8135 ゼット(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 149 | 152 | 149 | 152 | 14,000 | 152 |
| 2003-12-29 | 147 | 150 | 147 | 150 | 9,000 | 150 |
| 2003-12-26 | 144 | 146 | 144 | 145 | 12,000 | 145 |
| 2003-12-25 | 144 | 144 | 141 | 143 | 25,000 | 143 |
| 2003-12-24 | 143 | 145 | 143 | 145 | 32,000 | 145 |
| 2003-12-22 | 146 | 147 | 143 | 145 | 19,000 | 145 |
| 2003-12-19 | 147 | 147 | 147 | 147 | 11,000 | 147 |
| 2003-12-18 | 148 | 148 | 147 | 147 | 20,000 | 147 |
| 2003-12-17 | 150 | 150 | 147 | 147 | 39,000 | 147 |
| 2003-12-16 | 148 | 149 | 148 | 149 | 9,000 | 149 |
| 2003-12-15 | 152 | 152 | 148 | 148 | 17,000 | 148 |
| 2003-12-12 | 149 | 149 | 147 | 147 | 17,000 | 147 |
| 2003-12-11 | 141 | 145 | 141 | 145 | 10,000 | 145 |
| 2003-12-10 | 150 | 150 | 131 | 131 | 66,000 | 131 |
| 2003-12-09 | 149 | 149 | 148 | 148 | 14,000 | 148 |
| 2003-12-08 | 154 | 154 | 149 | 149 | 63,000 | 149 |
| 2003-12-05 | 154 | 155 | 151 | 151 | 18,000 | 151 |
| 2003-12-04 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2003-12-03 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2003-12-02 | 153 | 154 | 153 | 153 | 9,000 | 153 |
| 2003-12-01 | 157 | 157 | 153 | 153 | 8,000 | 153 |
| 2003-11-28 | 155 | 157 | 155 | 157 | 2,000 | 157 |
| 2003-11-27 | 153 | 161 | 153 | 161 | 12,000 | 161 |
| 2003-11-26 | 152 | 152 | 151 | 151 | 13,000 | 151 |
| 2003-11-25 | 153 | 153 | 152 | 152 | 22,000 | 152 |
| 2003-11-21 | 151 | 153 | 151 | 152 | 19,000 | 152 |
| 2003-11-20 | 150 | 151 | 150 | 151 | 5,000 | 151 |
| 2003-11-19 | 150 | 151 | 150 | 150 | 18,000 | 150 |
| 2003-11-18 | 152 | 152 | 150 | 152 | 20,000 | 152 |
| 2003-11-17 | 157 | 157 | 151 | 152 | 25,000 | 152 |
| 2003-11-14 | 153 | 153 | 152 | 153 | 15,000 | 153 |
| 2003-11-13 | 155 | 162 | 152 | 152 | 22,000 | 152 |
| 2003-11-12 | 153 | 160 | 153 | 156 | 26,000 | 156 |
| 2003-11-11 | 155 | 157 | 151 | 152 | 48,000 | 152 |
| 2003-11-10 | 162 | 162 | 161 | 161 | 17,000 | 161 |
| 2003-11-07 | 166 | 166 | 165 | 165 | 19,000 | 165 |
| 2003-11-06 | 167 | 167 | 166 | 166 | 11,000 | 166 |
| 2003-11-05 | 166 | 169 | 166 | 166 | 22,000 | 166 |
| 2003-11-04 | 168 | 168 | 165 | 165 | 16,000 | 165 |
| 2003-10-31 | 170 | 170 | 168 | 168 | 4,000 | 168 |
| 2003-10-30 | 170 | 174 | 169 | 169 | 9,000 | 169 |
| 2003-10-29 | 167 | 174 | 167 | 173 | 21,000 | 173 |
| 2003-10-28 | 164 | 164 | 154 | 162 | 52,000 | 162 |
| 2003-10-27 | 177 | 177 | 166 | 168 | 21,000 | 168 |
| 2003-10-24 | 171 | 175 | 170 | 175 | 30,000 | 175 |
| 2003-10-23 | 182 | 182 | 171 | 171 | 33,000 | 171 |
| 2003-10-22 | 180 | 181 | 175 | 180 | 104,000 | 180 |
| 2003-10-21 | 193 | 193 | 179 | 180 | 113,000 | 180 |
| 2003-10-20 | 200 | 200 | 190 | 194 | 44,000 | 194 |
| 2003-10-17 | 213 | 213 | 203 | 206 | 23,000 | 206 |
| 2003-10-16 | 203 | 205 | 201 | 205 | 19,000 | 205 |
| 2003-10-15 | 200 | 200 | 195 | 200 | 24,000 | 200 |
| 2003-10-14 | 195 | 196 | 192 | 195 | 12,000 | 195 |
| 2003-10-10 | 197 | 197 | 195 | 195 | 11,000 | 195 |
| 2003-10-09 | 198 | 200 | 198 | 198 | 16,000 | 198 |
| 2003-10-08 | 196 | 198 | 196 | 198 | 8,000 | 198 |
| 2003-10-07 | 194 | 195 | 194 | 195 | 14,000 | 195 |
| 2003-10-06 | 195 | 200 | 194 | 194 | 13,000 | 194 |
| 2003-10-03 | 197 | 197 | 190 | 192 | 35,000 | 192 |
| 2003-10-02 | 194 | 204 | 194 | 198 | 27,000 | 198 |
| 2003-10-01 | 197 | 197 | 193 | 194 | 23,000 | 194 |
| 2003-09-30 | 201 | 206 | 195 | 198 | 34,000 | 198 |
| 2003-09-29 | 205 | 205 | 199 | 199 | 18,000 | 199 |
| 2003-09-26 | 201 | 204 | 198 | 204 | 24,000 | 204 |
| 2003-09-25 | 207 | 207 | 201 | 201 | 19,000 | 201 |
| 2003-09-24 | 204 | 208 | 198 | 203 | 24,000 | 203 |
| 2003-09-22 | 211 | 211 | 200 | 203 | 119,000 | 203 |
| 2003-09-19 | 221 | 221 | 214 | 215 | 40,000 | 215 |
| 2003-09-18 | 235 | 235 | 216 | 221 | 38,000 | 221 |
| 2003-09-17 | 222 | 226 | 217 | 225 | 137,000 | 225 |
| 2003-09-16 | 286 | 287 | 235 | 242 | 289,000 | 242 |
| 2003-09-12 | 278 | 286 | 273 | 276 | 209,000 | 276 |
| 2003-09-11 | 282 | 284 | 271 | 279 | 150,000 | 279 |
| 2003-09-10 | 283 | 302 | 275 | 287 | 547,000 | 287 |
| 2003-09-09 | 253 | 282 | 252 | 281 | 433,000 | 281 |
| 2003-09-08 | 232 | 253 | 226 | 246 | 219,000 | 246 |
| 2003-09-05 | 228 | 234 | 221 | 226 | 45,000 | 226 |
| 2003-09-04 | 233 | 233 | 222 | 227 | 33,000 | 227 |
| 2003-09-03 | 220 | 240 | 215 | 237 | 156,000 | 237 |
| 2003-09-02 | 207 | 211 | 206 | 211 | 25,000 | 211 |
| 2003-09-01 | 207 | 208 | 205 | 208 | 13,000 | 208 |
| 2003-08-29 | 201 | 202 | 201 | 202 | 4,000 | 202 |
| 2003-08-28 | 205 | 205 | 202 | 202 | 2,000 | 202 |
| 2003-08-27 | 202 | 208 | 200 | 205 | 37,000 | 205 |
| 2003-08-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-08-25 | 211 | 211 | 200 | 200 | 14,000 | 200 |
| 2003-08-22 | 211 | 211 | 209 | 209 | 10,000 | 209 |
| 2003-08-21 | 220 | 220 | 211 | 211 | 11,000 | 211 |
| 2003-08-20 | 219 | 220 | 216 | 220 | 9,000 | 220 |
| 2003-08-19 | 210 | 210 | 208 | 208 | 6,000 | 208 |
| 2003-08-18 | 210 | 220 | 205 | 205 | 20,000 | 205 |
| 2003-08-15 | 203 | 203 | 203 | 203 | 8,000 | 203 |
| 2003-08-14 | 196 | 198 | 192 | 198 | 29,000 | 198 |
| 2003-08-13 | 197 | 205 | 194 | 196 | 36,000 | 196 |
| 2003-08-12 | 199 | 204 | 195 | 195 | 14,000 | 195 |
| 2003-08-11 | 196 | 199 | 193 | 193 | 11,000 | 193 |
| 2003-08-08 | 200 | 205 | 200 | 201 | 13,000 | 201 |
| 2003-08-07 | 205 | 205 | 200 | 205 | 14,000 | 205 |
| 2003-08-06 | 210 | 215 | 210 | 210 | 14,000 | 210 |
| 2003-08-05 | 217 | 220 | 212 | 220 | 16,000 | 220 |
| 2003-08-01 | 222 | 222 | 217 | 217 | 15,000 | 217 |
| 2003-07-31 | 217 | 226 | 217 | 222 | 41,000 | 222 |
| 2003-07-30 | 208 | 220 | 207 | 216 | 34,000 | 216 |
| 2003-07-29 | 210 | 211 | 209 | 209 | 15,000 | 209 |
| 2003-07-28 | 211 | 213 | 203 | 210 | 36,000 | 210 |
| 2003-07-25 | 220 | 220 | 211 | 215 | 39,000 | 215 |
| 2003-07-24 | 228 | 228 | 216 | 220 | 33,000 | 220 |
| 2003-07-23 | 225 | 230 | 225 | 228 | 23,000 | 228 |
| 2003-07-22 | 227 | 227 | 222 | 225 | 33,000 | 225 |
| 2003-07-18 | 217 | 227 | 217 | 227 | 31,000 | 227 |
| 2003-07-17 | 250 | 250 | 216 | 231 | 110,000 | 231 |
| 2003-07-16 | 263 | 264 | 248 | 256 | 58,000 | 256 |
| 2003-07-15 | 272 | 273 | 264 | 264 | 74,000 | 264 |
| 2003-07-14 | 262 | 278 | 260 | 267 | 69,000 | 267 |
| 2003-07-11 | 270 | 270 | 255 | 260 | 56,000 | 260 |
| 2003-07-10 | 284 | 285 | 255 | 274 | 208,000 | 274 |
| 2003-07-09 | 240 | 312 | 240 | 278 | 748,000 | 278 |
| 2003-07-08 | 236 | 238 | 233 | 234 | 21,000 | 234 |
| 2003-07-07 | 228 | 243 | 228 | 232 | 9,000 | 232 |
| 2003-07-04 | 225 | 226 | 224 | 226 | 12,000 | 226 |
| 2003-07-03 | 223 | 227 | 222 | 226 | 21,000 | 226 |
| 2003-07-02 | 238 | 238 | 225 | 225 | 27,000 | 225 |
| 2003-07-01 | 223 | 233 | 223 | 233 | 21,000 | 233 |
| 2003-06-30 | 226 | 240 | 226 | 233 | 21,000 | 233 |
| 2003-06-27 | 237 | 237 | 226 | 226 | 16,000 | 226 |
| 2003-06-26 | 239 | 240 | 222 | 237 | 24,000 | 237 |
| 2003-06-25 | 244 | 244 | 232 | 242 | 30,000 | 242 |
| 2003-06-24 | 267 | 267 | 244 | 244 | 86,000 | 244 |
| 2003-06-23 | 270 | 279 | 259 | 270 | 278,000 | 270 |
| 2003-06-20 | 242 | 270 | 241 | 265 | 366,000 | 265 |
| 2003-06-19 | 250 | 254 | 236 | 245 | 212,000 | 245 |
| 2003-06-18 | 200 | 240 | 200 | 235 | 193,000 | 235 |
| 2003-06-17 | 205 | 205 | 195 | 200 | 23,000 | 200 |
| 2003-06-16 | 205 | 205 | 197 | 205 | 28,000 | 205 |
| 2003-06-13 | 196 | 197 | 189 | 197 | 26,000 | 197 |
| 2003-06-12 | 210 | 211 | 196 | 196 | 89,000 | 196 |
| 2003-06-11 | 180 | 207 | 178 | 205 | 129,000 | 205 |
| 2003-06-10 | 167 | 175 | 167 | 175 | 12,000 | 175 |
| 2003-06-09 | 168 | 175 | 165 | 175 | 21,000 | 175 |
| 2003-06-06 | 170 | 172 | 162 | 169 | 27,000 | 169 |
| 2003-06-05 | 169 | 170 | 169 | 170 | 10,000 | 170 |
| 2003-06-04 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2003-06-03 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2003-06-02 | 170 | 170 | 165 | 165 | 13,000 | 165 |
| 2003-05-30 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2003-05-29 | 169 | 169 | 167 | 167 | 4,000 | 167 |
| 2003-05-28 | 166 | 173 | 166 | 171 | 24,000 | 171 |
| 2003-05-27 | 165 | 167 | 162 | 162 | 11,000 | 162 |
| 2003-05-26 | 166 | 166 | 157 | 161 | 36,000 | 161 |
| 2003-05-23 | 170 | 174 | 169 | 170 | 6,000 | 170 |
| 2003-05-22 | 181 | 181 | 163 | 167 | 63,000 | 167 |
| 2003-05-21 | 160 | 182 | 157 | 182 | 70,000 | 182 |
| 2003-05-20 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-05-19 | 160 | 160 | 158 | 158 | 8,000 | 158 |
| 2003-05-16 | 155 | 165 | 155 | 158 | 37,000 | 158 |
| 2003-05-15 | 155 | 155 | 154 | 154 | 11,000 | 154 |
| 2003-05-14 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2003-05-13 | 151 | 151 | 148 | 148 | 4,000 | 148 |
| 2003-05-08 | 150 | 151 | 150 | 151 | 5,000 | 151 |
| 2003-05-07 | 153 | 153 | 153 | 153 | 6,000 | 153 |
| 2003-05-01 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2003-04-30 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2003-04-28 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-04-25 | 152 | 152 | 150 | 150 | 3,000 | 150 |
| 2003-04-24 | 156 | 156 | 148 | 148 | 5,000 | 148 |
| 2003-04-23 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-04-22 | 155 | 155 | 148 | 148 | 2,000 | 148 |
| 2003-04-21 | 159 | 159 | 157 | 157 | 13,000 | 157 |
| 2003-04-18 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2003-04-17 | 159 | 159 | 152 | 152 | 2,000 | 152 |
| 2003-04-16 | 152 | 163 | 152 | 163 | 36,000 | 163 |
| 2003-04-15 | 145 | 152 | 145 | 152 | 11,000 | 152 |
| 2003-04-14 | 138 | 143 | 138 | 140 | 8,000 | 140 |
| 2003-04-11 | 142 | 144 | 142 | 144 | 7,000 | 144 |
| 2003-04-10 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 2003-04-07 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2003-04-03 | 138 | 138 | 135 | 135 | 2,000 | 135 |
| 2003-04-02 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2003-03-31 | 138 | 138 | 135 | 138 | 6,000 | 138 |
| 2003-03-28 | 141 | 141 | 140 | 140 | 7,000 | 140 |
| 2003-03-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-03-26 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2003-03-25 | 146 | 146 | 146 | 146 | 7,000 | 146 |
| 2003-03-24 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2003-03-20 | 142 | 144 | 141 | 144 | 5,000 | 144 |
| 2003-03-19 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2003-03-17 | 145 | 145 | 140 | 140 | 14,000 | 140 |
| 2003-03-14 | 141 | 141 | 138 | 140 | 20,000 | 140 |
| 2003-03-13 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2003-03-12 | 141 | 143 | 141 | 143 | 4,000 | 143 |
| 2003-03-11 | 144 | 144 | 144 | 144 | 6,000 | 144 |
| 2003-03-10 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2003-03-07 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2003-03-06 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2003-03-05 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-03-04 | 149 | 150 | 149 | 149 | 16,000 | 149 |
| 2003-02-28 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2003-02-27 | 145 | 145 | 144 | 144 | 3,000 | 144 |
| 2003-02-26 | 144 | 144 | 144 | 144 | 5,000 | 144 |
| 2003-02-25 | 153 | 153 | 145 | 145 | 14,000 | 145 |
| 2003-02-21 | 152 | 152 | 150 | 150 | 4,000 | 150 |
| 2003-02-20 | 150 | 152 | 150 | 152 | 5,000 | 152 |
| 2003-02-19 | 151 | 151 | 148 | 148 | 16,000 | 148 |
| 2003-02-18 | 155 | 155 | 150 | 150 | 22,000 | 150 |
| 2003-02-17 | 155 | 157 | 155 | 155 | 19,000 | 155 |
| 2003-02-14 | 153 | 154 | 150 | 150 | 7,000 | 150 |
| 2003-02-13 | 153 | 153 | 150 | 151 | 11,000 | 151 |
| 2003-02-12 | 147 | 150 | 147 | 150 | 19,000 | 150 |
| 2003-02-10 | 146 | 147 | 145 | 146 | 8,000 | 146 |
| 2003-02-07 | 151 | 152 | 150 | 150 | 5,000 | 150 |
| 2003-02-05 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2003-02-04 | 150 | 158 | 150 | 158 | 10,000 | 158 |
| 2003-02-03 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-01-31 | 147 | 147 | 145 | 145 | 9,000 | 145 |
| 2003-01-30 | 147 | 152 | 147 | 152 | 7,000 | 152 |
| 2003-01-29 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2003-01-28 | 153 | 155 | 148 | 155 | 21,000 | 155 |
| 2003-01-27 | 169 | 169 | 159 | 159 | 21,000 | 159 |
| 2003-01-24 | 165 | 170 | 165 | 167 | 35,000 | 167 |
| 2003-01-23 | 170 | 189 | 165 | 165 | 135,000 | 165 |
| 2003-01-22 | 146 | 165 | 144 | 165 | 107,000 | 165 |
| 2003-01-21 | 142 | 144 | 138 | 144 | 24,000 | 144 |
| 2003-01-20 | 138 | 139 | 137 | 137 | 18,000 | 137 |
| 2003-01-17 | 134 | 137 | 134 | 136 | 16,000 | 136 |
| 2003-01-16 | 139 | 140 | 135 | 136 | 17,000 | 136 |
| 2003-01-15 | 140 | 141 | 136 | 139 | 47,000 | 139 |
| 2003-01-14 | 128 | 137 | 127 | 135 | 42,000 | 135 |
| 2003-01-10 | 129 | 129 | 125 | 125 | 2,000 | 125 |
| 2003-01-09 | 125 | 129 | 124 | 129 | 14,000 | 129 |
| 2003-01-08 | 129 | 129 | 126 | 126 | 7,000 | 126 |
| 2003-01-07 | 129 | 129 | 129 | 129 | 11,000 | 129 |
| 2003-01-06 | 130 | 130 | 129 | 129 | 4,000 | 129 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
