8135 ゼット(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 414 | 422 | 395 | 415 | 28,000 | 415 |
| 2005-12-29 | 400 | 430 | 400 | 406 | 77,000 | 406 |
| 2005-12-28 | 392 | 397 | 390 | 395 | 45,000 | 395 |
| 2005-12-27 | 389 | 390 | 385 | 390 | 11,000 | 390 |
| 2005-12-26 | 385 | 385 | 382 | 385 | 15,000 | 385 |
| 2005-12-22 | 385 | 386 | 385 | 385 | 9,000 | 385 |
| 2005-12-21 | 394 | 394 | 380 | 380 | 22,000 | 380 |
| 2005-12-20 | 395 | 396 | 392 | 394 | 15,000 | 394 |
| 2005-12-19 | 395 | 399 | 390 | 395 | 37,000 | 395 |
| 2005-12-16 | 384 | 387 | 382 | 387 | 42,000 | 387 |
| 2005-12-15 | 385 | 385 | 380 | 380 | 11,000 | 380 |
| 2005-12-14 | 384 | 386 | 376 | 380 | 50,000 | 380 |
| 2005-12-13 | 385 | 385 | 383 | 383 | 18,000 | 383 |
| 2005-12-12 | 388 | 388 | 383 | 384 | 32,000 | 384 |
| 2005-12-09 | 371 | 383 | 371 | 382 | 49,000 | 382 |
| 2005-12-08 | 382 | 382 | 375 | 379 | 45,000 | 379 |
| 2005-12-07 | 375 | 381 | 370 | 379 | 99,000 | 379 |
| 2005-12-06 | 371 | 376 | 368 | 370 | 62,000 | 370 |
| 2005-12-05 | 363 | 380 | 363 | 373 | 91,000 | 373 |
| 2005-12-02 | 356 | 364 | 356 | 362 | 85,000 | 362 |
| 2005-12-01 | 342 | 355 | 342 | 354 | 68,000 | 354 |
| 2005-11-30 | 345 | 345 | 342 | 342 | 14,000 | 342 |
| 2005-11-29 | 344 | 345 | 342 | 345 | 19,000 | 345 |
| 2005-11-28 | 345 | 347 | 343 | 345 | 20,000 | 345 |
| 2005-11-25 | 347 | 347 | 345 | 346 | 21,000 | 346 |
| 2005-11-24 | 351 | 351 | 347 | 349 | 30,000 | 349 |
| 2005-11-22 | 348 | 351 | 348 | 351 | 35,000 | 351 |
| 2005-11-21 | 350 | 350 | 346 | 348 | 33,000 | 348 |
| 2005-11-18 | 353 | 354 | 347 | 351 | 46,000 | 351 |
| 2005-11-17 | 350 | 362 | 350 | 359 | 58,000 | 359 |
| 2005-11-16 | 349 | 350 | 346 | 350 | 7,000 | 350 |
| 2005-11-15 | 354 | 354 | 350 | 350 | 26,000 | 350 |
| 2005-11-14 | 356 | 357 | 353 | 353 | 14,000 | 353 |
| 2005-11-11 | 358 | 360 | 357 | 357 | 33,000 | 357 |
| 2005-11-10 | 360 | 362 | 355 | 357 | 29,000 | 357 |
| 2005-11-09 | 359 | 361 | 359 | 360 | 32,000 | 360 |
| 2005-11-08 | 358 | 359 | 355 | 358 | 35,000 | 358 |
| 2005-11-07 | 360 | 360 | 355 | 356 | 60,000 | 356 |
| 2005-11-04 | 360 | 360 | 353 | 354 | 46,000 | 354 |
| 2005-11-02 | 347 | 356 | 347 | 351 | 62,000 | 351 |
| 2005-11-01 | 345 | 353 | 344 | 346 | 52,000 | 346 |
| 2005-10-31 | 338 | 344 | 338 | 342 | 22,000 | 342 |
| 2005-10-28 | 345 | 345 | 339 | 343 | 15,000 | 343 |
| 2005-10-27 | 340 | 344 | 339 | 344 | 11,000 | 344 |
| 2005-10-26 | 344 | 344 | 341 | 341 | 32,000 | 341 |
| 2005-10-25 | 339 | 341 | 338 | 341 | 9,000 | 341 |
| 2005-10-24 | 338 | 340 | 336 | 336 | 12,000 | 336 |
| 2005-10-21 | 345 | 346 | 341 | 342 | 6,000 | 342 |
| 2005-10-20 | 345 | 348 | 345 | 345 | 23,000 | 345 |
| 2005-10-19 | 344 | 344 | 339 | 344 | 21,000 | 344 |
| 2005-10-18 | 340 | 346 | 340 | 346 | 28,000 | 346 |
| 2005-10-17 | 340 | 340 | 334 | 337 | 19,000 | 337 |
| 2005-10-14 | 342 | 345 | 336 | 336 | 31,000 | 336 |
| 2005-10-13 | 341 | 341 | 340 | 340 | 19,000 | 340 |
| 2005-10-12 | 338 | 344 | 337 | 342 | 13,000 | 342 |
| 2005-10-11 | 339 | 339 | 334 | 334 | 14,000 | 334 |
| 2005-10-07 | 342 | 345 | 334 | 334 | 26,000 | 334 |
| 2005-10-06 | 339 | 343 | 333 | 342 | 46,000 | 342 |
| 2005-10-05 | 342 | 345 | 338 | 342 | 42,000 | 342 |
| 2005-10-04 | 336 | 344 | 336 | 342 | 48,000 | 342 |
| 2005-10-03 | 334 | 336 | 333 | 333 | 54,000 | 333 |
| 2005-09-30 | 340 | 340 | 330 | 332 | 92,000 | 332 |
| 2005-09-29 | 346 | 349 | 340 | 340 | 62,000 | 340 |
| 2005-09-28 | 347 | 350 | 339 | 343 | 82,000 | 343 |
| 2005-09-27 | 370 | 370 | 341 | 350 | 118,000 | 350 |
| 2005-09-26 | 385 | 408 | 360 | 369 | 825,000 | 369 |
| 2005-09-22 | 328 | 382 | 325 | 370 | 863,000 | 370 |
| 2005-09-21 | 339 | 339 | 334 | 338 | 45,000 | 338 |
| 2005-09-20 | 341 | 345 | 336 | 339 | 123,000 | 339 |
| 2005-09-16 | 340 | 340 | 335 | 337 | 69,000 | 337 |
| 2005-09-15 | 330 | 337 | 325 | 337 | 93,000 | 337 |
| 2005-09-14 | 326 | 330 | 326 | 330 | 28,000 | 330 |
| 2005-09-13 | 331 | 331 | 325 | 326 | 39,000 | 326 |
| 2005-09-12 | 331 | 332 | 330 | 330 | 32,000 | 330 |
| 2005-09-09 | 331 | 331 | 326 | 328 | 24,000 | 328 |
| 2005-09-08 | 339 | 339 | 327 | 338 | 30,000 | 338 |
| 2005-09-07 | 340 | 343 | 337 | 339 | 82,000 | 339 |
| 2005-09-06 | 327 | 333 | 327 | 333 | 67,000 | 333 |
| 2005-09-05 | 328 | 328 | 327 | 328 | 14,000 | 328 |
| 2005-09-02 | 328 | 331 | 327 | 331 | 16,000 | 331 |
| 2005-09-01 | 329 | 331 | 328 | 328 | 10,000 | 328 |
| 2005-08-31 | 328 | 331 | 328 | 329 | 11,000 | 329 |
| 2005-08-30 | 327 | 334 | 327 | 331 | 33,000 | 331 |
| 2005-08-29 | 333 | 333 | 329 | 329 | 13,000 | 329 |
| 2005-08-26 | 340 | 340 | 331 | 332 | 27,000 | 332 |
| 2005-08-25 | 340 | 340 | 332 | 340 | 50,000 | 340 |
| 2005-08-24 | 333 | 339 | 331 | 339 | 45,000 | 339 |
| 2005-08-23 | 330 | 348 | 329 | 342 | 68,000 | 342 |
| 2005-08-22 | 330 | 340 | 328 | 330 | 73,000 | 330 |
| 2005-08-19 | 325 | 327 | 324 | 327 | 24,000 | 327 |
| 2005-08-18 | 333 | 333 | 325 | 325 | 42,000 | 325 |
| 2005-08-17 | 326 | 330 | 323 | 329 | 80,000 | 329 |
| 2005-08-16 | 331 | 331 | 324 | 329 | 58,000 | 329 |
| 2005-08-15 | 329 | 343 | 328 | 332 | 84,000 | 332 |
| 2005-08-12 | 322 | 332 | 322 | 332 | 64,000 | 332 |
| 2005-08-11 | 324 | 324 | 314 | 320 | 52,000 | 320 |
| 2005-08-10 | 314 | 319 | 311 | 316 | 31,000 | 316 |
| 2005-08-09 | 308 | 316 | 308 | 316 | 9,000 | 316 |
| 2005-08-08 | 302 | 308 | 300 | 308 | 47,000 | 308 |
| 2005-08-05 | 312 | 316 | 304 | 304 | 25,000 | 304 |
| 2005-08-04 | 315 | 320 | 307 | 315 | 104,000 | 315 |
| 2005-08-03 | 318 | 320 | 306 | 320 | 90,000 | 320 |
| 2005-08-02 | 305 | 325 | 305 | 324 | 211,000 | 324 |
| 2005-08-01 | 303 | 305 | 299 | 305 | 75,000 | 305 |
| 2005-07-29 | 301 | 301 | 300 | 301 | 31,000 | 301 |
| 2005-07-28 | 303 | 303 | 299 | 300 | 21,000 | 300 |
| 2005-07-27 | 302 | 304 | 300 | 302 | 27,000 | 302 |
| 2005-07-26 | 303 | 304 | 298 | 298 | 24,000 | 298 |
| 2005-07-25 | 303 | 305 | 300 | 305 | 42,000 | 305 |
| 2005-07-22 | 301 | 301 | 297 | 300 | 32,000 | 300 |
| 2005-07-21 | 307 | 307 | 299 | 299 | 32,000 | 299 |
| 2005-07-20 | 307 | 307 | 302 | 305 | 18,000 | 305 |
| 2005-07-19 | 307 | 307 | 301 | 307 | 86,000 | 307 |
| 2005-07-15 | 299 | 303 | 296 | 303 | 57,000 | 303 |
| 2005-07-14 | 295 | 296 | 292 | 294 | 18,000 | 294 |
| 2005-07-13 | 301 | 301 | 291 | 295 | 61,000 | 295 |
| 2005-07-12 | 302 | 307 | 301 | 305 | 34,000 | 305 |
| 2005-07-11 | 301 | 302 | 299 | 302 | 78,000 | 302 |
| 2005-07-08 | 299 | 304 | 295 | 301 | 49,000 | 301 |
| 2005-07-07 | 299 | 304 | 295 | 304 | 93,000 | 304 |
| 2005-07-06 | 294 | 303 | 291 | 300 | 145,000 | 300 |
| 2005-07-05 | 283 | 292 | 283 | 290 | 57,000 | 290 |
| 2005-07-04 | 283 | 283 | 281 | 281 | 24,000 | 281 |
| 2005-07-01 | 282 | 283 | 270 | 283 | 43,000 | 283 |
| 2005-06-30 | 284 | 284 | 282 | 284 | 30,000 | 284 |
| 2005-06-29 | 286 | 287 | 281 | 282 | 54,000 | 282 |
| 2005-06-28 | 280 | 285 | 280 | 280 | 63,000 | 280 |
| 2005-06-27 | 277 | 285 | 276 | 280 | 54,000 | 280 |
| 2005-06-24 | 283 | 283 | 280 | 280 | 22,000 | 280 |
| 2005-06-23 | 283 | 285 | 282 | 285 | 30,000 | 285 |
| 2005-06-22 | 283 | 286 | 283 | 285 | 36,000 | 285 |
| 2005-06-21 | 282 | 285 | 278 | 283 | 40,000 | 283 |
| 2005-06-20 | 281 | 282 | 278 | 282 | 24,000 | 282 |
| 2005-06-17 | 287 | 287 | 281 | 282 | 42,000 | 282 |
| 2005-06-16 | 288 | 294 | 281 | 282 | 100,000 | 282 |
| 2005-06-15 | 279 | 289 | 277 | 288 | 94,000 | 288 |
| 2005-06-14 | 275 | 277 | 274 | 277 | 33,000 | 277 |
| 2005-06-13 | 278 | 278 | 275 | 275 | 42,000 | 275 |
| 2005-06-10 | 271 | 279 | 271 | 274 | 56,000 | 274 |
| 2005-06-09 | 265 | 272 | 265 | 270 | 117,000 | 270 |
| 2005-06-08 | 263 | 265 | 260 | 264 | 69,000 | 264 |
| 2005-06-07 | 268 | 269 | 260 | 260 | 82,000 | 260 |
| 2005-06-06 | 264 | 265 | 257 | 265 | 134,000 | 265 |
| 2005-06-03 | 269 | 269 | 260 | 262 | 82,000 | 262 |
| 2005-06-02 | 276 | 276 | 266 | 266 | 83,000 | 266 |
| 2005-06-01 | 272 | 275 | 266 | 271 | 127,000 | 271 |
| 2005-05-31 | 263 | 278 | 263 | 277 | 92,000 | 277 |
| 2005-05-30 | 260 | 265 | 258 | 260 | 132,000 | 260 |
| 2005-05-27 | 251 | 254 | 249 | 252 | 37,000 | 252 |
| 2005-05-26 | 256 | 256 | 247 | 250 | 44,000 | 250 |
| 2005-05-25 | 265 | 265 | 252 | 254 | 83,000 | 254 |
| 2005-05-24 | 256 | 260 | 253 | 259 | 67,000 | 259 |
| 2005-05-23 | 254 | 257 | 249 | 257 | 27,000 | 257 |
| 2005-05-20 | 260 | 260 | 252 | 252 | 38,000 | 252 |
| 2005-05-19 | 259 | 262 | 257 | 260 | 20,000 | 260 |
| 2005-05-18 | 260 | 260 | 252 | 259 | 8,000 | 259 |
| 2005-05-17 | 262 | 263 | 260 | 260 | 17,000 | 260 |
| 2005-05-16 | 267 | 267 | 267 | 267 | 8,000 | 267 |
| 2005-05-13 | 265 | 267 | 263 | 267 | 14,000 | 267 |
| 2005-05-12 | 265 | 268 | 265 | 265 | 42,000 | 265 |
| 2005-05-11 | 268 | 268 | 267 | 267 | 4,000 | 267 |
| 2005-05-10 | 269 | 269 | 267 | 268 | 20,000 | 268 |
| 2005-05-09 | 269 | 270 | 267 | 267 | 33,000 | 267 |
| 2005-05-06 | 269 | 270 | 268 | 270 | 27,000 | 270 |
| 2005-05-02 | 269 | 270 | 268 | 268 | 8,000 | 268 |
| 2005-04-28 | 270 | 271 | 265 | 271 | 17,000 | 271 |
| 2005-04-27 | 269 | 272 | 269 | 271 | 4,000 | 271 |
| 2005-04-26 | 270 | 271 | 270 | 271 | 6,000 | 271 |
| 2005-04-25 | 265 | 273 | 265 | 273 | 11,000 | 273 |
| 2005-04-22 | 269 | 270 | 263 | 264 | 11,000 | 264 |
| 2005-04-21 | 264 | 269 | 264 | 269 | 10,000 | 269 |
| 2005-04-20 | 272 | 273 | 271 | 272 | 29,000 | 272 |
| 2005-04-19 | 251 | 272 | 251 | 272 | 25,000 | 272 |
| 2005-04-18 | 250 | 259 | 250 | 256 | 39,000 | 256 |
| 2005-04-15 | 280 | 280 | 266 | 276 | 18,000 | 276 |
| 2005-04-14 | 274 | 279 | 272 | 279 | 8,000 | 279 |
| 2005-04-13 | 274 | 278 | 271 | 278 | 10,000 | 278 |
| 2005-04-12 | 277 | 281 | 276 | 281 | 15,000 | 281 |
| 2005-04-11 | 281 | 281 | 277 | 281 | 13,000 | 281 |
| 2005-04-08 | 278 | 280 | 278 | 280 | 18,000 | 280 |
| 2005-04-07 | 281 | 281 | 279 | 279 | 11,000 | 279 |
| 2005-04-06 | 282 | 282 | 278 | 280 | 10,000 | 280 |
| 2005-04-05 | 282 | 282 | 282 | 282 | 7,000 | 282 |
| 2005-04-04 | 286 | 287 | 281 | 281 | 5,000 | 281 |
| 2005-04-01 | 276 | 284 | 276 | 283 | 6,000 | 283 |
| 2005-03-31 | 276 | 280 | 275 | 275 | 15,000 | 275 |
| 2005-03-30 | 270 | 275 | 270 | 275 | 10,000 | 275 |
| 2005-03-29 | 286 | 286 | 280 | 280 | 20,000 | 280 |
| 2005-03-28 | 287 | 292 | 287 | 287 | 7,000 | 287 |
| 2005-03-25 | 296 | 296 | 291 | 291 | 19,000 | 291 |
| 2005-03-24 | 299 | 299 | 295 | 296 | 13,000 | 296 |
| 2005-03-23 | 305 | 305 | 301 | 301 | 22,000 | 301 |
| 2005-03-22 | 294 | 305 | 292 | 300 | 87,000 | 300 |
| 2005-03-18 | 287 | 288 | 287 | 287 | 15,000 | 287 |
| 2005-03-17 | 285 | 287 | 285 | 287 | 15,000 | 287 |
| 2005-03-16 | 287 | 287 | 283 | 286 | 23,000 | 286 |
| 2005-03-15 | 288 | 288 | 285 | 285 | 14,000 | 285 |
| 2005-03-14 | 283 | 285 | 282 | 285 | 29,000 | 285 |
| 2005-03-11 | 283 | 283 | 281 | 281 | 4,000 | 281 |
| 2005-03-10 | 279 | 284 | 278 | 280 | 35,000 | 280 |
| 2005-03-09 | 282 | 282 | 278 | 282 | 28,000 | 282 |
| 2005-03-08 | 285 | 292 | 285 | 286 | 47,000 | 286 |
| 2005-03-07 | 282 | 285 | 282 | 285 | 28,000 | 285 |
| 2005-03-04 | 276 | 280 | 276 | 280 | 48,000 | 280 |
| 2005-03-03 | 276 | 280 | 275 | 280 | 9,000 | 280 |
| 2005-03-02 | 278 | 278 | 274 | 278 | 6,000 | 278 |
| 2005-03-01 | 275 | 279 | 273 | 279 | 15,000 | 279 |
| 2005-02-28 | 275 | 279 | 274 | 274 | 14,000 | 274 |
| 2005-02-25 | 271 | 275 | 271 | 275 | 21,000 | 275 |
| 2005-02-24 | 267 | 270 | 267 | 270 | 7,000 | 270 |
| 2005-02-23 | 268 | 274 | 267 | 274 | 7,000 | 274 |
| 2005-02-22 | 270 | 274 | 270 | 274 | 8,000 | 274 |
| 2005-02-21 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2005-02-18 | 267 | 270 | 266 | 270 | 12,000 | 270 |
| 2005-02-17 | 265 | 269 | 265 | 267 | 9,000 | 267 |
| 2005-02-16 | 278 | 278 | 272 | 273 | 16,000 | 273 |
| 2005-02-15 | 280 | 280 | 276 | 278 | 11,000 | 278 |
| 2005-02-14 | 288 | 288 | 272 | 275 | 44,000 | 275 |
| 2005-02-10 | 265 | 265 | 262 | 262 | 15,000 | 262 |
| 2005-02-09 | 266 | 266 | 264 | 264 | 8,000 | 264 |
| 2005-02-08 | 265 | 266 | 265 | 265 | 8,000 | 265 |
| 2005-02-07 | 262 | 263 | 262 | 262 | 24,000 | 262 |
| 2005-02-04 | 261 | 262 | 261 | 262 | 9,000 | 262 |
| 2005-02-03 | 262 | 264 | 262 | 263 | 16,000 | 263 |
| 2005-02-02 | 261 | 264 | 261 | 263 | 20,000 | 263 |
| 2005-02-01 | 257 | 260 | 257 | 260 | 6,000 | 260 |
| 2005-01-31 | 254 | 259 | 249 | 255 | 24,000 | 255 |
| 2005-01-28 | 254 | 258 | 250 | 250 | 14,000 | 250 |
| 2005-01-27 | 258 | 258 | 254 | 254 | 11,000 | 254 |
| 2005-01-26 | 260 | 260 | 255 | 260 | 18,000 | 260 |
| 2005-01-25 | 253 | 255 | 251 | 255 | 16,000 | 255 |
| 2005-01-24 | 249 | 250 | 248 | 248 | 9,000 | 248 |
| 2005-01-21 | 248 | 249 | 248 | 248 | 8,000 | 248 |
| 2005-01-20 | 250 | 250 | 248 | 248 | 16,000 | 248 |
| 2005-01-19 | 250 | 250 | 248 | 249 | 8,000 | 249 |
| 2005-01-18 | 249 | 250 | 248 | 250 | 14,000 | 250 |
| 2005-01-17 | 254 | 255 | 248 | 250 | 74,000 | 250 |
| 2005-01-14 | 253 | 253 | 251 | 253 | 11,000 | 253 |
| 2005-01-13 | 255 | 258 | 252 | 252 | 9,000 | 252 |
| 2005-01-12 | 250 | 250 | 248 | 248 | 24,000 | 248 |
| 2005-01-11 | 243 | 248 | 242 | 248 | 26,000 | 248 |
| 2005-01-07 | 242 | 245 | 239 | 243 | 18,000 | 243 |
| 2005-01-06 | 239 | 241 | 237 | 241 | 20,000 | 241 |
| 2005-01-05 | 245 | 245 | 232 | 237 | 39,000 | 237 |
| 2005-01-04 | 243 | 243 | 243 | 243 | 4,000 | 243 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
