8135 ゼット(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2007-12-27 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2007-12-26 | 231 | 233 | 218 | 218 | 10,000 | 218 |
| 2007-12-25 | 231 | 231 | 231 | 231 | 9,000 | 231 |
| 2007-12-21 | 231 | 231 | 226 | 226 | 6,000 | 226 |
| 2007-12-20 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2007-12-19 | 236 | 236 | 231 | 231 | 6,000 | 231 |
| 2007-12-18 | 238 | 238 | 237 | 237 | 9,000 | 237 |
| 2007-12-17 | 242 | 242 | 238 | 238 | 12,000 | 238 |
| 2007-12-14 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2007-12-12 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2007-12-11 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2007-12-10 | 245 | 245 | 240 | 240 | 14,000 | 240 |
| 2007-12-07 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2007-12-06 | 238 | 238 | 235 | 236 | 5,000 | 236 |
| 2007-12-05 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2007-12-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-12-03 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2007-11-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2007-11-29 | 241 | 241 | 228 | 228 | 17,000 | 228 |
| 2007-11-28 | 240 | 240 | 238 | 240 | 24,000 | 240 |
| 2007-11-27 | 240 | 241 | 240 | 240 | 9,000 | 240 |
| 2007-11-26 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2007-11-22 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2007-11-21 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2007-11-20 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2007-11-16 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2007-11-15 | 251 | 251 | 249 | 249 | 9,000 | 249 |
| 2007-11-14 | 240 | 249 | 240 | 249 | 8,000 | 249 |
| 2007-11-13 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2007-11-12 | 242 | 242 | 240 | 240 | 6,000 | 240 |
| 2007-11-09 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2007-11-08 | 248 | 248 | 244 | 244 | 12,000 | 244 |
| 2007-11-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-11-05 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2007-11-02 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2007-10-31 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2007-10-30 | 250 | 250 | 249 | 249 | 5,000 | 249 |
| 2007-10-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2007-10-26 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2007-10-25 | 251 | 251 | 249 | 249 | 2,000 | 249 |
| 2007-10-22 | 246 | 247 | 246 | 246 | 3,000 | 246 |
| 2007-10-19 | 249 | 249 | 249 | 249 | 11,000 | 249 |
| 2007-10-18 | 248 | 249 | 246 | 249 | 5,000 | 249 |
| 2007-10-17 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2007-10-16 | 248 | 249 | 248 | 249 | 2,000 | 249 |
| 2007-10-15 | 248 | 250 | 248 | 250 | 27,000 | 250 |
| 2007-10-12 | 252 | 254 | 250 | 254 | 12,000 | 254 |
| 2007-10-11 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2007-10-10 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2007-10-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2007-10-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2007-10-03 | 253 | 253 | 250 | 250 | 10,000 | 250 |
| 2007-10-01 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 2007-09-28 | 254 | 254 | 250 | 250 | 3,000 | 250 |
| 2007-09-27 | 250 | 254 | 250 | 254 | 3,000 | 254 |
| 2007-09-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2007-09-25 | 252 | 252 | 247 | 248 | 9,000 | 248 |
| 2007-09-21 | 249 | 249 | 247 | 247 | 4,000 | 247 |
| 2007-09-20 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2007-09-18 | 254 | 254 | 250 | 250 | 9,000 | 250 |
| 2007-09-14 | 248 | 250 | 247 | 250 | 9,000 | 250 |
| 2007-09-13 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2007-09-12 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2007-09-11 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2007-09-07 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2007-09-05 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2007-09-03 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2007-08-31 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2007-08-30 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2007-08-29 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2007-08-28 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2007-08-27 | 254 | 254 | 251 | 252 | 4,000 | 252 |
| 2007-08-23 | 255 | 255 | 251 | 251 | 12,000 | 251 |
| 2007-08-22 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 2007-08-21 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 2007-08-20 | 255 | 255 | 255 | 255 | 16,000 | 255 |
| 2007-08-17 | 255 | 258 | 254 | 254 | 15,000 | 254 |
| 2007-08-16 | 254 | 255 | 254 | 254 | 33,000 | 254 |
| 2007-08-15 | 260 | 262 | 255 | 255 | 16,000 | 255 |
| 2007-08-14 | 254 | 255 | 254 | 255 | 10,000 | 255 |
| 2007-08-13 | 256 | 256 | 255 | 255 | 7,000 | 255 |
| 2007-08-10 | 257 | 257 | 255 | 256 | 7,000 | 256 |
| 2007-08-07 | 264 | 264 | 257 | 258 | 3,000 | 258 |
| 2007-08-06 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2007-08-03 | 256 | 256 | 253 | 253 | 14,000 | 253 |
| 2007-08-02 | 260 | 260 | 256 | 256 | 6,000 | 256 |
| 2007-08-01 | 264 | 264 | 264 | 264 | 8,000 | 264 |
| 2007-07-31 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2007-07-30 | 269 | 269 | 266 | 266 | 5,000 | 266 |
| 2007-07-27 | 273 | 273 | 269 | 269 | 7,000 | 269 |
| 2007-07-26 | 273 | 274 | 273 | 273 | 6,000 | 273 |
| 2007-07-25 | 277 | 279 | 273 | 273 | 11,000 | 273 |
| 2007-07-24 | 273 | 273 | 272 | 272 | 6,000 | 272 |
| 2007-07-23 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2007-07-20 | 280 | 280 | 276 | 276 | 3,000 | 276 |
| 2007-07-19 | 280 | 282 | 280 | 280 | 34,000 | 280 |
| 2007-07-18 | 279 | 283 | 278 | 280 | 42,000 | 280 |
| 2007-07-17 | 274 | 274 | 270 | 273 | 9,000 | 273 |
| 2007-07-13 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2007-07-11 | 269 | 269 | 265 | 265 | 8,000 | 265 |
| 2007-07-10 | 265 | 266 | 265 | 265 | 11,000 | 265 |
| 2007-07-09 | 259 | 260 | 258 | 260 | 8,000 | 260 |
| 2007-07-06 | 256 | 258 | 256 | 258 | 8,000 | 258 |
| 2007-07-05 | 257 | 257 | 256 | 256 | 6,000 | 256 |
| 2007-07-04 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2007-07-03 | 257 | 260 | 256 | 256 | 13,000 | 256 |
| 2007-07-02 | 250 | 257 | 248 | 257 | 12,000 | 257 |
| 2007-06-29 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2007-06-28 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2007-06-27 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2007-06-26 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2007-06-25 | 252 | 252 | 247 | 248 | 15,000 | 248 |
| 2007-06-22 | 248 | 248 | 248 | 248 | 15,000 | 248 |
| 2007-06-21 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2007-06-20 | 247 | 248 | 247 | 248 | 5,000 | 248 |
| 2007-06-19 | 247 | 247 | 247 | 247 | 6,000 | 247 |
| 2007-06-18 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2007-06-15 | 251 | 252 | 246 | 246 | 11,000 | 246 |
| 2007-06-14 | 250 | 250 | 246 | 248 | 7,000 | 248 |
| 2007-06-13 | 245 | 246 | 245 | 246 | 10,000 | 246 |
| 2007-06-11 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2007-06-07 | 244 | 246 | 244 | 246 | 6,000 | 246 |
| 2007-06-06 | 244 | 244 | 244 | 244 | 7,000 | 244 |
| 2007-06-05 | 245 | 245 | 244 | 244 | 5,000 | 244 |
| 2007-06-04 | 249 | 249 | 245 | 245 | 13,000 | 245 |
| 2007-06-01 | 247 | 247 | 245 | 245 | 4,000 | 245 |
| 2007-05-31 | 246 | 248 | 246 | 247 | 18,000 | 247 |
| 2007-05-30 | 247 | 247 | 247 | 247 | 6,000 | 247 |
| 2007-05-29 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2007-05-28 | 249 | 249 | 247 | 247 | 15,000 | 247 |
| 2007-05-25 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2007-05-24 | 249 | 249 | 247 | 247 | 19,000 | 247 |
| 2007-05-23 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2007-05-22 | 250 | 250 | 248 | 249 | 9,000 | 249 |
| 2007-05-21 | 247 | 250 | 247 | 248 | 8,000 | 248 |
| 2007-05-18 | 252 | 252 | 250 | 250 | 3,000 | 250 |
| 2007-05-17 | 261 | 261 | 256 | 256 | 20,000 | 256 |
| 2007-05-16 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2007-05-15 | 257 | 257 | 251 | 251 | 9,000 | 251 |
| 2007-05-14 | 253 | 255 | 253 | 255 | 8,000 | 255 |
| 2007-05-11 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2007-05-10 | 252 | 253 | 252 | 253 | 4,000 | 253 |
| 2007-05-09 | 258 | 258 | 250 | 256 | 20,000 | 256 |
| 2007-05-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-04-27 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2007-04-26 | 254 | 265 | 254 | 265 | 11,000 | 265 |
| 2007-04-25 | 261 | 261 | 252 | 253 | 14,000 | 253 |
| 2007-04-24 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 2007-04-23 | 262 | 262 | 256 | 256 | 5,000 | 256 |
| 2007-04-19 | 263 | 263 | 262 | 263 | 27,000 | 263 |
| 2007-04-18 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2007-04-17 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2007-04-16 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2007-04-13 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2007-04-12 | 263 | 265 | 263 | 265 | 2,000 | 265 |
| 2007-04-11 | 265 | 268 | 265 | 268 | 12,000 | 268 |
| 2007-04-09 | 264 | 266 | 264 | 266 | 6,000 | 266 |
| 2007-04-06 | 264 | 264 | 262 | 262 | 4,000 | 262 |
| 2007-04-05 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2007-04-04 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2007-04-03 | 265 | 268 | 263 | 263 | 10,000 | 263 |
| 2007-04-02 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2007-03-30 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2007-03-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-03-27 | 278 | 278 | 277 | 277 | 5,000 | 277 |
| 2007-03-26 | 279 | 280 | 278 | 278 | 5,000 | 278 |
| 2007-03-23 | 280 | 280 | 270 | 274 | 14,000 | 274 |
| 2007-03-20 | 284 | 288 | 280 | 280 | 16,000 | 280 |
| 2007-03-19 | 275 | 283 | 275 | 283 | 7,000 | 283 |
| 2007-03-16 | 273 | 276 | 270 | 275 | 8,000 | 275 |
| 2007-03-15 | 287 | 287 | 267 | 267 | 27,000 | 267 |
| 2007-03-14 | 285 | 287 | 282 | 287 | 7,000 | 287 |
| 2007-03-13 | 285 | 285 | 284 | 284 | 4,000 | 284 |
| 2007-03-12 | 287 | 288 | 287 | 288 | 7,000 | 288 |
| 2007-03-09 | 286 | 286 | 284 | 284 | 4,000 | 284 |
| 2007-03-08 | 285 | 289 | 285 | 289 | 4,000 | 289 |
| 2007-03-07 | 283 | 285 | 283 | 285 | 5,000 | 285 |
| 2007-03-06 | 270 | 280 | 270 | 280 | 6,000 | 280 |
| 2007-03-05 | 280 | 280 | 275 | 275 | 7,000 | 275 |
| 2007-03-01 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2007-02-28 | 287 | 287 | 266 | 277 | 31,000 | 277 |
| 2007-02-27 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2007-02-26 | 284 | 287 | 284 | 287 | 11,000 | 287 |
| 2007-02-23 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2007-02-22 | 288 | 288 | 281 | 282 | 13,000 | 282 |
| 2007-02-21 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2007-02-20 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 2007-02-19 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2007-02-16 | 286 | 286 | 275 | 278 | 12,000 | 278 |
| 2007-02-15 | 287 | 287 | 286 | 286 | 9,000 | 286 |
| 2007-02-14 | 285 | 286 | 282 | 286 | 17,000 | 286 |
| 2007-02-13 | 288 | 288 | 286 | 286 | 12,000 | 286 |
| 2007-02-07 | 287 | 288 | 287 | 288 | 12,000 | 288 |
| 2007-02-06 | 287 | 287 | 286 | 287 | 9,000 | 287 |
| 2007-02-05 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2007-02-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-02-01 | 288 | 288 | 285 | 285 | 6,000 | 285 |
| 2007-01-31 | 290 | 290 | 288 | 288 | 10,000 | 288 |
| 2007-01-30 | 290 | 292 | 290 | 292 | 7,000 | 292 |
| 2007-01-29 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-01-26 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2007-01-25 | 289 | 289 | 286 | 286 | 8,000 | 286 |
| 2007-01-24 | 286 | 289 | 286 | 289 | 6,000 | 289 |
| 2007-01-23 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2007-01-22 | 289 | 293 | 288 | 288 | 14,000 | 288 |
| 2007-01-19 | 284 | 288 | 284 | 288 | 10,000 | 288 |
| 2007-01-18 | 285 | 285 | 284 | 284 | 4,000 | 284 |
| 2007-01-17 | 287 | 287 | 284 | 284 | 17,000 | 284 |
| 2007-01-16 | 285 | 286 | 284 | 286 | 18,000 | 286 |
| 2007-01-15 | 287 | 287 | 282 | 284 | 27,000 | 284 |
| 2007-01-12 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2007-01-11 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2007-01-10 | 286 | 286 | 284 | 284 | 7,000 | 284 |
| 2007-01-09 | 284 | 293 | 284 | 285 | 9,000 | 285 |
| 2007-01-05 | 290 | 290 | 284 | 285 | 10,000 | 285 |
| 2007-01-04 | 290 | 290 | 290 | 290 | 4,000 | 290 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
