ゼビオホールディングス(8281)の株価時系列情報
ゼビオホールディングス(8281)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,009 | 2,019 | 2,000 | 2,010 | 99,600 |
| 2014/12/29 | 1,993 | 2,012 | 1,979 | 1,992 | 58,900 |
| 2014/12/26 | 1,945 | 1,986 | 1,945 | 1,970 | 55,400 |
| 2014/12/25 | 1,970 | 1,993 | 1,936 | 1,945 | 90,900 |
| 2014/12/24 | 2,010 | 2,029 | 1,965 | 1,970 | 135,800 |
| 2014/12/22 | 1,988 | 1,993 | 1,962 | 1,982 | 85,900 |
| 2014/12/19 | 2,011 | 2,011 | 1,969 | 1,971 | 81,500 |
| 2014/12/18 | 1,966 | 2,012 | 1,957 | 1,983 | 209,000 |
| 2014/12/17 | 1,928 | 1,950 | 1,919 | 1,919 | 97,700 |
| 2014/12/16 | 1,917 | 1,942 | 1,917 | 1,928 | 99,600 |
| 2014/12/15 | 1,912 | 1,965 | 1,912 | 1,947 | 110,700 |
| 2014/12/12 | 1,916 | 1,951 | 1,904 | 1,913 | 202,600 |
| 2014/12/11 | 1,956 | 1,975 | 1,950 | 1,955 | 143,700 |
| 2014/12/10 | 1,986 | 2,003 | 1,977 | 1,983 | 97,900 |
| 2014/12/09 | 1,964 | 2,019 | 1,951 | 2,018 | 133,700 |
| 2014/12/08 | 1,990 | 1,995 | 1,965 | 1,982 | 85,200 |
| 2014/12/05 | 1,992 | 1,996 | 1,958 | 1,975 | 227,400 |
| 2014/12/04 | 1,980 | 1,996 | 1,976 | 1,992 | 100,700 |
| 2014/12/03 | 1,950 | 1,980 | 1,941 | 1,980 | 172,800 |
| 2014/12/02 | 1,914 | 1,949 | 1,902 | 1,945 | 125,700 |
| 2014/12/01 | 1,916 | 1,939 | 1,904 | 1,921 | 72,300 |
| 2014/11/28 | 1,905 | 1,931 | 1,905 | 1,916 | 50,300 |
| 2014/11/27 | 1,934 | 1,935 | 1,901 | 1,904 | 88,000 |
| 2014/11/26 | 1,935 | 1,955 | 1,916 | 1,943 | 108,600 |
| 2014/11/25 | 1,930 | 1,942 | 1,915 | 1,925 | 158,600 |
| 2014/11/21 | 1,961 | 1,962 | 1,923 | 1,930 | 220,700 |
| 2014/11/20 | 1,957 | 1,969 | 1,937 | 1,960 | 114,500 |
| 2014/11/19 | 1,948 | 1,966 | 1,940 | 1,965 | 196,900 |
| 2014/11/18 | 1,923 | 1,949 | 1,915 | 1,944 | 181,900 |
| 2014/11/17 | 1,913 | 1,926 | 1,875 | 1,919 | 228,000 |
| 2014/11/14 | 1,949 | 1,949 | 1,913 | 1,928 | 205,900 |
| 2014/11/13 | 1,850 | 1,923 | 1,841 | 1,920 | 456,500 |
| 2014/11/12 | 1,803 | 1,849 | 1,795 | 1,840 | 217,100 |
| 2014/11/11 | 1,785 | 1,810 | 1,775 | 1,797 | 153,600 |
| 2014/11/10 | 1,755 | 1,787 | 1,755 | 1,782 | 210,700 |
| 2014/11/07 | 1,760 | 1,770 | 1,747 | 1,764 | 107,900 |
| 2014/11/06 | 1,750 | 1,768 | 1,736 | 1,753 | 194,100 |
| 2014/11/05 | 1,724 | 1,746 | 1,721 | 1,740 | 159,600 |
| 2014/11/04 | 1,748 | 1,758 | 1,712 | 1,736 | 273,400 |
| 2014/10/31 | 1,705 | 1,735 | 1,686 | 1,729 | 231,500 |
| 2014/10/30 | 1,654 | 1,719 | 1,651 | 1,705 | 397,900 |
| 2014/10/29 | 1,622 | 1,651 | 1,622 | 1,641 | 147,900 |
| 2014/10/28 | 1,591 | 1,623 | 1,581 | 1,622 | 138,100 |
| 2014/10/27 | 1,564 | 1,603 | 1,563 | 1,593 | 177,300 |
| 2014/10/24 | 1,562 | 1,585 | 1,537 | 1,579 | 204,100 |
| 2014/10/23 | 1,600 | 1,600 | 1,541 | 1,547 | 381,300 |
| 2014/10/22 | 1,595 | 1,617 | 1,564 | 1,613 | 328,600 |
| 2014/10/21 | 1,645 | 1,645 | 1,602 | 1,604 | 153,100 |
| 2014/10/20 | 1,647 | 1,655 | 1,626 | 1,643 | 119,900 |
| 2014/10/17 | 1,640 | 1,647 | 1,616 | 1,617 | 175,900 |
| 2014/10/16 | 1,641 | 1,670 | 1,632 | 1,645 | 145,000 |
| 2014/10/15 | 1,658 | 1,685 | 1,658 | 1,673 | 67,400 |
| 2014/10/14 | 1,669 | 1,681 | 1,656 | 1,658 | 140,400 |
| 2014/10/10 | 1,679 | 1,707 | 1,676 | 1,682 | 221,700 |
| 2014/10/09 | 1,670 | 1,702 | 1,670 | 1,694 | 180,200 |
| 2014/10/08 | 1,650 | 1,668 | 1,645 | 1,662 | 133,300 |
| 2014/10/07 | 1,681 | 1,695 | 1,663 | 1,663 | 107,500 |
| 2014/10/06 | 1,659 | 1,687 | 1,653 | 1,677 | 160,700 |
| 2014/10/03 | 1,635 | 1,657 | 1,635 | 1,644 | 155,800 |
| 2014/10/02 | 1,656 | 1,668 | 1,646 | 1,647 | 142,400 |
| 2014/10/01 | 1,663 | 1,683 | 1,658 | 1,661 | 217,700 |
| 2014/09/30 | 1,680 | 1,682 | 1,650 | 1,663 | 131,100 |
| 2014/09/29 | 1,702 | 1,702 | 1,668 | 1,674 | 143,700 |
| 2014/09/26 | 1,688 | 1,716 | 1,678 | 1,692 | 211,000 |
| 2014/09/25 | 1,698 | 1,706 | 1,692 | 1,699 | 408,500 |
| 2014/09/24 | 1,708 | 1,710 | 1,683 | 1,689 | 253,800 |
| 2014/09/22 | 1,722 | 1,722 | 1,706 | 1,709 | 141,500 |
| 2014/09/19 | 1,720 | 1,727 | 1,712 | 1,722 | 195,200 |
| 2014/09/18 | 1,728 | 1,728 | 1,711 | 1,715 | 114,000 |
| 2014/09/17 | 1,745 | 1,747 | 1,720 | 1,726 | 74,100 |
| 2014/09/16 | 1,729 | 1,742 | 1,716 | 1,735 | 160,000 |
| 2014/09/12 | 1,737 | 1,767 | 1,714 | 1,723 | 160,300 |
| 2014/09/11 | 1,784 | 1,784 | 1,747 | 1,753 | 143,500 |
| 2014/09/10 | 1,772 | 1,786 | 1,749 | 1,762 | 112,300 |
| 2014/09/09 | 1,768 | 1,785 | 1,740 | 1,770 | 147,100 |
| 2014/09/08 | 1,768 | 1,768 | 1,722 | 1,728 | 120,100 |
| 2014/09/05 | 1,762 | 1,763 | 1,727 | 1,752 | 153,100 |
| 2014/09/04 | 1,717 | 1,779 | 1,716 | 1,749 | 214,000 |
| 2014/09/03 | 1,728 | 1,733 | 1,696 | 1,706 | 131,000 |
| 2014/09/02 | 1,716 | 1,732 | 1,710 | 1,713 | 73,400 |
| 2014/09/01 | 1,725 | 1,725 | 1,711 | 1,713 | 75,700 |
| 2014/08/29 | 1,713 | 1,727 | 1,702 | 1,704 | 70,500 |
| 2014/08/28 | 1,707 | 1,716 | 1,701 | 1,711 | 43,300 |
| 2014/08/27 | 1,709 | 1,725 | 1,704 | 1,711 | 44,800 |
| 2014/08/26 | 1,749 | 1,749 | 1,707 | 1,709 | 88,000 |
| 2014/08/25 | 1,733 | 1,746 | 1,720 | 1,738 | 60,100 |
| 2014/08/22 | 1,718 | 1,732 | 1,715 | 1,720 | 100,300 |
| 2014/08/21 | 1,727 | 1,735 | 1,711 | 1,718 | 75,600 |
| 2014/08/20 | 1,750 | 1,752 | 1,712 | 1,724 | 87,900 |
| 2014/08/19 | 1,728 | 1,740 | 1,725 | 1,732 | 76,900 |
| 2014/08/18 | 1,726 | 1,735 | 1,717 | 1,724 | 125,800 |
| 2014/08/15 | 1,705 | 1,728 | 1,700 | 1,725 | 116,500 |
| 2014/08/14 | 1,710 | 1,727 | 1,696 | 1,705 | 208,200 |
| 2014/08/13 | 1,680 | 1,718 | 1,680 | 1,706 | 132,400 |
| 2014/08/12 | 1,690 | 1,691 | 1,670 | 1,686 | 177,500 |
| 2014/08/11 | 1,663 | 1,693 | 1,651 | 1,686 | 242,200 |
| 2014/08/08 | 1,649 | 1,659 | 1,630 | 1,652 | 270,500 |
| 2014/08/07 | 1,628 | 1,646 | 1,621 | 1,646 | 276,900 |
| 2014/08/06 | 1,663 | 1,670 | 1,628 | 1,633 | 293,700 |
| 2014/08/05 | 1,699 | 1,699 | 1,647 | 1,666 | 444,200 |
| 2014/08/04 | 1,756 | 1,758 | 1,693 | 1,703 | 483,300 |
| 2014/08/01 | 1,875 | 1,875 | 1,732 | 1,758 | 309,400 |
| 2014/07/31 | 1,900 | 1,900 | 1,856 | 1,862 | 120,400 |
| 2014/07/30 | 1,890 | 1,895 | 1,867 | 1,872 | 111,400 |
| 2014/07/29 | 1,900 | 1,904 | 1,878 | 1,890 | 109,900 |
| 2014/07/28 | 1,875 | 1,894 | 1,874 | 1,890 | 96,700 |
| 2014/07/25 | 1,891 | 1,902 | 1,866 | 1,875 | 149,300 |
| 2014/07/24 | 1,916 | 1,925 | 1,874 | 1,889 | 151,100 |
| 2014/07/23 | 1,928 | 1,955 | 1,910 | 1,916 | 144,400 |
| 2014/07/22 | 1,920 | 1,929 | 1,910 | 1,919 | 94,500 |
| 2014/07/18 | 1,920 | 1,943 | 1,908 | 1,912 | 114,300 |
| 2014/07/17 | 1,957 | 1,969 | 1,936 | 1,943 | 120,100 |
| 2014/07/16 | 1,931 | 1,949 | 1,919 | 1,947 | 146,900 |
| 2014/07/15 | 1,934 | 1,966 | 1,917 | 1,934 | 191,300 |
| 2014/07/14 | 1,930 | 1,943 | 1,912 | 1,934 | 117,000 |
| 2014/07/11 | 1,932 | 1,951 | 1,911 | 1,932 | 148,300 |
| 2014/07/10 | 1,949 | 1,967 | 1,936 | 1,951 | 129,600 |
| 2014/07/09 | 1,921 | 1,944 | 1,914 | 1,937 | 68,500 |
| 2014/07/08 | 1,975 | 1,975 | 1,905 | 1,929 | 243,300 |
| 2014/07/07 | 2,001 | 2,006 | 1,977 | 1,982 | 57,200 |
| 2014/07/04 | 2,007 | 2,007 | 1,981 | 1,990 | 52,300 |
| 2014/07/03 | 2,021 | 2,028 | 1,991 | 1,996 | 52,600 |
| 2014/07/02 | 1,999 | 2,024 | 1,985 | 2,021 | 133,200 |
| 2014/07/01 | 1,987 | 1,997 | 1,951 | 1,988 | 68,100 |
| 2014/06/30 | 1,960 | 1,992 | 1,946 | 1,987 | 108,800 |
| 2014/06/27 | 1,943 | 1,954 | 1,915 | 1,942 | 154,800 |
| 2014/06/26 | 1,967 | 1,989 | 1,941 | 1,955 | 115,500 |
| 2014/06/25 | 1,955 | 1,997 | 1,950 | 1,967 | 172,500 |
| 2014/06/24 | 1,951 | 1,971 | 1,922 | 1,959 | 155,500 |
| 2014/06/23 | 1,936 | 1,971 | 1,927 | 1,952 | 193,000 |
| 2014/06/20 | 1,965 | 1,972 | 1,921 | 1,936 | 166,300 |
| 2014/06/19 | 1,975 | 1,987 | 1,962 | 1,973 | 106,600 |
| 2014/06/18 | 1,950 | 1,992 | 1,947 | 1,975 | 152,200 |
| 2014/06/17 | 1,964 | 1,972 | 1,941 | 1,951 | 124,000 |
| 2014/06/16 | 2,000 | 2,010 | 1,971 | 1,977 | 126,000 |
| 2014/06/13 | 1,988 | 2,027 | 1,986 | 2,017 | 100,100 |
| 2014/06/12 | 2,000 | 2,027 | 1,988 | 2,014 | 78,700 |
| 2014/06/11 | 2,003 | 2,016 | 1,999 | 2,010 | 76,200 |
| 2014/06/10 | 2,010 | 2,015 | 1,990 | 1,998 | 58,400 |
| 2014/06/09 | 2,020 | 2,029 | 2,013 | 2,015 | 41,000 |
| 2014/06/06 | 1,999 | 2,022 | 1,988 | 2,019 | 115,900 |
| 2014/06/05 | 2,000 | 2,015 | 1,974 | 1,983 | 79,700 |
| 2014/06/04 | 1,994 | 1,994 | 1,953 | 1,984 | 128,300 |
| 2014/06/03 | 2,029 | 2,034 | 2,001 | 2,004 | 93,500 |
| 2014/06/02 | 1,978 | 2,030 | 1,961 | 2,029 | 167,800 |
| 2014/05/30 | 2,008 | 2,014 | 1,977 | 1,977 | 101,700 |
| 2014/05/29 | 2,008 | 2,008 | 1,983 | 1,994 | 52,100 |
| 2014/05/28 | 1,999 | 2,020 | 1,984 | 2,008 | 66,100 |
| 2014/05/27 | 2,003 | 2,009 | 1,984 | 1,986 | 39,200 |
| 2014/05/26 | 1,984 | 2,012 | 1,967 | 2,010 | 56,900 |
| 2014/05/23 | 1,950 | 1,986 | 1,933 | 1,967 | 62,900 |
| 2014/05/22 | 1,955 | 1,955 | 1,922 | 1,939 | 68,200 |
| 2014/05/21 | 1,938 | 1,938 | 1,910 | 1,926 | 73,600 |
| 2014/05/20 | 1,958 | 1,975 | 1,936 | 1,948 | 73,100 |
| 2014/05/19 | 1,938 | 1,952 | 1,933 | 1,936 | 52,500 |
| 2014/05/16 | 1,920 | 1,936 | 1,913 | 1,928 | 71,600 |
| 2014/05/15 | 1,935 | 1,940 | 1,912 | 1,936 | 36,600 |
| 2014/05/14 | 1,928 | 1,960 | 1,925 | 1,951 | 79,800 |
| 2014/05/13 | 1,927 | 1,940 | 1,914 | 1,921 | 53,200 |
| 2014/05/12 | 1,917 | 1,943 | 1,875 | 1,921 | 107,900 |
| 2014/05/09 | 1,855 | 1,900 | 1,842 | 1,877 | 98,600 |
| 2014/05/08 | 1,838 | 1,862 | 1,832 | 1,855 | 92,700 |
| 2014/05/07 | 1,912 | 1,912 | 1,825 | 1,836 | 131,800 |
| 2014/05/02 | 1,911 | 1,921 | 1,902 | 1,911 | 82,900 |
| 2014/05/01 | 1,895 | 1,922 | 1,885 | 1,910 | 99,400 |
| 2014/04/30 | 1,885 | 1,908 | 1,875 | 1,886 | 126,400 |
| 2014/04/28 | 1,878 | 1,896 | 1,862 | 1,872 | 153,800 |
| 2014/04/25 | 1,858 | 1,886 | 1,857 | 1,878 | 145,400 |
| 2014/04/24 | 1,840 | 1,869 | 1,834 | 1,857 | 119,900 |
| 2014/04/23 | 1,786 | 1,840 | 1,786 | 1,840 | 120,700 |
| 2014/04/22 | 1,786 | 1,793 | 1,769 | 1,770 | 44,500 |
| 2014/04/21 | 1,775 | 1,796 | 1,772 | 1,775 | 55,200 |
| 2014/04/18 | 1,774 | 1,777 | 1,753 | 1,775 | 64,500 |
| 2014/04/17 | 1,749 | 1,780 | 1,749 | 1,762 | 60,600 |
| 2014/04/16 | 1,729 | 1,744 | 1,725 | 1,736 | 45,600 |
| 2014/04/15 | 1,712 | 1,723 | 1,703 | 1,708 | 52,800 |
| 2014/04/14 | 1,708 | 1,741 | 1,704 | 1,707 | 81,900 |
| 2014/04/11 | 1,700 | 1,720 | 1,690 | 1,706 | 72,400 |
| 2014/04/10 | 1,739 | 1,756 | 1,704 | 1,706 | 90,000 |
| 2014/04/09 | 1,746 | 1,755 | 1,725 | 1,729 | 119,400 |
| 2014/04/08 | 1,777 | 1,781 | 1,743 | 1,757 | 81,300 |
| 2014/04/07 | 1,809 | 1,815 | 1,761 | 1,777 | 115,700 |
| 2014/04/04 | 1,842 | 1,842 | 1,821 | 1,834 | 86,500 |
| 2014/04/03 | 1,828 | 1,856 | 1,821 | 1,842 | 161,900 |
| 2014/04/02 | 1,800 | 1,834 | 1,760 | 1,811 | 166,800 |
| 2014/04/01 | 1,798 | 1,799 | 1,760 | 1,783 | 111,400 |
| 2014/03/31 | 1,782 | 1,797 | 1,746 | 1,795 | 181,000 |
| 2014/03/28 | 1,740 | 1,762 | 1,686 | 1,762 | 380,600 |
| 2014/03/27 | 1,747 | 1,818 | 1,711 | 1,780 | 444,900 |
| 2014/03/26 | 1,881 | 1,906 | 1,814 | 1,884 | 225,000 |
| 2014/03/25 | 1,909 | 1,941 | 1,861 | 1,867 | 177,300 |
| 2014/03/24 | 1,783 | 1,888 | 1,783 | 1,876 | 215,300 |
| 2014/03/20 | 1,800 | 1,813 | 1,764 | 1,769 | 89,300 |
| 2014/03/19 | 1,816 | 1,818 | 1,788 | 1,799 | 86,300 |
| 2014/03/18 | 1,800 | 1,831 | 1,800 | 1,815 | 89,100 |
| 2014/03/17 | 1,795 | 1,803 | 1,777 | 1,782 | 133,300 |
| 2014/03/14 | 1,820 | 1,822 | 1,798 | 1,798 | 199,500 |
| 2014/03/13 | 1,840 | 1,848 | 1,837 | 1,839 | 61,300 |
| 2014/03/12 | 1,842 | 1,847 | 1,836 | 1,842 | 110,500 |
| 2014/03/11 | 1,840 | 1,853 | 1,834 | 1,844 | 109,700 |
| 2014/03/10 | 1,850 | 1,856 | 1,837 | 1,840 | 82,400 |
| 2014/03/07 | 1,850 | 1,870 | 1,833 | 1,848 | 112,000 |
| 2014/03/06 | 1,860 | 1,860 | 1,824 | 1,848 | 107,500 |
| 2014/03/05 | 1,880 | 1,889 | 1,858 | 1,863 | 121,900 |
| 2014/03/04 | 1,828 | 1,859 | 1,814 | 1,857 | 74,200 |
| 2014/03/03 | 1,825 | 1,861 | 1,802 | 1,852 | 106,300 |
| 2014/02/28 | 1,853 | 1,866 | 1,829 | 1,852 | 89,800 |
| 2014/02/27 | 1,899 | 1,899 | 1,850 | 1,855 | 149,500 |
| 2014/02/26 | 1,881 | 1,909 | 1,872 | 1,904 | 90,500 |
| 2014/02/25 | 1,886 | 1,890 | 1,863 | 1,881 | 151,300 |
| 2014/02/24 | 1,887 | 1,902 | 1,845 | 1,877 | 169,600 |
| 2014/02/21 | 1,886 | 1,911 | 1,886 | 1,901 | 129,100 |
| 2014/02/20 | 1,920 | 1,934 | 1,882 | 1,885 | 209,100 |
| 2014/02/19 | 1,921 | 1,932 | 1,902 | 1,929 | 177,700 |
| 2014/02/18 | 1,932 | 1,949 | 1,884 | 1,921 | 193,200 |
| 2014/02/17 | 1,960 | 1,977 | 1,908 | 1,934 | 178,600 |
| 2014/02/14 | 2,009 | 2,024 | 1,935 | 1,958 | 176,200 |
| 2014/02/13 | 2,040 | 2,040 | 2,009 | 2,015 | 161,500 |
| 2014/02/12 | 2,044 | 2,054 | 2,017 | 2,034 | 85,000 |
| 2014/02/10 | 2,040 | 2,045 | 2,004 | 2,020 | 110,600 |
| 2014/02/07 | 2,017 | 2,032 | 1,964 | 2,003 | 138,500 |
| 2014/02/06 | 1,971 | 1,995 | 1,947 | 1,991 | 128,500 |
| 2014/02/05 | 1,933 | 1,982 | 1,913 | 1,971 | 145,700 |
| 2014/02/04 | 1,980 | 1,990 | 1,898 | 1,898 | 152,800 |
| 2014/02/03 | 2,025 | 2,071 | 2,001 | 2,010 | 125,800 |
| 2014/01/31 | 2,117 | 2,117 | 2,028 | 2,054 | 136,300 |
| 2014/01/30 | 2,020 | 2,050 | 2,001 | 2,036 | 117,400 |
| 2014/01/29 | 2,033 | 2,065 | 2,023 | 2,064 | 106,700 |
| 2014/01/28 | 1,995 | 2,041 | 1,995 | 2,000 | 115,600 |
| 2014/01/27 | 2,030 | 2,047 | 2,007 | 2,015 | 214,700 |
| 2014/01/24 | 2,100 | 2,125 | 2,085 | 2,110 | 170,600 |
| 2014/01/23 | 2,158 | 2,165 | 2,110 | 2,125 | 95,700 |
| 2014/01/22 | 2,203 | 2,203 | 2,136 | 2,155 | 137,600 |
| 2014/01/21 | 2,222 | 2,238 | 2,188 | 2,210 | 277,000 |
| 2014/01/20 | 2,094 | 2,222 | 2,086 | 2,211 | 513,600 |
| 2014/01/17 | 2,084 | 2,089 | 2,067 | 2,083 | 115,500 |
| 2014/01/16 | 2,048 | 2,071 | 2,042 | 2,068 | 152,300 |
| 2014/01/15 | 1,995 | 2,023 | 1,983 | 2,021 | 75,100 |
| 2014/01/14 | 2,024 | 2,024 | 1,972 | 1,976 | 117,600 |
| 2014/01/10 | 2,048 | 2,048 | 2,001 | 2,027 | 147,200 |
| 2014/01/09 | 2,068 | 2,069 | 2,026 | 2,048 | 125,700 |
| 2014/01/08 | 2,030 | 2,050 | 2,015 | 2,050 | 111,800 |
| 2014/01/07 | 2,021 | 2,023 | 2,004 | 2,008 | 76,900 |
| 2014/01/06 | 2,025 | 2,035 | 2,002 | 2,015 | 143,400 |