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 |
|---|---|---|---|---|---|
| 1990/12/28 | 5,300 | 5,300 | 5,260 | 5,260 | 6,000 |
| 1990/12/27 | 5,260 | 5,300 | 5,260 | 5,300 | 4,000 |
| 1990/12/26 | 5,250 | 5,250 | 5,250 | 5,250 | 7,000 |
| 1990/12/25 | 5,500 | 5,500 | 5,350 | 5,350 | 4,000 |
| 1990/12/21 | 5,600 | 5,600 | 5,550 | 5,550 | 16,000 |
| 1990/12/20 | 5,700 | 5,700 | 5,700 | 5,700 | 11,000 |
| 1990/12/19 | 5,900 | 5,900 | 5,700 | 5,700 | 8,000 |
| 1990/12/18 | 5,700 | 5,800 | 5,700 | 5,800 | 12,000 |
| 1990/12/17 | 5,710 | 5,710 | 5,660 | 5,700 | 17,000 |
| 1990/12/14 | 5,900 | 5,900 | 5,890 | 5,890 | 11,000 |
| 1990/12/13 | 5,850 | 5,980 | 5,850 | 5,900 | 21,000 |
| 1990/12/12 | 5,900 | 6,090 | 5,900 | 5,900 | 11,000 |
| 1990/12/11 | 5,790 | 5,950 | 5,790 | 5,900 | 27,000 |
| 1990/12/10 | 5,710 | 5,810 | 5,710 | 5,800 | 11,000 |
| 1990/12/07 | 5,700 | 5,700 | 5,700 | 5,700 | 9,000 |
| 1990/12/06 | 5,310 | 5,500 | 5,310 | 5,500 | 4,000 |
| 1990/12/05 | 5,300 | 5,310 | 5,150 | 5,250 | 29,000 |
| 1990/12/04 | 5,550 | 5,550 | 5,400 | 5,400 | 11,000 |
| 1990/12/03 | 5,550 | 5,650 | 5,550 | 5,650 | 12,000 |
| 1990/11/30 | 5,500 | 5,500 | 5,450 | 5,450 | 18,000 |
| 1990/11/29 | 5,950 | 5,950 | 5,800 | 5,800 | 22,000 |
| 1990/11/28 | 6,000 | 6,010 | 6,000 | 6,000 | 13,000 |
| 1990/11/27 | 6,250 | 6,250 | 6,030 | 6,030 | 9,000 |
| 1990/11/26 | 6,340 | 6,340 | 6,300 | 6,300 | 6,000 |
| 1990/11/22 | 6,300 | 6,350 | 6,200 | 6,350 | 9,000 |
| 1990/11/21 | 6,350 | 6,350 | 6,200 | 6,300 | 15,000 |
| 1990/11/20 | 6,590 | 6,590 | 6,450 | 6,450 | 28,000 |
| 1990/11/19 | 6,500 | 6,590 | 6,500 | 6,550 | 13,000 |
| 1990/11/16 | 6,490 | 6,500 | 6,400 | 6,400 | 13,000 |
| 1990/11/15 | 6,520 | 6,700 | 6,520 | 6,680 | 62,000 |
| 1990/11/14 | 6,580 | 6,580 | 6,350 | 6,510 | 11,000 |
| 1990/11/13 | 6,410 | 6,600 | 6,410 | 6,600 | 15,000 |
| 1990/11/09 | 6,400 | 6,410 | 6,320 | 6,390 | 42,000 |
| 1990/11/08 | 6,590 | 6,590 | 6,430 | 6,460 | 49,000 |
| 1990/11/07 | 6,300 | 6,510 | 6,300 | 6,500 | 33,000 |
| 1990/11/06 | 6,200 | 6,300 | 6,190 | 6,250 | 26,000 |
| 1990/11/05 | 6,000 | 6,200 | 6,000 | 6,200 | 32,000 |
| 1990/11/02 | 5,900 | 6,000 | 5,810 | 6,000 | 29,000 |
| 1990/11/01 | 6,300 | 6,300 | 6,000 | 6,000 | 19,000 |
| 1990/10/31 | 6,400 | 6,400 | 6,300 | 6,300 | 10,000 |
| 1990/10/30 | 6,560 | 6,580 | 6,300 | 6,500 | 44,000 |
| 1990/10/29 | 6,600 | 6,700 | 6,600 | 6,650 | 47,000 |
| 1990/10/26 | 6,500 | 6,800 | 6,500 | 6,700 | 145,000 |
| 1990/10/25 | 6,200 | 6,600 | 6,200 | 6,600 | 101,000 |
| 1990/10/24 | 6,150 | 6,250 | 6,150 | 6,200 | 20,000 |
| 1990/10/23 | 5,900 | 6,190 | 5,900 | 6,150 | 49,000 |
| 1990/10/22 | 6,100 | 6,100 | 6,000 | 6,000 | 55,000 |
| 1990/10/19 | 5,800 | 6,210 | 5,800 | 6,100 | 65,000 |
| 1990/10/18 | 5,410 | 5,900 | 5,410 | 5,900 | 57,000 |
| 1990/10/17 | 5,250 | 5,350 | 5,250 | 5,350 | 22,000 |
| 1990/10/16 | 5,110 | 5,260 | 5,110 | 5,260 | 11,000 |
| 1990/10/15 | 5,300 | 5,520 | 5,210 | 5,210 | 28,000 |
| 1990/10/12 | 5,300 | 5,300 | 5,300 | 5,300 | 14,000 |
| 1990/10/09 | 5,800 | 6,000 | 5,800 | 5,900 | 23,000 |
| 1990/10/08 | 5,410 | 5,800 | 5,410 | 5,800 | 28,000 |
| 1990/10/05 | 5,510 | 5,510 | 5,510 | 5,510 | 23,000 |
| 1990/10/04 | 4,850 | 5,000 | 4,850 | 5,000 | 15,000 |
| 1990/10/03 | 4,900 | 4,900 | 4,900 | 4,900 | 26,000 |
| 1990/10/02 | 4,560 | 4,800 | 4,560 | 4,800 | 31,000 |
| 1990/09/26 | 5,450 | 5,690 | 5,200 | 5,200 | 33,000 |
| 1990/09/25 | 5,510 | 5,510 | 5,500 | 5,500 | 14,000 |
| 1990/09/21 | 5,950 | 5,950 | 5,800 | 5,800 | 4,000 |
| 1990/09/20 | 5,990 | 5,990 | 5,980 | 5,980 | 2,000 |
| 1990/09/19 | 6,000 | 6,000 | 6,000 | 6,000 | 20,000 |
| 1990/09/18 | 6,300 | 6,300 | 6,300 | 6,300 | 3,000 |
| 1990/09/17 | 6,600 | 6,600 | 6,310 | 6,310 | 16,000 |
| 1990/09/14 | 6,610 | 6,710 | 6,610 | 6,700 | 12,000 |
| 1990/09/13 | 6,810 | 6,810 | 6,800 | 6,800 | 43,000 |
| 1990/09/12 | 6,910 | 6,910 | 6,800 | 6,800 | 5,000 |
| 1990/09/11 | 7,000 | 7,000 | 6,910 | 6,910 | 7,000 |
| 1990/09/10 | 7,010 | 7,010 | 6,900 | 6,900 | 12,000 |
| 1990/09/07 | 7,000 | 7,000 | 6,800 | 6,810 | 12,000 |
| 1990/09/06 | 7,200 | 7,200 | 7,050 | 7,050 | 6,000 |
| 1990/09/05 | 7,200 | 7,300 | 7,200 | 7,200 | 8,000 |
| 1990/09/04 | 7,300 | 7,300 | 7,300 | 7,300 | 8,000 |
| 1990/09/03 | 7,700 | 7,710 | 7,500 | 7,500 | 20,000 |
| 1990/08/31 | 7,600 | 7,700 | 7,590 | 7,590 | 11,000 |
| 1990/08/30 | 7,040 | 7,040 | 7,040 | 7,040 | 2,000 |
| 1990/08/29 | 7,300 | 7,340 | 7,010 | 7,030 | 22,000 |
| 1990/08/28 | 7,310 | 7,410 | 7,310 | 7,410 | 6,000 |
| 1990/08/27 | 7,150 | 7,240 | 7,050 | 7,240 | 8,000 |
| 1990/08/24 | 7,200 | 7,400 | 7,100 | 7,250 | 42,000 |
| 1990/08/22 | 7,690 | 7,700 | 7,690 | 7,700 | 6,000 |
| 1990/08/21 | 8,400 | 8,450 | 8,090 | 8,090 | 19,000 |
| 1990/08/20 | 8,600 | 8,600 | 8,400 | 8,500 | 11,000 |
| 1990/08/17 | 8,900 | 8,910 | 8,700 | 8,700 | 75,000 |
| 1990/08/16 | 8,700 | 9,250 | 8,700 | 9,090 | 119,000 |
| 1990/08/15 | 0 | 0 | 0 | 0 | 0 |
| 1990/08/15 | 1 -> 1.30 分割 | ||||
| 1990/08/14 | 9,910 | 10,000 | 9,600 | 10,000 | 56,000 |
| 1990/08/13 | 10,500 | 10,500 | 9,900 | 9,900 | 48,000 |
| 1990/08/10 | 10,700 | 10,700 | 10,300 | 10,300 | 23,000 |
| 1990/08/09 | 10,500 | 11,300 | 10,500 | 10,600 | 77,000 |
| 1990/08/08 | 10,100 | 10,500 | 10,000 | 10,500 | 39,000 |
| 1990/08/07 | 9,800 | 10,200 | 9,800 | 10,000 | 75,000 |
| 1990/08/06 | 11,500 | 11,500 | 10,000 | 10,300 | 20,000 |
| 1990/08/03 | 11,900 | 12,200 | 11,600 | 11,600 | 62,000 |
| 1990/08/02 | 11,800 | 12,000 | 11,700 | 11,800 | 96,000 |
| 1990/08/01 | 12,300 | 12,300 | 11,700 | 11,800 | 120,000 |
| 1990/07/31 | 11,300 | 12,200 | 11,300 | 12,100 | 267,000 |
| 1990/07/30 | 11,300 | 11,300 | 11,000 | 11,200 | 73,000 |
| 1990/07/27 | 11,000 | 11,200 | 10,800 | 11,200 | 168,000 |
| 1990/07/26 | 11,000 | 11,500 | 10,700 | 10,700 | 124,000 |
| 1990/07/25 | 10,600 | 11,000 | 10,600 | 11,000 | 165,000 |
| 1990/07/24 | 9,980 | 10,400 | 9,980 | 10,400 | 112,000 |
| 1990/07/23 | 10,100 | 10,200 | 9,900 | 9,980 | 18,000 |
| 1990/07/20 | 9,800 | 10,200 | 9,800 | 10,100 | 33,000 |
| 1990/07/19 | 10,100 | 10,100 | 9,900 | 10,000 | 36,000 |
| 1990/07/18 | 10,000 | 10,200 | 10,000 | 10,000 | 31,000 |
| 1990/07/17 | 10,100 | 10,100 | 9,840 | 9,910 | 54,000 |
| 1990/07/16 | 10,500 | 10,500 | 10,200 | 10,300 | 47,000 |
| 1990/07/13 | 10,500 | 10,600 | 10,300 | 10,500 | 87,000 |
| 1990/07/12 | 10,700 | 10,900 | 10,400 | 10,400 | 284,000 |
| 1990/07/11 | 10,300 | 10,600 | 10,200 | 10,500 | 247,000 |
| 1990/07/10 | 11,000 | 11,100 | 10,100 | 10,100 | 566,000 |
| 1990/07/06 | 9,370 | 9,600 | 9,370 | 9,600 | 171,000 |
| 1990/07/05 | 9,110 | 9,300 | 9,100 | 9,290 | 37,000 |
| 1990/07/04 | 9,000 | 9,100 | 9,000 | 9,010 | 13,000 |
| 1990/07/03 | 9,100 | 9,170 | 9,000 | 9,090 | 17,000 |
| 1990/07/02 | 9,210 | 9,210 | 9,090 | 9,200 | 26,000 |
| 1990/06/29 | 9,540 | 9,540 | 9,350 | 9,450 | 58,000 |
| 1990/06/28 | 9,250 | 9,500 | 9,230 | 9,500 | 133,000 |
| 1990/06/27 | 9,080 | 9,300 | 9,080 | 9,200 | 127,000 |
| 1990/06/26 | 8,790 | 9,100 | 8,700 | 9,000 | 82,000 |
| 1990/06/25 | 8,650 | 8,700 | 8,600 | 8,600 | 47,000 |
| 1990/06/22 | 8,840 | 8,850 | 8,650 | 8,750 | 51,000 |
| 1990/06/21 | 8,710 | 9,000 | 8,700 | 8,850 | 55,000 |
| 1990/06/20 | 9,010 | 9,010 | 8,700 | 8,700 | 25,000 |
| 1990/06/19 | 9,100 | 9,100 | 8,970 | 8,980 | 24,000 |
| 1990/06/18 | 9,260 | 9,300 | 9,100 | 9,100 | 30,000 |
| 1990/06/15 | 9,090 | 9,260 | 9,050 | 9,260 | 59,000 |
| 1990/06/14 | 9,180 | 9,200 | 9,020 | 9,060 | 44,000 |
| 1990/06/13 | 9,090 | 9,200 | 9,060 | 9,080 | 48,000 |
| 1990/06/12 | 9,030 | 9,140 | 9,030 | 9,100 | 42,000 |
| 1990/06/11 | 9,250 | 9,350 | 9,050 | 9,050 | 35,000 |
| 1990/06/08 | 9,000 | 9,350 | 9,000 | 9,350 | 118,000 |
| 1990/06/07 | 9,290 | 9,300 | 9,010 | 9,010 | 66,000 |
| 1990/06/06 | 9,300 | 9,300 | 8,900 | 9,300 | 118,000 |
| 1990/06/05 | 9,600 | 9,850 | 9,200 | 9,200 | 403,000 |
| 1990/06/04 | 8,800 | 9,200 | 8,800 | 9,200 | 167,000 |
| 1990/06/01 | 8,810 | 9,200 | 8,790 | 8,900 | 466,000 |
| 1990/05/31 | 7,980 | 8,400 | 7,900 | 8,400 | 152,000 |
| 1990/05/30 | 7,900 | 8,000 | 7,900 | 8,000 | 91,000 |
| 1990/05/29 | 7,800 | 7,990 | 7,800 | 7,940 | 275,000 |
| 1990/05/28 | 7,800 | 7,800 | 7,500 | 7,670 | 58,000 |
| 1990/05/25 | 7,850 | 7,900 | 7,700 | 7,700 | 59,000 |
| 1990/05/24 | 8,000 | 8,080 | 7,810 | 8,000 | 280,000 |
| 1990/05/23 | 7,550 | 8,010 | 7,530 | 7,980 | 433,000 |
| 1990/05/22 | 7,500 | 7,510 | 7,440 | 7,450 | 97,000 |
| 1990/05/21 | 7,660 | 7,670 | 7,400 | 7,400 | 111,000 |
| 1990/05/18 | 7,450 | 7,600 | 7,350 | 7,560 | 499,000 |
| 1990/05/17 | 6,900 | 7,300 | 6,900 | 7,150 | 419,000 |
| 1990/05/16 | 6,840 | 6,890 | 6,800 | 6,890 | 133,000 |
| 1990/05/15 | 6,930 | 6,930 | 6,810 | 6,830 | 171,000 |
| 1990/05/14 | 7,010 | 7,080 | 6,810 | 6,830 | 389,000 |
| 1990/05/11 | 6,500 | 6,910 | 6,500 | 6,810 | 1,427,999 |