8135 ゼット(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	92	95	92	92	18,000	92
2011-12-29	94	97	92	94	11,000	94
2011-12-28	97	97	97	97	4,000	97
2011-12-27	99	99	98	98	4,000	98
2011-12-26	102	102	100	100	12,000	100
2011-12-22	100	100	100	100	1,000	100
2011-12-21	102	102	99	99	11,000	99
2011-12-20	98	101	98	100	7,000	100
2011-12-19	104	104	96	101	17,000	101
2011-12-16	108	108	102	103	26,000	103
2011-12-15	99	110	99	110	44,000	110
2011-12-14	97	100	97	99	18,000	99
2011-12-13	100	104	99	99	20,000	99
2011-12-12	105	105	97	97	58,000	97
2011-12-09	93	116	91	102	288,000	102
2011-12-08	90	91	88	88	7,000	88
2011-12-06	89	89	87	88	4,000	88
2011-12-05	90	90	90	90	3,000	90
2011-12-02	88	93	88	90	17,000	90
2011-11-30	87	90	87	90	3,000	90
2011-11-29	88	88	88	88	3,000	88
2011-11-28	88	88	87	87	5,000	87
2011-11-25	88	88	88	88	4,000	88
2011-11-24	86	86	86	86	2,000	86
2011-11-21	85	85	85	85	4,000	85
2011-11-18	88	88	88	88	1,000	88
2011-11-17	87	87	87	87	1,000	87
2011-11-16	86	87	86	87	15,000	87
2011-11-15	85	86	85	86	7,000	86
2011-11-14	86	86	85	85	2,000	85
2011-11-11	85	86	84	85	5,000	85
2011-11-10	85	87	85	87	3,000	87
2011-11-09	86	86	83	85	26,000	85
2011-11-08	87	87	86	86	3,000	86
2011-11-07	86	87	85	87	19,000	87
2011-11-04	88	88	88	88	1,000	88
2011-11-02	84	86	84	86	12,000	86
2011-10-28	89	89	89	89	1,000	89
2011-10-27	89	89	89	89	1,000	89
2011-10-26	88	88	88	88	1,000	88
2011-10-25	90	90	90	90	13,000	90
2011-10-24	90	90	90	90	1,000	90
2011-10-21	89	89	89	89	10,000	89
2011-10-17	88	88	88	88	14,000	88
2011-10-14	89	89	89	89	1,000	89
2011-10-13	89	89	89	89	1,000	89
2011-10-11	87	90	87	90	4,000	90
2011-10-07	91	91	83	86	56,000	86
2011-10-06	87	87	87	87	2,000	87
2011-10-05	88	88	87	87	4,000	87
2011-10-04	87	89	87	89	11,000	89
2011-10-03	91	91	91	91	5,000	91
2011-09-30	92	92	92	92	1,000	92
2011-09-29	91	91	91	91	5,000	91
2011-09-28	91	91	91	91	4,000	91
2011-09-26	92	92	91	91	16,000	91
2011-09-22	92	92	91	92	10,000	92
2011-09-20	89	90	89	90	12,000	90
2011-09-16	92	93	92	93	2,000	93
2011-09-15	92	94	91	91	19,000	91
2011-09-14	94	94	94	94	1,000	94
2011-09-13	94	94	94	94	1,000	94
2011-09-12	94	94	94	94	6,000	94
2011-09-09	93	94	93	94	2,000	94
2011-09-07	92	92	91	91	5,000	91
2011-09-06	94	94	91	91	13,000	91
2011-09-01	94	95	94	95	6,000	95
2011-08-25	98	98	98	98	8,000	98
2011-08-24	99	99	99	99	1,000	99
2011-08-23	93	94	93	94	9,000	94
2011-08-22	96	96	96	96	1,000	96
2011-08-19	97	97	97	97	5,000	97
2011-08-16	97	97	97	97	1,000	97
2011-08-15	99	99	99	99	14,000	99
2011-08-12	97	99	97	99	4,000	99
2011-08-09	96	96	92	94	3,000	94
2011-08-08	94	94	94	94	5,000	94
2011-08-04	98	98	97	97	13,000	97
2011-08-03	98	98	98	98	3,000	98
2011-08-01	100	100	99	99	2,000	99
2011-07-28	100	100	98	100	10,000	100
2011-07-27	101	101	101	101	1,000	101
2011-07-26	102	102	102	102	1,000	102
2011-07-25	100	102	100	102	9,000	102
2011-07-22	102	102	102	102	1,000	102
2011-07-21	100	100	100	100	10,000	100
2011-07-20	100	100	100	100	10,000	100
2011-07-19	104	104	104	104	1,000	104
2011-07-15	99	102	99	100	25,000	100
2011-07-14	103	103	101	103	7,000	103
2011-07-13	101	102	101	101	9,000	101
2011-07-12	101	101	101	101	10,000	101
2011-07-11	103	105	103	103	21,000	103
2011-07-08	99	103	99	103	37,000	103
2011-07-07	95	97	95	97	7,000	97
2011-07-06	96	96	94	94	14,000	94
2011-07-04	97	97	95	95	7,000	95
2011-06-30	96	96	96	96	1,000	96
2011-06-29	96	96	96	96	1,000	96
2011-06-28	99	99	96	96	6,000	96
2011-06-27	95	96	95	96	6,000	96
2011-06-24	95	95	95	95	8,000	95
2011-06-22	95	96	93	94	14,000	94
2011-06-20	100	100	100	100	4,000	100
2011-06-17	99	99	99	99	1,000	99
2011-06-15	99	99	99	99	18,000	99
2011-06-14	98	99	98	99	6,000	99
2011-06-13	98	98	98	98	1,000	98
2011-06-09	100	100	100	100	1,000	100
2011-06-02	96	96	93	93	2,000	93
2011-06-01	97	97	97	97	2,000	97
2011-05-31	99	99	98	98	9,000	98
2011-05-30	102	102	102	102	1,000	102
2011-05-26	104	104	102	102	5,000	102
2011-05-25	102	102	102	102	3,000	102
2011-05-24	101	101	101	101	1,000	101
2011-05-23	98	99	98	99	3,000	99
2011-05-20	100	100	100	100	2,000	100
2011-05-17	104	105	104	105	4,000	105
2011-05-16	103	103	103	103	16,000	103
2011-05-13	104	104	103	103	3,000	103
2011-05-12	105	105	101	101	2,000	101
2011-05-11	102	103	102	103	2,000	103
2011-05-10	103	104	103	104	2,000	104
2011-05-09	100	102	100	102	2,000	102
2011-05-06	99	100	99	100	3,000	100
2011-04-25	100	100	99	99	8,000	99
2011-04-22	96	99	96	99	3,000	99
2011-04-21	97	97	97	97	1,000	97
2011-04-20	97	97	97	97	5,000	97
2011-04-18	102	102	99	99	6,000	99
2011-04-15	100	100	100	100	18,000	100
2011-04-14	96	100	96	100	3,000	100
2011-04-13	94	96	94	96	6,000	96
2011-04-12	95	95	94	94	3,000	94
2011-04-11	92	94	92	94	14,000	94
2011-04-08	94	94	94	94	1,000	94
2011-04-07	95	95	95	95	1,000	95
2011-04-06	95	95	92	92	8,000	92
2011-04-05	97	97	93	94	29,000	94
2011-04-01	101	102	101	102	7,000	102
2011-03-31	102	102	102	102	2,000	102
2011-03-30	98	102	98	102	4,000	102
2011-03-29	100	100	97	98	15,000	98
2011-03-28	106	106	106	106	1,000	106
2011-03-25	105	106	104	106	14,000	106
2011-03-24	103	104	103	104	6,000	104
2011-03-22	104	104	103	104	39,000	104
2011-03-18	96	96	96	96	1,000	96
2011-03-16	81	89	81	89	16,000	89
2011-03-15	101	101	76	81	35,000	81
2011-03-14	93	109	92	104	30,000	104
2011-03-11	112	113	112	113	5,000	113
2011-03-10	111	113	108	113	17,000	113
2011-03-09	113	113	111	112	3,000	112
2011-03-08	113	113	109	113	22,000	113
2011-03-07	113	113	113	113	10,000	113
2011-03-04	114	115	113	113	12,000	113
2011-03-03	114	114	113	114	6,000	114
2011-03-02	113	116	113	116	6,000	116
2011-03-01	114	114	114	114	10,000	114
2011-02-28	116	116	116	116	2,000	116
2011-02-25	115	116	115	116	7,000	116
2011-02-24	115	115	115	115	5,000	115
2011-02-23	114	115	114	115	15,000	115
2011-02-22	113	114	113	114	16,000	114
2011-02-21	115	115	113	113	6,000	113
2011-02-17	112	116	112	116	12,000	116
2011-02-16	117	117	117	117	1,000	117
2011-02-15	117	117	116	116	22,000	116
2011-02-14	115	120	115	120	10,000	120
2011-02-10	117	117	115	117	7,000	117
2011-02-09	119	119	115	118	19,000	118
2011-02-08	120	120	119	119	3,000	119
2011-02-07	120	120	118	118	2,000	118
2011-02-04	118	120	117	120	6,000	120
2011-02-03	119	119	117	118	10,000	118
2011-02-02	122	122	122	122	1,000	122
2011-02-01	117	117	117	117	1,000	117
2011-01-31	116	116	116	116	2,000	116
2011-01-28	119	119	116	116	4,000	116
2011-01-27	119	119	119	119	9,000	119
2011-01-26	118	119	118	119	4,000	119
2011-01-25	120	120	120	120	8,000	120
2011-01-24	117	121	115	121	13,000	121
2011-01-21	124	124	117	117	29,000	117
2011-01-20	123	124	123	123	13,000	123
2011-01-19	124	126	121	121	18,000	121
2011-01-18	128	128	126	127	43,000	127
2011-01-17	124	127	124	124	78,000	124
2011-01-14	118	121	118	120	21,000	120
2011-01-13	117	117	117	117	4,000	117
2011-01-12	118	118	116	116	10,000	116
2011-01-11	117	117	117	117	5,000	117
2011-01-07	115	116	115	116	8,000	116
2011-01-06	117	117	116	116	4,000	116
2011-01-05	118	118	117	117	23,000	117
2011-01-04	117	118	116	118	18,000	118

分割・併合履歴： [1983-07-15]1株→1.15株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31