2,000 | 134 |
| 2002-03-13 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2002-03-12 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2002-03-11 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2002-03-08 | 132 | 133 | 132 | 132 | 3,000 | 132 |
| 2002-03-07 | 128 | 130 | 128 | 130 | 8,000 | 130 |
| 2002-03-06 | 128 | 130 | 128 | 128 | 3,000 | 128 |
| 2002-03-05 | 127 | 127 | 127 | 127 | 4,000 | 127 |
| 2002-03-04 | 124 | 127 | 124 | 127 | 6,000 | 127 |
| 2002-03-01 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2002-02-28 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2002-02-26 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2002-02-25 | 122 | 122 | 122 | 122 | 9,000 | 122 |
| 2002-02-22 | 121 | 122 | 121 | 122 | 7,000 | 122 |
| 2002-02-21 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2002-02-20 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2002-02-18 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2002-02-15 | 130 | 130 | 126 | 126 | 38,000 | 126 |
| 2002-02-14 | 126 | 126 | 126 | 126 | 20,000 | 126 |
| 2002-02-13 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2002-02-12 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2002-02-08 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-02-07 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2002-02-06 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2002-02-05 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-02-04 | 125 | 125 | 120 | 120 | 7,000 | 120 |
| 2002-02-01 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2002-01-29 | 123 | 125 | 123 | 125 | 2,000 | 125 |
| 2002-01-28 | 126 | 126 | 123 | 123 | 7,000 | 123 |
| 2002-01-25 | 130 | 130 | 125 | 125 | 5,000 | 125 |
| 2002-01-24 | 126 | 126 | 125 | 125 | 4,000 | 125 |
| 2002-01-23 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-01-22 | 130 | 130 | 122 | 122 | 8,000 | 122 |
| 2002-01-21 | 120 | 123 | 120 | 120 | 15,000 | 120 |
| 2002-01-17 | 140 | 140 | 135 | 135 | 18,000 | 135 |
| 2002-01-10 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2002-01-08 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2002-01-07 | 139 | 139 | 139 | 139 | 1,000 | 139 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
