8135 ゼット(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-12-28 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-12-25 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-12-22 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2009-12-21 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-12-15 | 173 | 173 | 170 | 173 | 13,000 | 173 |
| 2009-12-14 | 171 | 176 | 170 | 173 | 7,000 | 173 |
| 2009-12-11 | 177 | 177 | 171 | 171 | 12,000 | 171 |
| 2009-12-10 | 169 | 177 | 169 | 177 | 8,000 | 177 |
| 2009-12-08 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-12-07 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-12-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-12-03 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-12-02 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-11-27 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2009-11-26 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-11-25 | 165 | 165 | 164 | 164 | 4,000 | 164 |
| 2009-11-24 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2009-11-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-11-16 | 167 | 167 | 167 | 167 | 11,000 | 167 |
| 2009-11-13 | 169 | 169 | 168 | 168 | 2,000 | 168 |
| 2009-11-12 | 168 | 170 | 168 | 170 | 3,000 | 170 |
| 2009-11-11 | 168 | 169 | 168 | 169 | 2,000 | 169 |
| 2009-11-10 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2009-11-09 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2009-11-04 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2009-10-28 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2009-10-26 | 174 | 174 | 170 | 170 | 6,000 | 170 |
| 2009-10-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-10-22 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-10-21 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-10-20 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-10-19 | 167 | 169 | 167 | 169 | 2,000 | 169 |
| 2009-10-15 | 175 | 175 | 166 | 166 | 18,000 | 166 |
| 2009-10-14 | 173 | 175 | 173 | 175 | 10,000 | 175 |
| 2009-10-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-10-07 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2009-10-05 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-09-29 | 168 | 172 | 168 | 172 | 2,000 | 172 |
| 2009-09-28 | 173 | 173 | 163 | 163 | 4,000 | 163 |
| 2009-09-25 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2009-09-24 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-09-15 | 170 | 170 | 165 | 165 | 13,000 | 165 |
| 2009-09-14 | 171 | 174 | 171 | 174 | 3,000 | 174 |
| 2009-09-11 | 170 | 171 | 170 | 171 | 3,000 | 171 |
| 2009-09-09 | 169 | 169 | 165 | 165 | 3,000 | 165 |
| 2009-09-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-09-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-09-03 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-09-02 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-08-31 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-08-27 | 177 | 177 | 166 | 170 | 21,000 | 170 |
| 2009-08-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-08-25 | 186 | 186 | 181 | 181 | 4,000 | 181 |
| 2009-08-24 | 190 | 190 | 180 | 181 | 4,000 | 181 |
| 2009-08-21 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-08-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-08-17 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2009-08-14 | 185 | 185 | 184 | 185 | 4,000 | 185 |
| 2009-08-12 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-08-11 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2009-08-10 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-08-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-08-05 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-08-04 | 180 | 180 | 171 | 180 | 11,000 | 180 |
| 2009-08-03 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2009-07-31 | 184 | 186 | 184 | 186 | 4,000 | 186 |
| 2009-07-28 | 200 | 200 | 199 | 199 | 9,000 | 199 |
| 2009-07-27 | 201 | 201 | 199 | 199 | 9,000 | 199 |
| 2009-07-24 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-07-23 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-07-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-07-16 | 205 | 205 | 205 | 205 | 31,000 | 205 |
| 2009-07-15 | 197 | 205 | 195 | 205 | 42,000 | 205 |
| 2009-07-14 | 186 | 193 | 186 | 192 | 13,000 | 192 |
| 2009-07-13 | 189 | 189 | 184 | 184 | 12,000 | 184 |
| 2009-07-10 | 185 | 185 | 183 | 185 | 7,000 | 185 |
| 2009-07-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-07-08 | 184 | 184 | 180 | 180 | 20,000 | 180 |
| 2009-07-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-07-06 | 185 | 193 | 185 | 193 | 11,000 | 193 |
| 2009-07-03 | 180 | 181 | 180 | 181 | 6,000 | 181 |
| 2009-07-02 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 2009-07-01 | 180 | 183 | 180 | 181 | 12,000 | 181 |
| 2009-06-30 | 180 | 180 | 179 | 180 | 16,000 | 180 |
| 2009-06-29 | 175 | 180 | 175 | 180 | 22,000 | 180 |
| 2009-06-26 | 178 | 180 | 175 | 180 | 9,000 | 180 |
| 2009-06-25 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2009-06-24 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-06-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-06-22 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 2009-06-19 | 167 | 174 | 167 | 174 | 2,000 | 174 |
| 2009-06-18 | 170 | 170 | 167 | 167 | 2,000 | 167 |
| 2009-06-17 | 170 | 170 | 167 | 167 | 2,000 | 167 |
| 2009-06-16 | 177 | 177 | 172 | 173 | 20,000 | 173 |
| 2009-06-15 | 172 | 173 | 172 | 172 | 16,000 | 172 |
| 2009-06-12 | 167 | 170 | 167 | 170 | 9,000 | 170 |
| 2009-06-11 | 166 | 166 | 164 | 166 | 7,000 | 166 |
| 2009-06-10 | 162 | 165 | 162 | 165 | 3,000 | 165 |
| 2009-06-09 | 166 | 166 | 162 | 162 | 2,000 | 162 |
| 2009-06-08 | 165 | 165 | 162 | 165 | 7,000 | 165 |
| 2009-06-04 | 161 | 162 | 161 | 162 | 4,000 | 162 |
| 2009-06-02 | 165 | 165 | 162 | 162 | 6,000 | 162 |
| 2009-05-29 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2009-05-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-05-26 | 162 | 162 | 160 | 160 | 6,000 | 160 |
| 2009-05-25 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2009-05-19 | 158 | 160 | 157 | 157 | 9,000 | 157 |
| 2009-05-15 | 166 | 166 | 166 | 166 | 11,000 | 166 |
| 2009-05-14 | 158 | 166 | 158 | 166 | 3,000 | 166 |
| 2009-05-13 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-05-12 | 152 | 153 | 152 | 153 | 2,000 | 153 |
| 2009-05-11 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-05-01 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-28 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2009-04-27 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2009-04-24 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2009-04-21 | 160 | 160 | 155 | 155 | 3,000 | 155 |
| 2009-04-20 | 162 | 162 | 160 | 160 | 3,000 | 160 |
| 2009-04-17 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-04-16 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2009-04-15 | 161 | 165 | 161 | 165 | 14,000 | 165 |
| 2009-04-14 | 157 | 161 | 157 | 161 | 7,000 | 161 |
| 2009-04-13 | 152 | 156 | 152 | 156 | 4,000 | 156 |
| 2009-04-10 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-04-09 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-04-06 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-04-01 | 140 | 141 | 140 | 140 | 4,000 | 140 |
| 2009-03-27 | 138 | 139 | 138 | 138 | 4,000 | 138 |
| 2009-03-25 | 164 | 164 | 160 | 160 | 8,000 | 160 |
| 2009-03-24 | 150 | 160 | 150 | 160 | 5,000 | 160 |
| 2009-03-23 | 155 | 155 | 150 | 150 | 4,000 | 150 |
| 2009-03-19 | 165 | 165 | 152 | 152 | 5,000 | 152 |
| 2009-03-18 | 170 | 170 | 165 | 165 | 8,000 | 165 |
| 2009-03-17 | 160 | 170 | 160 | 170 | 11,000 | 170 |
| 2009-03-16 | 155 | 155 | 155 | 155 | 8,000 | 155 |
| 2009-03-13 | 147 | 151 | 147 | 151 | 4,000 | 151 |
| 2009-03-11 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-03-10 | 151 | 151 | 147 | 147 | 4,000 | 147 |
| 2009-03-09 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2009-03-05 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2009-03-04 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2009-03-03 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2009-02-25 | 147 | 147 | 147 | 147 | 9,000 | 147 |
| 2009-02-24 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2009-02-19 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2009-02-18 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2009-02-17 | 154 | 154 | 154 | 154 | 4,000 | 154 |
| 2009-02-16 | 159 | 159 | 154 | 154 | 15,000 | 154 |
| 2009-02-13 | 150 | 154 | 150 | 154 | 2,000 | 154 |
| 2009-02-10 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-02-09 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-02-03 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-02-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-01-28 | 153 | 153 | 150 | 150 | 4,000 | 150 |
| 2009-01-27 | 153 | 153 | 153 | 153 | 5,000 | 153 |
| 2009-01-26 | 153 | 153 | 153 | 153 | 5,000 | 153 |
| 2009-01-23 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2009-01-20 | 150 | 150 | 148 | 148 | 3,000 | 148 |
| 2009-01-19 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2009-01-16 | 153 | 153 | 150 | 150 | 2,000 | 150 |
| 2009-01-15 | 152 | 152 | 148 | 148 | 13,000 | 148 |
| 2009-01-14 | 148 | 149 | 148 | 148 | 6,000 | 148 |
| 2009-01-13 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2009-01-07 | 158 | 158 | 142 | 142 | 6,000 | 142 |
| 2009-01-06 | 153 | 153 | 153 | 153 | 1,000 | 153 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
