8135 ゼット(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 157 | 164 | 157 | 164 | 32,000 | 164 |
| 2015-12-29 | 158 | 158 | 157 | 157 | 3,000 | 157 |
| 2015-12-28 | 158 | 158 | 156 | 156 | 11,000 | 156 |
| 2015-12-25 | 156 | 164 | 143 | 164 | 104,000 | 164 |
| 2015-12-24 | 161 | 161 | 150 | 154 | 89,000 | 154 |
| 2015-12-22 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 2015-12-21 | 163 | 163 | 161 | 163 | 7,000 | 163 |
| 2015-12-18 | 161 | 165 | 160 | 165 | 23,000 | 165 |
| 2015-12-17 | 166 | 166 | 164 | 164 | 12,000 | 164 |
| 2015-12-16 | 165 | 169 | 164 | 165 | 35,000 | 165 |
| 2015-12-15 | 168 | 168 | 163 | 165 | 9,000 | 165 |
| 2015-12-14 | 160 | 168 | 160 | 168 | 25,000 | 168 |
| 2015-12-11 | 159 | 160 | 158 | 160 | 9,000 | 160 |
| 2015-12-10 | 162 | 164 | 159 | 159 | 36,000 | 159 |
| 2015-12-09 | 160 | 161 | 159 | 161 | 4,000 | 161 |
| 2015-12-08 | 159 | 160 | 158 | 160 | 12,000 | 160 |
| 2015-12-07 | 158 | 158 | 158 | 158 | 19,000 | 158 |
| 2015-12-04 | 159 | 159 | 157 | 157 | 22,000 | 157 |
| 2015-12-03 | 162 | 162 | 160 | 161 | 8,000 | 161 |
| 2015-12-02 | 163 | 163 | 160 | 161 | 36,000 | 161 |
| 2015-12-01 | 162 | 162 | 162 | 162 | 10,000 | 162 |
| 2015-11-30 | 164 | 164 | 162 | 163 | 32,000 | 163 |
| 2015-11-27 | 165 | 165 | 163 | 163 | 28,000 | 163 |
| 2015-11-26 | 166 | 167 | 164 | 165 | 18,000 | 165 |
| 2015-11-25 | 164 | 166 | 164 | 165 | 16,000 | 165 |
| 2015-11-24 | 165 | 165 | 164 | 164 | 6,000 | 164 |
| 2015-11-20 | 164 | 165 | 164 | 165 | 5,000 | 165 |
| 2015-11-19 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2015-11-18 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2015-11-17 | 165 | 165 | 164 | 165 | 11,000 | 165 |
| 2015-11-16 | 167 | 168 | 167 | 168 | 7,000 | 168 |
| 2015-11-13 | 163 | 168 | 162 | 168 | 20,000 | 168 |
| 2015-11-12 | 166 | 166 | 166 | 166 | 8,000 | 166 |
| 2015-11-11 | 167 | 167 | 164 | 167 | 17,000 | 167 |
| 2015-11-10 | 168 | 168 | 165 | 166 | 24,000 | 166 |
| 2015-11-09 | 162 | 166 | 162 | 166 | 93,000 | 166 |
| 2015-11-06 | 170 | 170 | 168 | 170 | 7,000 | 170 |
| 2015-11-05 | 170 | 171 | 169 | 170 | 14,000 | 170 |
| 2015-11-04 | 170 | 170 | 170 | 170 | 11,000 | 170 |
| 2015-11-02 | 170 | 170 | 170 | 170 | 14,000 | 170 |
| 2015-10-30 | 171 | 171 | 169 | 170 | 20,000 | 170 |
| 2015-10-29 | 171 | 172 | 170 | 172 | 19,000 | 172 |
| 2015-10-28 | 174 | 175 | 171 | 171 | 21,000 | 171 |
| 2015-10-27 | 172 | 173 | 171 | 173 | 18,000 | 173 |
| 2015-10-26 | 172 | 172 | 171 | 171 | 18,000 | 171 |
| 2015-10-23 | 171 | 172 | 171 | 171 | 8,000 | 171 |
| 2015-10-22 | 171 | 171 | 170 | 170 | 16,000 | 170 |
| 2015-10-21 | 170 | 171 | 169 | 171 | 13,000 | 171 |
| 2015-10-20 | 170 | 170 | 169 | 170 | 11,000 | 170 |
| 2015-10-19 | 168 | 170 | 168 | 170 | 29,000 | 170 |
| 2015-10-16 | 170 | 170 | 168 | 169 | 54,000 | 169 |
| 2015-10-15 | 173 | 174 | 170 | 173 | 26,000 | 173 |
| 2015-10-14 | 178 | 178 | 174 | 174 | 24,000 | 174 |
| 2015-10-13 | 180 | 180 | 178 | 179 | 18,000 | 179 |
| 2015-10-09 | 174 | 180 | 174 | 180 | 25,000 | 180 |
| 2015-10-08 | 172 | 178 | 172 | 172 | 50,000 | 172 |
| 2015-10-07 | 171 | 174 | 169 | 172 | 35,000 | 172 |
| 2015-10-06 | 177 | 177 | 171 | 172 | 42,000 | 172 |
| 2015-10-05 | 174 | 174 | 170 | 172 | 16,000 | 172 |
| 2015-10-02 | 171 | 172 | 169 | 169 | 38,000 | 169 |
| 2015-10-01 | 181 | 181 | 168 | 173 | 88,000 | 173 |
| 2015-09-30 | 187 | 187 | 176 | 181 | 89,000 | 181 |
| 2015-09-29 | 193 | 202 | 181 | 183 | 295,000 | 183 |
| 2015-09-28 | 210 | 222 | 190 | 198 | 451,000 | 198 |
| 2015-09-25 | 196 | 203 | 193 | 203 | 217,000 | 203 |
| 2015-09-24 | 184 | 195 | 181 | 195 | 100,000 | 195 |
| 2015-09-18 | 180 | 182 | 180 | 182 | 26,000 | 182 |
| 2015-09-17 | 186 | 187 | 180 | 181 | 30,000 | 181 |
| 2015-09-16 | 187 | 187 | 181 | 182 | 46,000 | 182 |
| 2015-09-15 | 184 | 187 | 182 | 184 | 41,000 | 184 |
| 2015-09-14 | 182 | 186 | 180 | 183 | 61,000 | 183 |
| 2015-09-11 | 173 | 182 | 173 | 182 | 42,000 | 182 |
| 2015-09-10 | 169 | 173 | 169 | 173 | 12,000 | 173 |
| 2015-09-09 | 169 | 175 | 169 | 174 | 45,000 | 174 |
| 2015-09-08 | 168 | 168 | 164 | 165 | 16,000 | 165 |
| 2015-09-07 | 166 | 170 | 160 | 167 | 62,000 | 167 |
| 2015-09-04 | 170 | 171 | 162 | 166 | 95,000 | 166 |
| 2015-09-03 | 169 | 174 | 169 | 170 | 46,000 | 170 |
| 2015-09-02 | 157 | 175 | 157 | 169 | 62,000 | 169 |
| 2015-09-01 | 176 | 176 | 161 | 165 | 95,000 | 165 |
| 2015-08-31 | 177 | 179 | 175 | 179 | 37,000 | 179 |
| 2015-08-28 | 177 | 182 | 177 | 179 | 46,000 | 179 |
| 2015-08-27 | 173 | 182 | 172 | 176 | 99,000 | 176 |
| 2015-08-26 | 153 | 170 | 153 | 170 | 98,000 | 170 |
| 2015-08-25 | 149 | 175 | 145 | 157 | 320,000 | 157 |
| 2015-08-24 | 169 | 175 | 152 | 154 | 347,000 | 154 |
| 2015-08-21 | 188 | 189 | 184 | 187 | 97,000 | 187 |
| 2015-08-20 | 192 | 198 | 192 | 194 | 80,000 | 194 |
| 2015-08-19 | 189 | 203 | 189 | 196 | 112,000 | 196 |
| 2015-08-18 | 197 | 197 | 189 | 189 | 96,000 | 189 |
| 2015-08-17 | 198 | 202 | 195 | 195 | 97,000 | 195 |
| 2015-08-14 | 200 | 203 | 196 | 200 | 94,000 | 200 |
| 2015-08-13 | 204 | 207 | 200 | 204 | 70,000 | 204 |
| 2015-08-12 | 205 | 207 | 202 | 206 | 107,000 | 206 |
| 2015-08-11 | 217 | 217 | 206 | 211 | 130,000 | 211 |
| 2015-08-10 | 221 | 224 | 204 | 211 | 418,000 | 211 |
| 2015-08-07 | 194 | 237 | 193 | 221 | 2,105,000 | 221 |
| 2015-08-06 | 184 | 205 | 180 | 195 | 643,000 | 195 |
| 2015-08-05 | 173 | 183 | 172 | 183 | 145,000 | 183 |
| 2015-08-04 | 176 | 176 | 170 | 170 | 53,000 | 170 |
| 2015-08-03 | 178 | 178 | 173 | 176 | 76,000 | 176 |
| 2015-07-31 | 170 | 183 | 170 | 179 | 296,000 | 179 |
| 2015-07-30 | 167 | 170 | 167 | 167 | 19,000 | 167 |
| 2015-07-29 | 167 | 167 | 163 | 167 | 38,000 | 167 |
| 2015-07-28 | 164 | 167 | 164 | 167 | 11,000 | 167 |
| 2015-07-27 | 167 | 167 | 162 | 162 | 11,000 | 162 |
| 2015-07-24 | 164 | 164 | 161 | 162 | 8,000 | 162 |
| 2015-07-23 | 163 | 163 | 163 | 163 | 17,000 | 163 |
| 2015-07-22 | 164 | 165 | 163 | 163 | 7,000 | 163 |
| 2015-07-21 | 168 | 168 | 163 | 163 | 18,000 | 163 |
| 2015-07-17 | 165 | 165 | 164 | 164 | 6,000 | 164 |
| 2015-07-16 | 162 | 163 | 162 | 163 | 9,000 | 163 |
| 2015-07-15 | 168 | 168 | 161 | 162 | 43,000 | 162 |
| 2015-07-14 | 159 | 163 | 159 | 163 | 61,000 | 163 |
| 2015-07-13 | 157 | 158 | 155 | 157 | 20,000 | 157 |
| 2015-07-10 | 156 | 156 | 153 | 154 | 37,000 | 154 |
| 2015-07-09 | 151 | 154 | 147 | 154 | 79,000 | 154 |
| 2015-07-08 | 163 | 164 | 156 | 158 | 42,000 | 158 |
| 2015-07-07 | 165 | 165 | 160 | 165 | 18,000 | 165 |
| 2015-07-06 | 164 | 166 | 160 | 165 | 23,000 | 165 |
| 2015-07-03 | 165 | 168 | 165 | 166 | 14,000 | 166 |
| 2015-07-02 | 168 | 170 | 164 | 164 | 29,000 | 164 |
| 2015-07-01 | 164 | 170 | 164 | 168 | 35,000 | 168 |
| 2015-06-30 | 160 | 164 | 160 | 163 | 45,000 | 163 |
| 2015-06-29 | 160 | 165 | 160 | 161 | 110,000 | 161 |
| 2015-06-26 | 181 | 183 | 169 | 169 | 464,000 | 169 |
| 2015-06-25 | 170 | 174 | 164 | 174 | 168,000 | 174 |
| 2015-06-24 | 172 | 172 | 167 | 170 | 118,000 | 170 |
| 2015-06-23 | 167 | 172 | 165 | 170 | 115,000 | 170 |
| 2015-06-22 | 159 | 167 | 159 | 164 | 68,000 | 164 |
| 2015-06-19 | 160 | 160 | 157 | 160 | 26,000 | 160 |
| 2015-06-18 | 157 | 160 | 157 | 160 | 15,000 | 160 |
| 2015-06-17 | 157 | 158 | 157 | 157 | 6,000 | 157 |
| 2015-06-16 | 158 | 158 | 151 | 156 | 37,000 | 156 |
| 2015-06-15 | 159 | 160 | 159 | 160 | 23,000 | 160 |
| 2015-06-12 | 160 | 160 | 155 | 160 | 11,000 | 160 |
| 2015-06-11 | 160 | 160 | 159 | 159 | 11,000 | 159 |
| 2015-06-10 | 156 | 160 | 156 | 158 | 28,000 | 158 |
| 2015-06-09 | 160 | 160 | 153 | 155 | 37,000 | 155 |
| 2015-06-08 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 2015-06-05 | 160 | 160 | 157 | 158 | 16,000 | 158 |
| 2015-06-04 | 161 | 162 | 160 | 160 | 23,000 | 160 |
| 2015-06-03 | 162 | 162 | 161 | 161 | 18,000 | 161 |
| 2015-06-02 | 163 | 163 | 160 | 162 | 86,000 | 162 |
| 2015-06-01 | 160 | 161 | 155 | 161 | 68,000 | 161 |
| 2015-05-29 | 156 | 156 | 155 | 155 | 9,000 | 155 |
| 2015-05-28 | 154 | 156 | 153 | 156 | 25,000 | 156 |
| 2015-05-27 | 152 | 156 | 152 | 154 | 28,000 | 154 |
| 2015-05-26 | 153 | 153 | 151 | 151 | 42,000 | 151 |
| 2015-05-25 | 155 | 155 | 153 | 153 | 14,000 | 153 |
| 2015-05-22 | 156 | 156 | 155 | 155 | 6,000 | 155 |
| 2015-05-21 | 157 | 158 | 154 | 157 | 9,000 | 157 |
| 2015-05-20 | 158 | 158 | 155 | 155 | 23,000 | 155 |
| 2015-05-19 | 153 | 159 | 152 | 157 | 67,000 | 157 |
| 2015-05-18 | 152 | 153 | 151 | 153 | 33,000 | 153 |
| 2015-05-15 | 155 | 155 | 148 | 150 | 190,000 | 150 |
| 2015-05-14 | 163 | 163 | 160 | 162 | 14,000 | 162 |
| 2015-05-13 | 162 | 163 | 160 | 161 | 18,000 | 161 |
| 2015-05-12 | 163 | 164 | 163 | 163 | 6,000 | 163 |
| 2015-05-11 | 163 | 163 | 162 | 163 | 4,000 | 163 |
| 2015-05-08 | 163 | 164 | 159 | 163 | 7,000 | 163 |
| 2015-05-07 | 163 | 163 | 158 | 163 | 6,000 | 163 |
| 2015-05-01 | 165 | 168 | 155 | 163 | 68,000 | 163 |
| 2015-04-30 | 171 | 171 | 164 | 165 | 24,000 | 165 |
| 2015-04-28 | 168 | 169 | 168 | 168 | 7,000 | 168 |
| 2015-04-27 | 170 | 170 | 168 | 169 | 6,000 | 169 |
| 2015-04-24 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 2015-04-23 | 170 | 170 | 168 | 169 | 26,000 | 169 |
| 2015-04-22 | 169 | 169 | 168 | 169 | 3,000 | 169 |
| 2015-04-21 | 172 | 172 | 168 | 169 | 18,000 | 169 |
| 2015-04-20 | 172 | 172 | 168 | 170 | 20,000 | 170 |
| 2015-04-17 | 173 | 180 | 169 | 172 | 136,000 | 172 |
| 2015-04-16 | 170 | 175 | 168 | 173 | 30,000 | 173 |
| 2015-04-15 | 175 | 175 | 170 | 173 | 26,000 | 173 |
| 2015-04-14 | 176 | 182 | 172 | 175 | 102,000 | 175 |
| 2015-04-13 | 168 | 175 | 168 | 175 | 57,000 | 175 |
| 2015-04-10 | 167 | 169 | 164 | 166 | 26,000 | 166 |
| 2015-04-09 | 164 | 168 | 163 | 168 | 24,000 | 168 |
| 2015-04-08 | 169 | 170 | 164 | 164 | 75,000 | 164 |
| 2015-04-07 | 159 | 180 | 159 | 165 | 350,000 | 165 |
| 2015-04-06 | 159 | 159 | 155 | 158 | 30,000 | 158 |
| 2015-04-03 | 161 | 161 | 155 | 158 | 66,000 | 158 |
| 2015-04-02 | 160 | 162 | 158 | 161 | 20,000 | 161 |
| 2015-04-01 | 160 | 161 | 155 | 161 | 19,000 | 161 |
| 2015-03-31 | 156 | 162 | 156 | 158 | 28,000 | 158 |
| 2015-03-30 | 158 | 158 | 152 | 156 | 55,000 | 156 |
| 2015-03-27 | 160 | 162 | 156 | 162 | 52,000 | 162 |
| 2015-03-26 | 166 | 166 | 162 | 164 | 21,000 | 164 |
| 2015-03-25 | 167 | 167 | 165 | 167 | 20,000 | 167 |
| 2015-03-24 | 166 | 167 | 162 | 167 | 30,000 | 167 |
| 2015-03-23 | 162 | 166 | 162 | 166 | 18,000 | 166 |
| 2015-03-20 | 163 | 165 | 160 | 165 | 21,000 | 165 |
| 2015-03-19 | 163 | 165 | 159 | 164 | 50,000 | 164 |
| 2015-03-18 | 167 | 167 | 161 | 165 | 45,000 | 165 |
| 2015-03-17 | 170 | 170 | 164 | 165 | 91,000 | 165 |
| 2015-03-16 | 167 | 180 | 161 | 170 | 118,000 | 170 |
| 2015-03-13 | 178 | 183 | 161 | 167 | 161,000 | 167 |
| 2015-03-12 | 166 | 180 | 166 | 176 | 166,000 | 176 |
| 2015-03-11 | 162 | 165 | 159 | 164 | 47,000 | 164 |
| 2015-03-10 | 161 | 167 | 161 | 164 | 77,000 | 164 |
| 2015-03-09 | 157 | 167 | 156 | 161 | 122,000 | 161 |
| 2015-03-06 | 158 | 193 | 157 | 161 | 986,000 | 161 |
| 2015-03-05 | 161 | 172 | 155 | 155 | 161,000 | 155 |
| 2015-03-04 | 175 | 175 | 160 | 162 | 398,000 | 162 |
| 2015-03-03 | 149 | 199 | 147 | 180 | 2,342,000 | 180 |
| 2015-03-02 | 147 | 150 | 145 | 149 | 23,000 | 149 |
| 2015-02-27 | 148 | 149 | 145 | 147 | 50,000 | 147 |
| 2015-02-26 | 147 | 148 | 146 | 148 | 21,000 | 148 |
| 2015-02-25 | 148 | 151 | 145 | 147 | 189,000 | 147 |
| 2015-02-24 | 143 | 152 | 143 | 149 | 247,000 | 149 |
| 2015-02-23 | 142 | 143 | 141 | 142 | 27,000 | 142 |
| 2015-02-20 | 139 | 143 | 139 | 142 | 38,000 | 142 |
| 2015-02-19 | 138 | 139 | 137 | 139 | 14,000 | 139 |
| 2015-02-18 | 139 | 139 | 138 | 138 | 10,000 | 138 |
| 2015-02-17 | 138 | 139 | 138 | 139 | 3,000 | 139 |
| 2015-02-16 | 139 | 139 | 137 | 137 | 26,000 | 137 |
| 2015-02-13 | 136 | 140 | 136 | 140 | 32,000 | 140 |
| 2015-02-12 | 136 | 137 | 136 | 136 | 9,000 | 136 |
| 2015-02-10 | 136 | 137 | 136 | 136 | 9,000 | 136 |
| 2015-02-09 | 136 | 136 | 136 | 136 | 8,000 | 136 |
| 2015-02-06 | 138 | 138 | 136 | 136 | 23,000 | 136 |
| 2015-02-05 | 138 | 138 | 136 | 138 | 10,000 | 138 |
| 2015-02-04 | 138 | 138 | 137 | 138 | 26,000 | 138 |
| 2015-02-03 | 137 | 138 | 137 | 137 | 5,000 | 137 |
| 2015-02-02 | 137 | 138 | 137 | 137 | 11,000 | 137 |
| 2015-01-30 | 139 | 139 | 138 | 139 | 13,000 | 139 |
| 2015-01-29 | 138 | 140 | 138 | 140 | 6,000 | 140 |
| 2015-01-28 | 139 | 139 | 138 | 139 | 14,000 | 139 |
| 2015-01-27 | 141 | 141 | 139 | 140 | 19,000 | 140 |
| 2015-01-26 | 141 | 141 | 140 | 141 | 17,000 | 141 |
| 2015-01-23 | 140 | 141 | 139 | 140 | 11,000 | 140 |
| 2015-01-22 | 143 | 145 | 138 | 139 | 55,000 | 139 |
| 2015-01-21 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2015-01-20 | 140 | 146 | 140 | 146 | 46,000 | 146 |
| 2015-01-19 | 140 | 140 | 139 | 139 | 8,000 | 139 |
| 2015-01-16 | 145 | 145 | 139 | 139 | 83,000 | 139 |
| 2015-01-15 | 145 | 145 | 143 | 144 | 24,000 | 144 |
| 2015-01-14 | 143 | 145 | 142 | 145 | 26,000 | 145 |
| 2015-01-13 | 145 | 145 | 143 | 143 | 22,000 | 143 |
| 2015-01-09 | 141 | 144 | 141 | 143 | 23,000 | 143 |
| 2015-01-08 | 140 | 141 | 140 | 141 | 17,000 | 141 |
| 2015-01-06 | 140 | 140 | 138 | 139 | 25,000 | 139 |
| 2015-01-05 | 141 | 142 | 140 | 142 | 9,000 | 142 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
