8135 ゼット(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	118	124	118	119	27,000	119
2013-12-27	117	120	117	117	13,000	117
2013-12-26	117	119	117	119	7,000	119
2013-12-25	117	117	114	114	16,000	114
2013-12-24	120	120	114	117	83,000	117
2013-12-20	121	123	121	122	61,000	122
2013-12-19	122	123	121	123	24,000	123
2013-12-18	122	122	122	122	3,000	122
2013-12-17	125	125	121	122	15,000	122
2013-12-16	125	125	123	123	24,000	123
2013-12-13	121	124	121	124	7,000	124
2013-12-12	123	124	122	124	8,000	124
2013-12-11	123	123	123	123	7,000	123
2013-12-10	127	127	122	123	41,000	123
2013-12-09	122	124	122	122	15,000	122
2013-12-06	123	123	121	122	27,000	122
2013-12-05	125	125	123	123	12,000	123
2013-12-04	125	126	125	126	8,000	126
2013-12-03	123	128	122	128	27,000	128
2013-12-02	127	127	124	124	6,000	124
2013-11-29	125	127	124	124	49,000	124
2013-11-28	126	126	126	126	1,000	126
2013-11-27	126	127	125	126	42,000	126
2013-11-26	131	144	123	127	378,000	127
2013-11-25	123	130	120	127	145,000	127
2013-11-22	119	134	119	119	69,000	119
2013-11-21	121	121	118	118	25,000	118
2013-11-20	120	121	118	120	19,000	120
2013-11-19	118	118	118	118	6,000	118
2013-11-18	118	120	117	118	28,000	118
2013-11-15	116	117	116	117	8,000	117
2013-11-14	119	119	116	116	6,000	116
2013-11-13	119	119	117	117	29,000	117
2013-11-12	119	120	119	120	9,000	120
2013-11-11	119	120	116	118	26,000	118
2013-11-08	115	140	115	115	160,000	115
2013-11-07	114	115	112	112	3,000	112
2013-11-06	111	113	111	111	5,000	111
2013-11-05	110	113	110	113	4,000	113
2013-11-01	112	112	110	111	16,000	111
2013-10-31	113	113	113	113	1,000	113
2013-10-30	118	118	115	115	11,000	115
2013-10-28	116	116	116	116	1,000	116
2013-10-25	116	116	116	116	5,000	116
2013-10-24	116	117	116	116	11,000	116
2013-10-23	117	119	116	119	7,000	119
2013-10-22	119	119	118	119	6,000	119
2013-10-21	116	116	116	116	1,000	116
2013-10-18	114	118	114	118	13,000	118
2013-10-17	119	119	117	117	3,000	117
2013-10-16	116	117	116	117	3,000	117
2013-10-15	116	116	116	116	6,000	116
2013-10-11	115	116	115	115	7,000	115
2013-10-10	113	115	111	115	3,000	115
2013-10-09	112	112	112	112	3,000	112
2013-10-08	110	112	110	112	6,000	112
2013-10-07	114	114	112	112	13,000	112
2013-10-04	118	118	114	114	35,000	114
2013-10-03	119	120	119	120	4,000	120
2013-10-02	125	127	119	119	27,000	119
2013-10-01	121	122	120	120	77,000	120
2013-09-30	120	121	120	120	4,000	120
2013-09-27	125	125	118	119	13,000	119
2013-09-26	123	132	120	125	81,000	125
2013-09-25	115	140	112	125	173,000	125
2013-09-24	114	116	112	112	78,000	112
2013-09-20	113	116	113	114	19,000	114
2013-09-19	115	115	113	115	65,000	115
2013-09-18	118	118	115	115	41,000	115
2013-09-17	116	118	115	116	55,000	116
2013-09-13	112	113	110	113	27,000	113
2013-09-12	114	115	111	113	83,000	113
2013-09-11	121	122	114	116	85,000	116
2013-09-10	116	122	109	119	352,000	119
2013-09-09	124	154	110	111	779,000	111
2013-09-06	105	105	102	104	20,000	104
2013-09-05	106	106	105	105	27,000	105
2013-09-04	104	105	103	105	46,000	105
2013-09-03	105	108	104	104	29,000	104
2013-09-02	103	105	103	105	95,000	105
2013-08-30	105	105	102	102	11,000	102
2013-08-29	100	105	100	105	39,000	105
2013-08-28	102	102	97	98	21,000	98
2013-08-27	100	102	100	102	14,000	102
2013-08-26	102	102	100	100	27,000	100
2013-08-23	100	100	100	100	8,000	100
2013-08-22	99	100	99	100	8,000	100
2013-08-21	98	99	98	99	5,000	99
2013-08-20	99	99	99	99	1,000	99
2013-08-19	100	100	100	100	4,000	100
2013-08-16	99	100	99	100	8,000	100
2013-08-15	101	101	100	101	57,000	101
2013-08-14	100	100	100	100	8,000	100
2013-08-13	99	99	99	99	4,000	99
2013-08-12	98	99	98	99	11,000	99
2013-08-09	99	99	99	99	3,000	99
2013-08-08	101	101	99	99	40,000	99
2013-08-07	100	100	100	100	4,000	100
2013-08-06	100	102	100	102	8,000	102
2013-08-05	99	99	99	99	2,000	99
2013-08-02	97	98	97	98	3,000	98
2013-08-01	99	99	98	98	10,000	98
2013-07-30	99	99	99	99	1,000	99
2013-07-29	99	99	98	98	10,000	98
2013-07-26	104	104	101	101	13,000	101
2013-07-25	101	105	101	104	68,000	104
2013-07-24	98	100	98	100	5,000	100
2013-07-23	98	100	98	100	21,000	100
2013-07-22	97	98	97	98	12,000	98
2013-07-19	101	101	97	97	45,000	97
2013-07-18	100	102	100	102	14,000	102
2013-07-17	103	103	100	102	14,000	102
2013-07-16	103	103	102	102	12,000	102
2013-07-12	103	103	102	103	11,000	103
2013-07-11	101	103	101	103	3,000	103
2013-07-10	103	103	102	102	24,000	102
2013-07-09	104	104	102	103	8,000	103
2013-07-08	103	103	103	103	6,000	103
2013-07-05	102	102	102	102	12,000	102
2013-07-04	101	103	101	103	23,000	103
2013-07-03	99	102	99	102	19,000	102
2013-07-02	98	100	98	100	29,000	100
2013-07-01	95	100	95	100	24,000	100
2013-06-28	92	95	92	95	29,000	95
2013-06-27	97	97	93	94	31,000	94
2013-06-26	96	96	95	95	14,000	95
2013-06-25	100	100	96	96	9,000	96
2013-06-24	98	98	97	97	4,000	97
2013-06-21	98	98	95	97	23,000	97
2013-06-20	100	100	100	100	6,000	100
2013-06-19	100	100	99	100	4,000	100
2013-06-18	99	99	99	99	6,000	99
2013-06-17	97	99	96	98	22,000	98
2013-06-14	96	96	96	96	1,000	96
2013-06-13	97	97	94	95	17,000	95
2013-06-12	96	98	96	98	3,000	98
2013-06-11	98	99	96	96	5,000	96
2013-06-10	95	98	95	98	7,000	98
2013-06-07	100	100	94	94	28,000	94
2013-06-06	96	100	96	100	14,000	100
2013-06-05	100	100	98	98	11,000	98
2013-06-04	98	100	96	98	29,000	98
2013-06-03	99	99	98	98	8,000	98
2013-05-31	98	101	97	101	18,000	101
2013-05-30	98	100	98	98	15,000	98
2013-05-29	100	100	100	100	2,000	100
2013-05-28	100	100	99	99	4,000	99
2013-05-27	103	103	100	100	10,000	100
2013-05-24	103	104	100	100	14,000	100
2013-05-23	110	110	103	103	27,000	103
2013-05-22	112	112	108	108	13,000	108
2013-05-21	111	112	105	112	19,000	112
2013-05-20	107	110	103	110	31,000	110
2013-05-17	100	105	100	105	60,000	105
2013-05-16	107	107	90	98	190,000	98
2013-05-15	111	113	107	107	40,000	107
2013-05-14	112	112	109	109	19,000	109
2013-05-13	115	115	108	111	37,000	111
2013-05-10	126	129	115	117	61,000	117
2013-05-09	118	130	118	126	73,000	126
2013-05-08	110	118	108	117	61,000	117
2013-05-07	107	110	107	109	25,000	109
2013-05-02	106	107	106	107	2,000	107
2013-05-01	109	109	105	107	18,000	107
2013-04-30	107	112	107	112	18,000	112
2013-04-26	104	110	103	107	111,000	107
2013-04-25	104	105	104	104	13,000	104
2013-04-24	104	105	104	104	8,000	104
2013-04-23	104	105	103	104	9,000	104
2013-04-22	102	105	102	102	20,000	102
2013-04-19	101	103	101	103	4,000	103
2013-04-18	102	103	102	102	16,000	102
2013-04-17	105	106	104	104	21,000	104
2013-04-16	104	104	102	104	18,000	104
2013-04-15	101	105	101	105	28,000	105
2013-04-12	101	103	100	100	31,000	100
2013-04-11	100	101	99	100	65,000	100
2013-04-10	99	100	99	100	41,000	100
2013-04-09	99	99	99	99	25,000	99
2013-04-08	98	98	97	98	30,000	98
2013-04-05	98	99	97	98	36,000	98
2013-04-03	97	97	97	97	23,000	97
2013-04-02	98	98	96	96	19,000	96
2013-04-01	101	101	97	98	19,000	98
2013-03-29	100	101	98	100	23,000	100
2013-03-28	100	100	97	99	25,000	99
2013-03-27	101	102	101	101	6,000	101
2013-03-26	102	102	101	101	7,000	101
2013-03-25	104	104	103	103	37,000	103
2013-03-22	102	103	100	103	16,000	103
2013-03-21	98	105	96	104	122,000	104
2013-03-19	98	98	98	98	18,000	98
2013-03-18	99	99	97	98	44,000	98
2013-03-15	100	100	98	99	23,000	99
2013-03-14	99	100	98	100	17,000	100
2013-03-13	99	99	98	98	9,000	98
2013-03-12	100	100	98	98	12,000	98
2013-03-11	98	100	98	99	32,000	99
2013-03-08	97	98	97	98	14,000	98
2013-03-07	98	98	96	96	37,000	96
2013-03-06	96	97	96	97	10,000	97
2013-03-05	95	96	95	96	46,000	96
2013-03-04	95	96	95	95	41,000	95
2013-03-01	95	95	94	95	39,000	95
2013-02-28	95	95	94	95	54,000	95
2013-02-27	96	96	95	96	25,000	96
2013-02-26	97	97	96	96	17,000	96
2013-02-25	99	99	97	97	34,000	97
2013-02-22	98	98	98	98	1,000	98
2013-02-21	98	98	98	98	1,000	98
2013-02-20	97	97	97	97	1,000	97
2013-02-19	98	98	98	98	2,000	98
2013-02-18	98	98	97	98	7,000	98
2013-02-15	99	99	97	97	13,000	97
2013-02-14	100	100	98	99	3,000	99
2013-02-13	102	102	98	99	10,000	99
2013-02-12	105	105	102	102	15,000	102
2013-02-08	110	110	106	106	16,000	106
2013-02-07	107	110	104	109	21,000	109
2013-02-06	109	109	108	108	3,000	108
2013-02-05	105	107	105	107	26,000	107
2013-02-04	104	105	103	103	17,000	103
2013-02-01	102	102	102	102	4,000	102
2013-01-31	102	102	102	102	1,000	102
2013-01-30	100	102	100	102	17,000	102
2013-01-29	101	101	101	101	8,000	101
2013-01-28	101	101	100	100	9,000	100
2013-01-25	101	101	101	101	5,000	101
2013-01-24	100	100	99	99	11,000	99
2013-01-23	100	100	99	99	8,000	99
2013-01-22	99	100	99	100	19,000	100
2013-01-21	99	99	98	99	9,000	99
2013-01-18	99	102	99	101	29,000	101
2013-01-17	101	101	99	99	8,000	99
2013-01-16	101	102	100	100	17,000	100
2013-01-15	98	100	98	100	9,000	100
2013-01-11	101	101	100	100	16,000	100
2013-01-10	104	104	99	100	31,000	100
2013-01-09	97	107	97	103	37,000	103
2013-01-08	96	97	96	97	12,000	97
2013-01-07	99	99	97	97	6,000	97
2013-01-04	96	99	96	99	15,000	99

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