8135 ゼット(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2006-12-28 | 295 | 295 | 290 | 293 | 15,000 | 293 |
| 2006-12-27 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2006-12-26 | 290 | 295 | 283 | 291 | 13,000 | 291 |
| 2006-12-25 | 280 | 290 | 280 | 290 | 12,000 | 290 |
| 2006-12-22 | 278 | 279 | 278 | 278 | 16,000 | 278 |
| 2006-12-21 | 278 | 278 | 278 | 278 | 7,000 | 278 |
| 2006-12-20 | 280 | 280 | 278 | 278 | 8,000 | 278 |
| 2006-12-19 | 282 | 282 | 280 | 280 | 6,000 | 280 |
| 2006-12-18 | 282 | 282 | 282 | 282 | 9,000 | 282 |
| 2006-12-15 | 282 | 282 | 280 | 282 | 11,000 | 282 |
| 2006-12-13 | 279 | 280 | 279 | 280 | 17,000 | 280 |
| 2006-12-12 | 279 | 279 | 278 | 278 | 16,000 | 278 |
| 2006-12-11 | 280 | 280 | 278 | 278 | 9,000 | 278 |
| 2006-12-08 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2006-12-07 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2006-12-06 | 275 | 275 | 272 | 272 | 5,000 | 272 |
| 2006-12-05 | 274 | 275 | 271 | 271 | 5,000 | 271 |
| 2006-12-04 | 269 | 275 | 269 | 275 | 5,000 | 275 |
| 2006-12-01 | 263 | 268 | 263 | 267 | 10,000 | 267 |
| 2006-11-30 | 262 | 265 | 262 | 262 | 4,000 | 262 |
| 2006-11-29 | 257 | 260 | 257 | 260 | 13,000 | 260 |
| 2006-11-28 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2006-11-27 | 255 | 255 | 254 | 254 | 6,000 | 254 |
| 2006-11-24 | 253 | 254 | 252 | 254 | 13,000 | 254 |
| 2006-11-22 | 251 | 254 | 251 | 253 | 6,000 | 253 |
| 2006-11-21 | 261 | 261 | 250 | 251 | 22,000 | 251 |
| 2006-11-20 | 265 | 265 | 262 | 262 | 5,000 | 262 |
| 2006-11-17 | 261 | 272 | 261 | 271 | 23,000 | 271 |
| 2006-11-15 | 266 | 266 | 261 | 261 | 13,000 | 261 |
| 2006-11-14 | 263 | 265 | 261 | 261 | 19,000 | 261 |
| 2006-11-13 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2006-11-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-11-09 | 270 | 270 | 267 | 267 | 7,000 | 267 |
| 2006-11-08 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2006-11-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2006-11-06 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2006-11-02 | 278 | 279 | 271 | 271 | 13,000 | 271 |
| 2006-11-01 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2006-10-31 | 275 | 275 | 271 | 271 | 8,000 | 271 |
| 2006-10-30 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2006-10-27 | 274 | 274 | 269 | 269 | 59,000 | 269 |
| 2006-10-26 | 275 | 276 | 275 | 275 | 12,000 | 275 |
| 2006-10-25 | 278 | 278 | 275 | 275 | 22,000 | 275 |
| 2006-10-24 | 280 | 280 | 279 | 279 | 19,000 | 279 |
| 2006-10-23 | 277 | 282 | 277 | 280 | 7,000 | 280 |
| 2006-10-20 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2006-10-19 | 276 | 276 | 275 | 275 | 10,000 | 275 |
| 2006-10-18 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2006-10-17 | 275 | 279 | 275 | 275 | 4,000 | 275 |
| 2006-10-16 | 279 | 279 | 275 | 275 | 7,000 | 275 |
| 2006-10-13 | 273 | 274 | 272 | 274 | 4,000 | 274 |
| 2006-10-12 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2006-10-11 | 282 | 283 | 275 | 281 | 18,000 | 281 |
| 2006-10-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-10-06 | 287 | 287 | 285 | 285 | 12,000 | 285 |
| 2006-10-03 | 290 | 290 | 289 | 289 | 6,000 | 289 |
| 2006-10-02 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2006-09-29 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2006-09-28 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2006-09-27 | 291 | 293 | 288 | 293 | 7,000 | 293 |
| 2006-09-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2006-09-22 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2006-09-21 | 290 | 291 | 289 | 291 | 3,000 | 291 |
| 2006-09-20 | 292 | 295 | 290 | 295 | 11,000 | 295 |
| 2006-09-19 | 298 | 298 | 295 | 295 | 7,000 | 295 |
| 2006-09-15 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2006-09-14 | 292 | 292 | 291 | 291 | 6,000 | 291 |
| 2006-09-13 | 295 | 296 | 292 | 292 | 8,000 | 292 |
| 2006-09-12 | 298 | 298 | 294 | 294 | 9,000 | 294 |
| 2006-09-11 | 297 | 297 | 295 | 295 | 2,000 | 295 |
| 2006-09-08 | 294 | 299 | 293 | 299 | 8,000 | 299 |
| 2006-09-07 | 298 | 299 | 295 | 295 | 7,000 | 295 |
| 2006-09-06 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2006-09-05 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2006-09-04 | 302 | 302 | 295 | 295 | 8,000 | 295 |
| 2006-09-01 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2006-08-30 | 298 | 298 | 295 | 295 | 3,000 | 295 |
| 2006-08-29 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2006-08-28 | 299 | 299 | 297 | 298 | 5,000 | 298 |
| 2006-08-25 | 292 | 301 | 292 | 293 | 28,000 | 293 |
| 2006-08-24 | 298 | 298 | 288 | 290 | 24,000 | 290 |
| 2006-08-23 | 290 | 300 | 290 | 295 | 13,000 | 295 |
| 2006-08-22 | 297 | 297 | 295 | 295 | 6,000 | 295 |
| 2006-08-21 | 302 | 302 | 296 | 296 | 8,000 | 296 |
| 2006-08-18 | 300 | 300 | 297 | 297 | 6,000 | 297 |
| 2006-08-17 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 2006-08-16 | 293 | 298 | 293 | 296 | 5,000 | 296 |
| 2006-08-15 | 301 | 301 | 291 | 291 | 10,000 | 291 |
| 2006-08-14 | 288 | 301 | 288 | 301 | 5,000 | 301 |
| 2006-08-11 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2006-08-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2006-08-09 | 297 | 300 | 297 | 300 | 7,000 | 300 |
| 2006-08-08 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2006-08-07 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2006-08-03 | 296 | 298 | 296 | 298 | 6,000 | 298 |
| 2006-08-02 | 299 | 299 | 295 | 295 | 2,000 | 295 |
| 2006-08-01 | 297 | 298 | 297 | 298 | 4,000 | 298 |
| 2006-07-31 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2006-07-28 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2006-07-26 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2006-07-25 | 302 | 302 | 298 | 298 | 12,000 | 298 |
| 2006-07-24 | 296 | 298 | 296 | 298 | 3,000 | 298 |
| 2006-07-20 | 301 | 301 | 296 | 296 | 4,000 | 296 |
| 2006-07-19 | 292 | 300 | 292 | 296 | 13,000 | 296 |
| 2006-07-18 | 297 | 297 | 292 | 292 | 38,000 | 292 |
| 2006-07-14 | 292 | 292 | 292 | 292 | 7,000 | 292 |
| 2006-07-13 | 297 | 297 | 292 | 292 | 13,000 | 292 |
| 2006-07-12 | 301 | 301 | 298 | 298 | 9,000 | 298 |
| 2006-07-11 | 306 | 306 | 301 | 301 | 4,000 | 301 |
| 2006-07-10 | 309 | 309 | 304 | 304 | 7,000 | 304 |
| 2006-07-07 | 306 | 306 | 304 | 304 | 10,000 | 304 |
| 2006-07-06 | 299 | 302 | 299 | 302 | 4,000 | 302 |
| 2006-07-05 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2006-07-04 | 302 | 303 | 302 | 302 | 12,000 | 302 |
| 2006-07-03 | 304 | 307 | 304 | 307 | 6,000 | 307 |
| 2006-06-30 | 305 | 305 | 304 | 304 | 3,000 | 304 |
| 2006-06-29 | 299 | 303 | 299 | 300 | 3,000 | 300 |
| 2006-06-28 | 304 | 304 | 298 | 298 | 3,000 | 298 |
| 2006-06-27 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2006-06-26 | 292 | 300 | 292 | 300 | 8,000 | 300 |
| 2006-06-23 | 303 | 303 | 285 | 292 | 7,000 | 292 |
| 2006-06-22 | 304 | 308 | 302 | 302 | 6,000 | 302 |
| 2006-06-21 | 305 | 305 | 302 | 302 | 4,000 | 302 |
| 2006-06-20 | 310 | 310 | 308 | 308 | 2,000 | 308 |
| 2006-06-19 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2006-06-16 | 302 | 313 | 302 | 310 | 3,000 | 310 |
| 2006-06-15 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 2006-06-14 | 294 | 298 | 285 | 298 | 20,000 | 298 |
| 2006-06-13 | 297 | 297 | 290 | 295 | 6,000 | 295 |
| 2006-06-12 | 280 | 299 | 280 | 299 | 7,000 | 299 |
| 2006-06-09 | 280 | 285 | 280 | 285 | 14,000 | 285 |
| 2006-06-08 | 288 | 288 | 280 | 281 | 8,000 | 281 |
| 2006-06-07 | 295 | 295 | 290 | 295 | 8,000 | 295 |
| 2006-06-06 | 299 | 299 | 295 | 295 | 6,000 | 295 |
| 2006-06-05 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2006-06-02 | 300 | 300 | 292 | 299 | 21,000 | 299 |
| 2006-06-01 | 301 | 305 | 300 | 300 | 24,000 | 300 |
| 2006-05-31 | 310 | 310 | 300 | 302 | 16,000 | 302 |
| 2006-05-30 | 318 | 318 | 310 | 312 | 15,000 | 312 |
| 2006-05-29 | 321 | 321 | 313 | 320 | 19,000 | 320 |
| 2006-05-26 | 330 | 332 | 325 | 332 | 41,000 | 332 |
| 2006-05-25 | 331 | 332 | 326 | 332 | 27,000 | 332 |
| 2006-05-24 | 348 | 350 | 344 | 345 | 4,000 | 345 |
| 2006-05-23 | 346 | 346 | 338 | 338 | 4,000 | 338 |
| 2006-05-22 | 349 | 350 | 347 | 348 | 7,000 | 348 |
| 2006-05-19 | 351 | 351 | 347 | 350 | 11,000 | 350 |
| 2006-05-18 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2006-05-17 | 360 | 360 | 354 | 355 | 15,000 | 355 |
| 2006-05-16 | 373 | 373 | 363 | 368 | 17,000 | 368 |
| 2006-05-15 | 377 | 377 | 372 | 373 | 22,000 | 373 |
| 2006-05-12 | 356 | 373 | 356 | 373 | 7,000 | 373 |
| 2006-05-11 | 380 | 380 | 374 | 374 | 15,000 | 374 |
| 2006-05-10 | 385 | 385 | 384 | 385 | 9,000 | 385 |
| 2006-05-09 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2006-05-08 | 385 | 385 | 378 | 382 | 37,000 | 382 |
| 2006-05-02 | 382 | 383 | 382 | 382 | 5,000 | 382 |
| 2006-05-01 | 375 | 384 | 375 | 382 | 3,000 | 382 |
| 2006-04-28 | 382 | 383 | 382 | 382 | 3,000 | 382 |
| 2006-04-27 | 376 | 382 | 376 | 382 | 4,000 | 382 |
| 2006-04-26 | 381 | 382 | 380 | 380 | 4,000 | 380 |
| 2006-04-25 | 380 | 382 | 380 | 382 | 6,000 | 382 |
| 2006-04-24 | 382 | 382 | 380 | 380 | 6,000 | 380 |
| 2006-04-21 | 380 | 382 | 380 | 382 | 5,000 | 382 |
| 2006-04-20 | 382 | 382 | 380 | 380 | 16,000 | 380 |
| 2006-04-19 | 383 | 383 | 383 | 383 | 8,000 | 383 |
| 2006-04-18 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-04-17 | 388 | 388 | 385 | 385 | 10,000 | 385 |
| 2006-04-13 | 385 | 386 | 383 | 386 | 10,000 | 386 |
| 2006-04-12 | 386 | 389 | 385 | 385 | 12,000 | 385 |
| 2006-04-11 | 385 | 388 | 382 | 382 | 11,000 | 382 |
| 2006-04-10 | 387 | 389 | 385 | 385 | 12,000 | 385 |
| 2006-04-07 | 391 | 391 | 385 | 386 | 16,000 | 386 |
| 2006-04-06 | 395 | 395 | 395 | 395 | 9,000 | 395 |
| 2006-04-05 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2006-04-04 | 386 | 394 | 386 | 394 | 9,000 | 394 |
| 2006-04-03 | 391 | 391 | 380 | 385 | 22,000 | 385 |
| 2006-03-31 | 399 | 399 | 393 | 393 | 16,000 | 393 |
| 2006-03-30 | 396 | 400 | 394 | 400 | 9,000 | 400 |
| 2006-03-29 | 389 | 400 | 389 | 400 | 8,000 | 400 |
| 2006-03-28 | 391 | 410 | 391 | 396 | 24,000 | 396 |
| 2006-03-27 | 415 | 419 | 411 | 417 | 18,000 | 417 |
| 2006-03-24 | 415 | 420 | 410 | 420 | 48,000 | 420 |
| 2006-03-23 | 404 | 418 | 402 | 408 | 62,000 | 408 |
| 2006-03-22 | 419 | 419 | 393 | 400 | 135,000 | 400 |
| 2006-03-20 | 382 | 390 | 380 | 390 | 22,000 | 390 |
| 2006-03-17 | 379 | 380 | 379 | 380 | 7,000 | 380 |
| 2006-03-16 | 380 | 380 | 376 | 380 | 5,000 | 380 |
| 2006-03-15 | 380 | 382 | 379 | 382 | 19,000 | 382 |
| 2006-03-14 | 383 | 383 | 376 | 380 | 9,000 | 380 |
| 2006-03-13 | 378 | 385 | 378 | 384 | 6,000 | 384 |
| 2006-03-10 | 372 | 374 | 372 | 374 | 3,000 | 374 |
| 2006-03-09 | 366 | 366 | 365 | 365 | 7,000 | 365 |
| 2006-03-08 | 367 | 367 | 366 | 366 | 10,000 | 366 |
| 2006-03-06 | 362 | 375 | 362 | 365 | 4,000 | 365 |
| 2006-03-03 | 369 | 369 | 365 | 365 | 23,000 | 365 |
| 2006-03-02 | 375 | 375 | 355 | 360 | 50,000 | 360 |
| 2006-03-01 | 391 | 391 | 378 | 378 | 13,000 | 378 |
| 2006-02-28 | 395 | 396 | 395 | 396 | 6,000 | 396 |
| 2006-02-27 | 385 | 395 | 385 | 395 | 22,000 | 395 |
| 2006-02-24 | 395 | 395 | 385 | 395 | 20,000 | 395 |
| 2006-02-23 | 381 | 390 | 380 | 390 | 24,000 | 390 |
| 2006-02-22 | 367 | 370 | 367 | 368 | 4,000 | 368 |
| 2006-02-21 | 325 | 358 | 322 | 358 | 32,000 | 358 |
| 2006-02-20 | 370 | 370 | 340 | 345 | 32,000 | 345 |
| 2006-02-17 | 391 | 391 | 375 | 375 | 33,000 | 375 |
| 2006-02-16 | 391 | 391 | 388 | 391 | 25,000 | 391 |
| 2006-02-15 | 385 | 391 | 385 | 391 | 12,000 | 391 |
| 2006-02-14 | 386 | 387 | 370 | 380 | 21,000 | 380 |
| 2006-02-13 | 396 | 405 | 385 | 386 | 67,000 | 386 |
| 2006-02-10 | 431 | 435 | 431 | 431 | 18,000 | 431 |
| 2006-02-09 | 438 | 440 | 433 | 435 | 23,000 | 435 |
| 2006-02-08 | 449 | 449 | 438 | 438 | 29,000 | 438 |
| 2006-02-07 | 466 | 466 | 455 | 455 | 38,000 | 455 |
| 2006-02-06 | 445 | 465 | 442 | 465 | 34,000 | 465 |
| 2006-02-03 | 452 | 452 | 435 | 449 | 33,000 | 449 |
| 2006-02-02 | 450 | 452 | 450 | 452 | 18,000 | 452 |
| 2006-02-01 | 445 | 450 | 440 | 450 | 42,000 | 450 |
| 2006-01-31 | 438 | 445 | 437 | 445 | 37,000 | 445 |
| 2006-01-30 | 435 | 438 | 435 | 435 | 10,000 | 435 |
| 2006-01-27 | 432 | 435 | 428 | 431 | 14,000 | 431 |
| 2006-01-26 | 434 | 434 | 431 | 431 | 4,000 | 431 |
| 2006-01-25 | 434 | 434 | 423 | 432 | 11,000 | 432 |
| 2006-01-24 | 422 | 445 | 422 | 438 | 12,000 | 438 |
| 2006-01-23 | 422 | 423 | 410 | 423 | 13,000 | 423 |
| 2006-01-20 | 454 | 454 | 437 | 437 | 27,000 | 437 |
| 2006-01-19 | 412 | 440 | 412 | 440 | 37,000 | 440 |
| 2006-01-18 | 430 | 432 | 411 | 432 | 103,000 | 432 |
| 2006-01-17 | 450 | 452 | 440 | 440 | 42,000 | 440 |
| 2006-01-16 | 445 | 459 | 436 | 459 | 109,000 | 459 |
| 2006-01-13 | 435 | 447 | 435 | 445 | 63,000 | 445 |
| 2006-01-12 | 425 | 433 | 410 | 433 | 97,000 | 433 |
| 2006-01-11 | 409 | 425 | 406 | 420 | 71,000 | 420 |
| 2006-01-10 | 408 | 414 | 406 | 409 | 25,000 | 409 |
| 2006-01-06 | 413 | 414 | 400 | 401 | 17,000 | 401 |
| 2006-01-05 | 415 | 417 | 413 | 413 | 17,000 | 413 |
| 2006-01-04 | 415 | 416 | 411 | 415 | 19,000 | 415 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
