8135 ゼット(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 154 | 154 | 153 | 153 | 4,000 | 153 |
| 2008-12-29 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2008-12-25 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2008-12-22 | 150 | 150 | 135 | 135 | 2,000 | 135 |
| 2008-12-18 | 156 | 156 | 155 | 155 | 4,000 | 155 |
| 2008-12-17 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2008-12-16 | 156 | 156 | 156 | 156 | 11,000 | 156 |
| 2008-12-15 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2008-12-12 | 155 | 155 | 151 | 151 | 7,000 | 151 |
| 2008-12-11 | 156 | 156 | 151 | 151 | 16,000 | 151 |
| 2008-12-10 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 2008-12-09 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2008-12-05 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2008-12-01 | 150 | 150 | 148 | 148 | 3,000 | 148 |
| 2008-11-28 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2008-11-27 | 155 | 155 | 150 | 150 | 8,000 | 150 |
| 2008-11-26 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2008-11-25 | 146 | 146 | 145 | 145 | 6,000 | 145 |
| 2008-11-21 | 145 | 145 | 140 | 140 | 5,000 | 140 |
| 2008-11-20 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2008-11-19 | 147 | 147 | 145 | 145 | 9,000 | 145 |
| 2008-11-18 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2008-11-17 | 141 | 141 | 141 | 141 | 10,000 | 141 |
| 2008-11-14 | 135 | 136 | 135 | 136 | 13,000 | 136 |
| 2008-11-13 | 136 | 136 | 134 | 134 | 6,000 | 134 |
| 2008-11-12 | 140 | 145 | 133 | 135 | 5,000 | 135 |
| 2008-11-11 | 140 | 140 | 140 | 140 | 16,000 | 140 |
| 2008-11-10 | 141 | 145 | 141 | 145 | 3,000 | 145 |
| 2008-11-07 | 140 | 143 | 140 | 140 | 10,000 | 140 |
| 2008-11-06 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-11-05 | 143 | 149 | 143 | 149 | 2,000 | 149 |
| 2008-11-04 | 138 | 142 | 138 | 142 | 2,000 | 142 |
| 2008-10-31 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2008-10-29 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2008-10-28 | 135 | 140 | 135 | 140 | 9,000 | 140 |
| 2008-10-27 | 145 | 145 | 140 | 140 | 11,000 | 140 |
| 2008-10-23 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2008-10-22 | 142 | 142 | 140 | 140 | 4,000 | 140 |
| 2008-10-21 | 145 | 150 | 141 | 150 | 6,000 | 150 |
| 2008-10-20 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2008-10-16 | 147 | 147 | 144 | 144 | 8,000 | 144 |
| 2008-10-15 | 138 | 144 | 138 | 144 | 9,000 | 144 |
| 2008-10-14 | 133 | 133 | 133 | 133 | 8,000 | 133 |
| 2008-10-10 | 120 | 126 | 118 | 126 | 23,000 | 126 |
| 2008-10-09 | 118 | 119 | 118 | 118 | 15,000 | 118 |
| 2008-10-08 | 115 | 136 | 115 | 130 | 52,000 | 130 |
| 2008-10-07 | 116 | 130 | 111 | 118 | 102,000 | 118 |
| 2008-10-06 | 165 | 165 | 161 | 161 | 2,000 | 161 |
| 2008-10-03 | 167 | 167 | 165 | 165 | 3,000 | 165 |
| 2008-10-01 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2008-09-30 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-09-29 | 166 | 171 | 166 | 171 | 4,000 | 171 |
| 2008-09-26 | 175 | 175 | 171 | 171 | 7,000 | 171 |
| 2008-09-25 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2008-09-22 | 166 | 170 | 166 | 170 | 4,000 | 170 |
| 2008-09-19 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 2008-09-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-09-17 | 180 | 183 | 180 | 183 | 4,000 | 183 |
| 2008-09-16 | 179 | 179 | 179 | 179 | 11,000 | 179 |
| 2008-09-12 | 178 | 180 | 178 | 179 | 4,000 | 179 |
| 2008-09-11 | 178 | 179 | 177 | 178 | 6,000 | 178 |
| 2008-09-09 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2008-09-08 | 181 | 183 | 181 | 183 | 3,000 | 183 |
| 2008-09-05 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-09-04 | 180 | 180 | 178 | 178 | 3,000 | 178 |
| 2008-09-03 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-08-29 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-08-27 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2008-08-26 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-08-25 | 197 | 197 | 183 | 184 | 13,000 | 184 |
| 2008-08-22 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2008-08-20 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 2008-08-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-08-18 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2008-08-15 | 209 | 209 | 204 | 204 | 8,000 | 204 |
| 2008-08-14 | 193 | 204 | 193 | 204 | 5,000 | 204 |
| 2008-08-11 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2008-08-07 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2008-08-06 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2008-08-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2008-08-04 | 205 | 205 | 203 | 204 | 4,000 | 204 |
| 2008-07-31 | 212 | 213 | 208 | 213 | 8,000 | 213 |
| 2008-07-30 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-07-29 | 225 | 225 | 220 | 220 | 4,000 | 220 |
| 2008-07-28 | 221 | 223 | 220 | 220 | 12,000 | 220 |
| 2008-07-25 | 216 | 216 | 216 | 216 | 7,000 | 216 |
| 2008-07-18 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2008-07-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-07-16 | 238 | 238 | 230 | 230 | 29,000 | 230 |
| 2008-07-15 | 225 | 238 | 225 | 238 | 38,000 | 238 |
| 2008-07-14 | 210 | 220 | 210 | 220 | 6,000 | 220 |
| 2008-07-10 | 215 | 215 | 210 | 210 | 13,000 | 210 |
| 2008-07-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-07-07 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-06-25 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2008-06-20 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2008-06-19 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-06-18 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-06-17 | 226 | 226 | 223 | 223 | 3,000 | 223 |
| 2008-06-16 | 226 | 226 | 223 | 223 | 9,000 | 223 |
| 2008-06-13 | 218 | 221 | 218 | 221 | 3,000 | 221 |
| 2008-06-12 | 215 | 215 | 213 | 213 | 3,000 | 213 |
| 2008-06-11 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2008-06-09 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2008-06-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-06-03 | 221 | 225 | 220 | 220 | 5,000 | 220 |
| 2008-05-28 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 2008-05-27 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-05-26 | 240 | 240 | 222 | 232 | 7,000 | 232 |
| 2008-05-21 | 242 | 242 | 225 | 235 | 14,000 | 235 |
| 2008-05-20 | 225 | 270 | 225 | 240 | 41,000 | 240 |
| 2008-05-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-05-16 | 214 | 214 | 210 | 210 | 3,000 | 210 |
| 2008-05-15 | 210 | 214 | 203 | 209 | 20,000 | 209 |
| 2008-05-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-05-13 | 196 | 200 | 196 | 200 | 2,000 | 200 |
| 2008-05-12 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-05-09 | 203 | 203 | 200 | 200 | 2,000 | 200 |
| 2008-05-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2008-04-30 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2008-04-28 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2008-04-25 | 201 | 201 | 201 | 201 | 7,000 | 201 |
| 2008-04-22 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2008-04-18 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2008-04-17 | 198 | 199 | 198 | 199 | 5,000 | 199 |
| 2008-04-16 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-04-15 | 206 | 206 | 202 | 202 | 10,000 | 202 |
| 2008-04-14 | 205 | 205 | 202 | 202 | 5,000 | 202 |
| 2008-04-11 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-04-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-04-09 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2008-04-07 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2008-04-04 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2008-04-02 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2008-03-27 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-03-26 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-03-25 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2008-03-24 | 200 | 200 | 197 | 200 | 5,000 | 200 |
| 2008-03-21 | 218 | 218 | 201 | 201 | 4,000 | 201 |
| 2008-03-17 | 214 | 214 | 209 | 209 | 10,000 | 209 |
| 2008-03-13 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-03-12 | 218 | 218 | 210 | 210 | 3,000 | 210 |
| 2008-02-26 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2008-02-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2008-02-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-02-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-02-19 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2008-02-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-02-15 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2008-02-14 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-02-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-02-08 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-02-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-02-05 | 204 | 204 | 200 | 200 | 2,000 | 200 |
| 2008-01-28 | 204 | 204 | 200 | 200 | 4,000 | 200 |
| 2008-01-25 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 2008-01-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-01-22 | 185 | 190 | 180 | 190 | 14,000 | 190 |
| 2008-01-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-01-17 | 177 | 187 | 177 | 187 | 4,000 | 187 |
| 2008-01-16 | 211 | 211 | 197 | 197 | 2,000 | 197 |
| 2008-01-15 | 216 | 216 | 211 | 211 | 9,000 | 211 |
| 2008-01-11 | 215 | 215 | 211 | 211 | 7,000 | 211 |
| 2008-01-10 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2008-01-09 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2008-01-08 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2008-01-07 | 218 | 218 | 218 | 218 | 2,000 | 218 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
