8135 ゼット(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	94	95	94	94	9,000	94
2012-12-27	95	95	95	95	8,000	95
2012-12-26	93	93	93	93	6,000	93
2012-12-25	95	95	93	94	20,000	94
2012-12-21	94	95	94	95	11,000	95
2012-12-20	95	95	94	94	4,000	94
2012-12-19	94	95	94	95	14,000	95
2012-12-18	95	95	94	94	3,000	94
2012-12-17	95	95	95	95	13,000	95
2012-12-14	96	96	95	95	7,000	95
2012-12-13	95	95	95	95	3,000	95
2012-12-12	94	95	94	95	4,000	95
2012-12-11	94	94	94	94	3,000	94
2012-12-10	95	95	95	95	25,000	95
2012-12-07	95	95	93	95	17,000	95
2012-12-06	95	96	95	96	8,000	96
2012-12-05	95	95	95	95	1,000	95
2012-12-04	95	95	94	94	19,000	94
2012-12-03	97	97	97	97	4,000	97
2012-11-30	98	98	98	98	4,000	98
2012-11-28	96	96	95	95	3,000	95
2012-11-27	97	97	96	96	3,000	96
2012-11-26	98	98	96	96	5,000	96
2012-11-22	96	96	96	96	7,000	96
2012-11-20	96	96	96	96	5,000	96
2012-11-19	95	95	95	95	1,000	95
2012-11-16	96	96	96	96	7,000	96
2012-11-15	96	96	96	96	5,000	96
2012-11-14	93	93	93	93	1,000	93
2012-11-13	93	94	93	93	5,000	93
2012-11-09	95	95	94	94	3,000	94
2012-11-08	96	96	94	94	4,000	94
2012-11-07	94	94	94	94	7,000	94
2012-10-25	96	96	96	96	10,000	96
2012-10-24	96	96	96	96	2,000	96
2012-10-23	97	97	96	96	4,000	96
2012-10-22	97	97	96	97	5,000	97
2012-10-17	97	97	97	97	1,000	97
2012-10-16	100	100	96	97	13,000	97
2012-10-15	98	104	98	104	9,000	104
2012-10-11	95	95	95	95	2,000	95
2012-10-10	95	95	94	94	2,000	94
2012-10-09	97	97	96	96	2,000	96
2012-10-05	97	97	97	97	1,000	97
2012-10-04	97	97	97	97	1,000	97
2012-10-03	95	96	95	96	2,000	96
2012-10-02	100	100	95	95	8,000	95
2012-10-01	97	97	97	97	4,000	97
2012-09-28	98	98	98	98	2,000	98
2012-09-27	97	97	97	97	1,000	97
2012-09-26	98	98	98	98	1,000	98
2012-09-25	97	97	96	97	10,000	97
2012-09-24	97	97	96	96	3,000	96
2012-09-21	97	97	97	97	1,000	97
2012-09-20	97	97	93	97	9,000	97
2012-09-19	95	96	95	96	2,000	96
2012-09-18	95	97	95	95	18,000	95
2012-09-14	96	96	94	95	9,000	95
2012-09-13	95	96	95	96	3,000	96
2012-09-12	94	95	94	95	2,000	95
2012-09-11	95	95	95	95	2,000	95
2012-09-04	93	96	93	96	7,000	96
2012-08-30	92	92	92	92	1,000	92
2012-08-27	98	98	95	95	8,000	95
2012-08-24	95	95	95	95	1,000	95
2012-08-23	92	93	92	92	3,000	92
2012-08-22	94	94	92	92	8,000	92
2012-08-20	96	96	96	96	1,000	96
2012-08-17	97	97	97	97	5,000	97
2012-08-16	97	97	97	97	3,000	97
2012-08-15	94	95	94	94	8,000	94
2012-08-14	95	95	93	93	6,000	93
2012-08-13	94	94	94	94	3,000	94
2012-08-10	93	94	93	94	2,000	94
2012-08-09	94	94	93	93	3,000	93
2012-08-08	91	91	91	91	3,000	91
2012-08-03	92	92	92	92	2,000	92
2012-08-02	92	92	91	92	13,000	92
2012-08-01	93	93	93	93	1,000	93
2012-07-31	93	93	93	93	2,000	93
2012-07-30	93	93	93	93	2,000	93
2012-07-27	91	91	91	91	1,000	91
2012-07-26	97	97	94	94	5,000	94
2012-07-25	95	95	94	94	4,000	94
2012-07-24	93	93	90	90	20,000	90
2012-07-20	96	96	95	95	8,000	95
2012-07-19	96	96	96	96	2,000	96
2012-07-18	97	97	93	93	7,000	93
2012-07-17	99	100	97	97	20,000	97
2012-07-13	104	104	104	104	1,000	104
2012-07-12	104	104	104	104	4,000	104
2012-07-11	104	104	104	104	4,000	104
2012-07-10	105	107	100	100	29,000	100
2012-07-09	97	100	97	100	9,000	100
2012-07-06	98	98	95	95	7,000	95
2012-07-05	98	99	98	98	4,000	98
2012-07-04	96	99	96	99	32,000	99
2012-07-03	96	96	96	96	1,000	96
2012-07-02	98	98	98	98	8,000	98
2012-06-29	101	101	95	95	7,000	95
2012-06-28	97	97	97	97	101,000	97
2012-06-27	100	100	100	100	1,000	100
2012-06-25	101	101	99	99	8,000	99
2012-06-20	99	99	99	99	1,000	99
2012-06-19	100	100	100	100	3,000	100
2012-06-18	100	100	100	100	3,000	100
2012-06-15	96	96	96	96	5,000	96
2012-06-14	92	92	92	92	2,000	92
2012-06-13	90	90	90	90	4,000	90
2012-06-11	95	95	90	90	2,000	90
2012-06-07	90	91	90	91	3,000	91
2012-06-06	89	89	89	89	1,000	89
2012-06-05	90	90	90	90	1,000	90
2012-06-04	90	90	90	90	2,000	90
2012-05-31	99	99	99	99	1,000	99
2012-05-30	99	99	99	99	1,000	99
2012-05-29	99	99	99	99	2,000	99
2012-05-28	99	99	94	94	3,000	94
2012-05-25	94	94	94	94	4,000	94
2012-05-22	89	89	89	89	1,000	89
2012-05-17	94	94	94	94	1,000	94
2012-05-16	98	99	97	97	3,000	97
2012-05-15	98	98	94	94	12,000	94
2012-05-14	102	102	98	98	8,000	98
2012-05-11	100	100	99	99	7,000	99
2012-05-09	100	100	100	100	3,000	100
2012-05-07	101	101	99	101	7,000	101
2012-05-01	103	103	102	103	7,000	103
2012-04-27	104	104	104	104	4,000	104
2012-04-26	106	106	104	104	5,000	104
2012-04-25	105	105	105	105	3,000	105
2012-04-24	103	103	103	103	1,000	103
2012-04-23	103	103	103	103	6,000	103
2012-04-19	110	111	105	106	9,000	106
2012-04-18	106	111	106	111	2,000	111
2012-04-17	105	106	105	106	3,000	106
2012-04-16	104	104	104	104	11,000	104
2012-04-13	104	105	101	104	6,000	104
2012-04-12	104	104	104	104	1,000	104
2012-04-11	102	102	102	102	1,000	102
2012-04-10	104	104	104	104	1,000	104
2012-04-09	103	103	103	103	1,000	103
2012-04-06	100	100	100	100	1,000	100
2012-04-05	102	103	101	101	8,000	101
2012-04-03	102	102	102	102	2,000	102
2012-04-02	103	103	103	103	6,000	103
2012-03-30	103	103	103	103	1,000	103
2012-03-29	107	107	102	102	2,000	102
2012-03-28	107	107	106	106	3,000	106
2012-03-27	110	110	107	107	13,000	107
2012-03-26	117	117	107	109	21,000	109
2012-03-23	110	123	110	117	72,000	117
2012-03-22	106	106	106	106	2,000	106
2012-03-21	107	107	107	107	3,000	107
2012-03-19	107	107	106	106	8,000	106
2012-03-16	105	105	105	105	6,000	105
2012-03-15	108	108	107	107	15,000	107
2012-03-14	106	109	104	109	11,000	109
2012-03-13	104	106	104	104	17,000	104
2012-03-12	104	104	102	104	17,000	104
2012-03-09	104	105	103	104	8,000	104
2012-03-08	101	103	101	103	3,000	103
2012-03-07	100	100	100	100	5,000	100
2012-03-06	102	103	100	100	20,000	100
2012-03-05	103	104	102	102	17,000	102
2012-03-02	104	105	103	103	15,000	103
2012-03-01	109	109	103	106	20,000	106
2012-02-29	110	111	110	111	3,000	111
2012-02-28	112	112	110	110	10,000	110
2012-02-27	112	113	110	111	13,000	111
2012-02-24	106	108	106	107	9,000	107
2012-02-23	103	110	103	106	15,000	106
2012-02-22	101	101	101	101	10,000	101
2012-02-21	100	100	100	100	10,000	100
2012-02-20	102	102	101	101	6,000	101
2012-02-17	103	103	100	100	18,000	100
2012-02-16	105	105	101	102	8,000	102
2012-02-15	101	101	101	101	13,000	101
2012-02-14	99	99	99	99	2,000	99
2012-02-13	100	101	98	100	17,000	100
2012-02-10	100	101	100	100	12,000	100
2012-02-09	103	104	100	100	37,000	100
2012-02-08	101	101	101	101	1,000	101
2012-02-07	99	100	99	100	10,000	100
2012-02-06	99	100	99	100	8,000	100
2012-02-03	100	100	100	100	4,000	100
2012-02-01	102	104	99	99	12,000	99
2012-01-30	98	98	98	98	1,000	98
2012-01-26	104	104	98	98	25,000	98
2012-01-25	98	104	98	102	49,000	102
2012-01-24	98	98	95	95	7,000	95
2012-01-23	95	95	95	95	1,000	95
2012-01-19	93	94	93	94	2,000	94
2012-01-18	94	94	93	93	6,000	93
2012-01-17	94	94	94	94	8,000	94
2012-01-16	94	94	94	94	14,000	94
2012-01-12	95	95	94	94	9,000	94
2012-01-11	94	96	94	94	6,000	94
2012-01-10	94	96	94	96	13,000	96
2012-01-06	93	93	93	93	5,000	93
2012-01-05	93	93	93	93	13,000	93
2012-01-04	93	93	92	93	12,000	93

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