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 |
|---|---|---|---|---|---|
| 1991/12/26 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1991/12/25 | 6,000 | 6,000 | 6,000 | 6,000 | 4,000 |
| 1991/12/24 | 6,010 | 6,050 | 6,000 | 6,050 | 3,000 |
| 1991/12/20 | 6,190 | 6,200 | 6,110 | 6,110 | 7,000 |
| 1991/12/19 | 6,200 | 6,300 | 6,200 | 6,300 | 13,000 |
| 1991/12/18 | 6,050 | 6,060 | 6,000 | 6,060 | 13,000 |
| 1991/12/17 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 |
| 1991/12/16 | 5,930 | 5,930 | 5,930 | 5,930 | 1,000 |
| 1991/12/13 | 5,900 | 5,900 | 5,900 | 5,900 | 14,000 |
| 1991/12/11 | 5,450 | 5,550 | 5,450 | 5,500 | 7,000 |
| 1991/12/10 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 1991/12/09 | 5,450 | 5,450 | 5,450 | 5,450 | 1,000 |
| 1991/12/06 | 5,450 | 5,450 | 5,450 | 5,450 | 4,000 |
| 1991/12/05 | 5,490 | 5,490 | 5,470 | 5,470 | 7,000 |
| 1991/12/04 | 5,500 | 5,500 | 5,490 | 5,490 | 5,000 |
| 1991/12/03 | 5,510 | 5,510 | 5,510 | 5,510 | 4,000 |
| 1991/12/02 | 5,500 | 5,510 | 5,500 | 5,510 | 8,000 |
| 1991/11/29 | 5,700 | 5,700 | 5,500 | 5,500 | 8,000 |
| 1991/11/28 | 5,700 | 5,700 | 5,700 | 5,700 | 4,000 |
| 1991/11/27 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 |
| 1991/11/25 | 5,800 | 5,810 | 5,700 | 5,700 | 8,000 |
| 1991/11/22 | 6,000 | 6,000 | 5,700 | 5,700 | 9,000 |
| 1991/11/21 | 6,200 | 6,200 | 6,000 | 6,000 | 11,000 |
| 1991/11/20 | 6,390 | 6,390 | 6,300 | 6,300 | 9,000 |
| 1991/11/19 | 6,450 | 6,450 | 6,400 | 6,400 | 6,000 |
| 1991/11/18 | 6,400 | 6,400 | 6,400 | 6,400 | 10,000 |
| 1991/11/15 | 6,580 | 6,580 | 6,500 | 6,500 | 4,000 |
| 1991/11/13 | 6,510 | 6,600 | 6,510 | 6,600 | 12,000 |
| 1991/11/12 | 6,510 | 6,510 | 6,510 | 6,510 | 1,000 |
| 1991/11/11 | 6,500 | 6,500 | 6,500 | 6,500 | 4,000 |
| 1991/11/08 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1991/11/07 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 |
| 1991/11/06 | 6,650 | 6,650 | 6,640 | 6,640 | 4,000 |
| 1991/11/05 | 6,640 | 6,640 | 6,640 | 6,640 | 3,000 |
| 1991/10/30 | 7,040 | 7,040 | 7,040 | 7,040 | 1,000 |
| 1991/10/29 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 |
| 1991/10/28 | 7,100 | 7,100 | 7,100 | 7,100 | 3,000 |
| 1991/10/25 | 7,100 | 7,150 | 7,100 | 7,150 | 6,000 |
| 1991/10/24 | 7,100 | 7,140 | 7,100 | 7,140 | 8,000 |
| 1991/10/23 | 7,100 | 7,100 | 7,100 | 7,100 | 10,000 |
| 1991/10/22 | 7,100 | 7,100 | 7,030 | 7,050 | 7,000 |
| 1991/10/18 | 7,060 | 7,100 | 7,060 | 7,100 | 3,000 |
| 1991/10/17 | 7,100 | 7,100 | 7,090 | 7,090 | 8,000 |
| 1991/10/16 | 7,100 | 7,100 | 7,100 | 7,100 | 9,000 |
| 1991/10/15 | 7,100 | 7,100 | 7,100 | 7,100 | 2,000 |
| 1991/10/14 | 7,100 | 7,100 | 7,100 | 7,100 | 2,000 |
| 1991/10/11 | 7,070 | 7,100 | 7,070 | 7,100 | 5,000 |
| 1991/10/09 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 |
| 1991/10/08 | 7,200 | 7,200 | 7,050 | 7,050 | 7,000 |
| 1991/10/07 | 7,450 | 7,450 | 7,280 | 7,280 | 6,000 |
| 1991/10/04 | 7,500 | 7,500 | 7,500 | 7,500 | 4,000 |
| 1991/10/03 | 7,550 | 7,550 | 7,510 | 7,510 | 5,000 |
| 1991/10/02 | 7,500 | 7,500 | 7,500 | 7,500 | 4,000 |
| 1991/10/01 | 7,500 | 7,500 | 7,500 | 7,500 | 2,000 |
| 1991/09/30 | 7,590 | 7,590 | 7,500 | 7,500 | 3,000 |
| 1991/09/27 | 7,600 | 7,600 | 7,500 | 7,500 | 21,000 |
| 1991/09/26 | 7,280 | 7,700 | 7,280 | 7,700 | 12,000 |
| 1991/09/25 | 7,120 | 7,260 | 7,120 | 7,250 | 34,000 |
| 1991/09/24 | 7,070 | 7,200 | 7,070 | 7,110 | 9,000 |
| 1991/09/20 | 7,010 | 7,130 | 7,010 | 7,060 | 10,000 |
| 1991/09/19 | 6,750 | 6,980 | 6,750 | 6,980 | 9,000 |
| 1991/09/18 | 6,690 | 6,800 | 6,690 | 6,800 | 32,000 |
| 1991/09/17 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1991/09/13 | 6,750 | 6,750 | 6,700 | 6,700 | 4,000 |
| 1991/09/12 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 |
| 1991/09/11 | 6,860 | 6,860 | 6,850 | 6,850 | 4,000 |
| 1991/09/09 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 |
| 1991/09/06 | 6,850 | 6,850 | 6,850 | 6,850 | 5,000 |
| 1991/09/05 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 |
| 1991/09/04 | 6,900 | 6,900 | 6,900 | 6,900 | 4,000 |
| 1991/09/03 | 6,900 | 6,900 | 6,900 | 6,900 | 2,000 |
| 1991/08/30 | 6,900 | 6,900 | 6,900 | 6,900 | 4,000 |
| 1991/08/29 | 6,800 | 6,850 | 6,800 | 6,850 | 5,000 |
| 1991/08/28 | 6,700 | 6,800 | 6,700 | 6,800 | 5,000 |
| 1991/08/27 | 6,750 | 6,850 | 6,750 | 6,750 | 5,000 |
| 1991/08/26 | 6,960 | 6,960 | 6,950 | 6,950 | 4,000 |
| 1991/08/23 | 7,250 | 7,250 | 6,950 | 6,950 | 10,000 |
| 1991/08/22 | 7,210 | 7,250 | 7,200 | 7,250 | 13,000 |
| 1991/08/21 | 6,810 | 7,010 | 6,810 | 7,010 | 10,000 |
| 1991/08/19 | 7,290 | 7,290 | 7,290 | 7,290 | 1,000 |
| 1991/08/15 | 7,360 | 7,400 | 7,360 | 7,380 | 11,000 |
| 1991/08/14 | 7,400 | 7,400 | 7,400 | 7,400 | 2,000 |
| 1991/08/12 | 7,500 | 7,500 | 7,310 | 7,400 | 4,000 |
| 1991/08/09 | 7,600 | 7,600 | 7,500 | 7,500 | 18,000 |
| 1991/08/08 | 7,550 | 7,550 | 7,550 | 7,550 | 5,000 |
| 1991/08/07 | 7,650 | 7,700 | 7,550 | 7,550 | 13,000 |
| 1991/08/06 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 |
| 1991/08/05 | 8,200 | 8,200 | 8,100 | 8,100 | 25,000 |
| 1991/08/02 | 7,610 | 8,100 | 7,600 | 8,100 | 37,000 |
| 1991/08/01 | 7,700 | 7,700 | 7,650 | 7,650 | 20,000 |
| 1991/07/31 | 7,550 | 7,700 | 7,510 | 7,680 | 13,000 |
| 1991/07/30 | 7,650 | 7,650 | 7,650 | 7,650 | 1,000 |
| 1991/07/29 | 7,700 | 7,700 | 7,700 | 7,700 | 1,000 |
| 1991/07/26 | 7,650 | 7,650 | 7,650 | 7,650 | 4,000 |
| 1991/07/25 | 7,690 | 7,700 | 7,600 | 7,600 | 13,000 |
| 1991/07/24 | 7,580 | 7,710 | 7,580 | 7,710 | 14,000 |
| 1991/07/23 | 7,500 | 7,600 | 7,500 | 7,600 | 9,000 |
| 1991/07/22 | 7,690 | 7,690 | 7,650 | 7,650 | 3,000 |
| 1991/07/19 | 7,650 | 7,700 | 7,650 | 7,700 | 2,000 |
| 1991/07/18 | 7,650 | 7,650 | 7,550 | 7,550 | 2,000 |
| 1991/07/17 | 7,750 | 7,750 | 7,650 | 7,650 | 2,000 |
| 1991/07/16 | 7,760 | 7,760 | 7,760 | 7,760 | 2,000 |
| 1991/07/15 | 7,710 | 7,900 | 7,710 | 7,900 | 5,000 |
| 1991/07/12 | 7,710 | 7,710 | 7,710 | 7,710 | 2,000 |
| 1991/07/11 | 7,700 | 7,700 | 7,700 | 7,700 | 26,000 |
| 1991/07/10 | 7,500 | 7,600 | 7,400 | 7,600 | 19,000 |
| 1991/07/09 | 7,400 | 7,400 | 7,300 | 7,400 | 7,000 |
| 1991/07/08 | 7,500 | 7,510 | 7,400 | 7,500 | 15,000 |
| 1991/07/05 | 7,600 | 7,600 | 7,500 | 7,500 | 16,000 |
| 1991/07/04 | 7,810 | 7,810 | 7,750 | 7,750 | 29,000 |
| 1991/07/03 | 8,060 | 8,060 | 7,960 | 7,960 | 33,000 |
| 1991/07/02 | 8,280 | 8,280 | 8,160 | 8,160 | 6,000 |
| 1991/07/01 | 8,290 | 8,290 | 8,180 | 8,180 | 10,000 |
| 1991/06/28 | 8,270 | 8,300 | 8,270 | 8,290 | 9,000 |
| 1991/06/27 | 8,220 | 8,300 | 8,210 | 8,270 | 24,000 |
| 1991/06/26 | 8,150 | 8,380 | 8,150 | 8,310 | 52,000 |
| 1991/06/25 | 8,150 | 8,250 | 8,050 | 8,250 | 47,000 |
| 1991/06/24 | 8,400 | 8,400 | 8,250 | 8,250 | 27,000 |
| 1991/06/21 | 8,300 | 8,400 | 8,250 | 8,400 | 22,000 |
| 1991/06/20 | 8,230 | 8,300 | 8,200 | 8,210 | 67,000 |
| 1991/06/19 | 8,500 | 8,500 | 8,330 | 8,330 | 99,000 |
| 1991/06/18 | 8,630 | 8,670 | 8,550 | 8,600 | 85,000 |
| 1991/06/17 | 8,700 | 8,750 | 8,600 | 8,600 | 31,000 |
| 1991/06/14 | 8,360 | 8,800 | 8,360 | 8,800 | 126,000 |
| 1991/06/13 | 8,350 | 8,500 | 8,350 | 8,460 | 77,000 |
| 1991/06/12 | 8,500 | 8,520 | 8,310 | 8,430 | 111,000 |
| 1991/06/11 | 8,060 | 8,420 | 8,030 | 8,400 | 176,000 |
| 1991/06/10 | 8,100 | 8,180 | 8,060 | 8,130 | 96,000 |
| 1991/06/07 | 7,680 | 8,050 | 7,680 | 8,000 | 196,000 |
| 1991/06/06 | 7,760 | 7,780 | 7,700 | 7,700 | 13,000 |
| 1991/06/05 | 7,700 | 7,760 | 7,700 | 7,760 | 53,000 |
| 1991/06/04 | 7,590 | 7,650 | 7,500 | 7,650 | 33,000 |
| 1991/06/03 | 7,530 | 7,600 | 7,510 | 7,590 | 11,000 |
| 1991/05/31 | 7,490 | 7,600 | 7,490 | 7,530 | 22,000 |
| 1991/05/30 | 7,600 | 7,650 | 7,480 | 7,480 | 36,000 |
| 1991/05/29 | 7,210 | 7,400 | 7,200 | 7,400 | 20,000 |
| 1991/05/28 | 7,110 | 7,180 | 7,110 | 7,180 | 4,000 |
| 1991/05/27 | 7,490 | 7,490 | 7,300 | 7,300 | 6,000 |
| 1991/05/24 | 7,550 | 7,590 | 7,490 | 7,550 | 14,000 |
| 1991/05/23 | 7,520 | 7,600 | 7,520 | 7,550 | 15,000 |
| 1991/05/22 | 7,480 | 7,510 | 7,480 | 7,500 | 25,000 |
| 1991/05/21 | 7,470 | 7,480 | 7,390 | 7,470 | 15,000 |
| 1991/05/20 | 7,480 | 7,550 | 7,440 | 7,440 | 8,000 |
| 1991/05/17 | 7,300 | 7,570 | 7,300 | 7,500 | 23,000 |
| 1991/05/16 | 7,460 | 7,500 | 7,270 | 7,270 | 35,000 |
| 1991/05/15 | 7,550 | 7,600 | 7,550 | 7,560 | 18,000 |
| 1991/05/14 | 7,700 | 7,700 | 7,650 | 7,650 | 27,000 |
| 1991/05/13 | 7,700 | 7,890 | 7,700 | 7,800 | 22,000 |
| 1991/05/10 | 7,900 | 7,980 | 7,900 | 7,900 | 32,000 |
| 1991/05/09 | 7,950 | 8,000 | 7,910 | 7,980 | 41,000 |
| 1991/05/08 | 7,900 | 7,980 | 7,870 | 7,950 | 31,000 |
| 1991/05/07 | 8,050 | 8,050 | 7,870 | 7,900 | 32,000 |
| 1991/05/02 | 7,860 | 8,090 | 7,860 | 8,020 | 105,000 |
| 1991/05/01 | 7,600 | 7,910 | 7,500 | 7,850 | 75,000 |
| 1991/04/30 | 7,640 | 7,650 | 7,600 | 7,600 | 8,000 |
| 1991/04/26 | 7,500 | 7,700 | 7,500 | 7,700 | 25,000 |
| 1991/04/25 | 7,690 | 7,790 | 7,600 | 7,600 | 149,000 |
| 1991/04/24 | 7,650 | 7,730 | 7,650 | 7,690 | 24,000 |
| 1991/04/23 | 7,730 | 7,770 | 7,630 | 7,650 | 74,000 |
| 1991/04/22 | 7,600 | 7,800 | 7,590 | 7,750 | 171,000 |
| 1991/04/19 | 7,490 | 7,550 | 7,400 | 7,550 | 65,000 |
| 1991/04/18 | 7,500 | 7,510 | 7,500 | 7,500 | 21,000 |
| 1991/04/17 | 7,370 | 7,400 | 7,300 | 7,400 | 22,000 |
| 1991/04/16 | 7,300 | 7,300 | 7,200 | 7,300 | 40,000 |
| 1991/04/15 | 7,300 | 7,340 | 7,110 | 7,210 | 39,000 |
| 1991/04/12 | 7,300 | 7,300 | 7,250 | 7,300 | 26,000 |
| 1991/04/11 | 7,300 | 7,330 | 7,210 | 7,300 | 6,000 |
| 1991/04/10 | 7,380 | 7,400 | 7,290 | 7,300 | 31,000 |
| 1991/04/09 | 7,490 | 7,490 | 7,390 | 7,430 | 13,000 |
| 1991/04/08 | 7,490 | 7,530 | 7,450 | 7,490 | 41,000 |
| 1991/04/05 | 7,300 | 7,500 | 7,300 | 7,410 | 20,000 |
| 1991/04/04 | 7,280 | 7,300 | 7,200 | 7,300 | 15,000 |
| 1991/04/03 | 7,390 | 7,400 | 7,290 | 7,300 | 9,000 |
| 1991/04/02 | 7,400 | 7,400 | 7,300 | 7,400 | 8,000 |
| 1991/04/01 | 7,720 | 7,730 | 7,550 | 7,550 | 55,000 |
| 1991/03/29 | 7,310 | 7,800 | 7,310 | 7,800 | 120,000 |
| 1991/03/28 | 7,250 | 7,250 | 7,100 | 7,250 | 51,000 |
| 1991/03/27 | 6,700 | 6,900 | 6,650 | 6,850 | 72,000 |
| 1991/03/26 | 6,340 | 6,500 | 6,220 | 6,500 | 56,000 |
| 1991/03/25 | 6,360 | 6,370 | 6,300 | 6,340 | 25,000 |
| 1991/03/22 | 6,450 | 6,450 | 6,350 | 6,350 | 22,000 |
| 1991/03/20 | 6,390 | 6,400 | 6,350 | 6,350 | 68,000 |
| 1991/03/19 | 6,400 | 6,440 | 6,320 | 6,400 | 35,000 |
| 1991/03/18 | 6,400 | 6,400 | 6,360 | 6,400 | 237,000 |
| 1991/03/15 | 6,380 | 6,400 | 6,360 | 6,400 | 32,000 |
| 1991/03/14 | 6,400 | 6,400 | 6,350 | 6,390 | 36,000 |
| 1991/03/13 | 6,320 | 6,350 | 6,250 | 6,350 | 15,000 |
| 1991/03/12 | 6,400 | 6,400 | 6,300 | 6,300 | 4,000 |
| 1991/03/11 | 6,400 | 6,400 | 6,400 | 6,400 | 6,000 |
| 1991/03/08 | 6,500 | 6,500 | 6,300 | 6,300 | 4,000 |
| 1991/03/07 | 6,710 | 6,710 | 6,600 | 6,600 | 16,000 |
| 1991/03/06 | 6,700 | 6,800 | 6,650 | 6,700 | 106,000 |
| 1991/03/05 | 6,200 | 6,600 | 6,200 | 6,600 | 61,000 |
| 1991/03/04 | 6,070 | 6,100 | 5,960 | 6,100 | 44,000 |
| 1991/03/01 | 6,150 | 6,150 | 6,060 | 6,060 | 23,000 |
| 1991/02/28 | 6,100 | 6,200 | 6,100 | 6,100 | 11,000 |
| 1991/02/27 | 6,050 | 6,150 | 6,050 | 6,150 | 7,000 |
| 1991/02/26 | 6,000 | 6,100 | 6,000 | 6,010 | 16,000 |
| 1991/02/25 | 6,100 | 6,100 | 6,000 | 6,000 | 5,000 |
| 1991/02/22 | 6,270 | 6,270 | 6,200 | 6,200 | 7,000 |
| 1991/02/21 | 6,320 | 6,320 | 6,320 | 6,320 | 1,000 |
| 1991/02/20 | 6,300 | 6,400 | 6,300 | 6,400 | 8,000 |
| 1991/02/19 | 6,600 | 6,600 | 6,400 | 6,450 | 278,000 |
| 1991/02/18 | 6,500 | 6,600 | 6,500 | 6,600 | 75,000 |
| 1991/02/15 | 6,400 | 6,400 | 6,300 | 6,400 | 54,000 |
| 1991/02/14 | 6,200 | 6,500 | 6,200 | 6,400 | 42,000 |
| 1991/02/13 | 6,100 | 6,250 | 6,100 | 6,160 | 31,000 |
| 1991/02/12 | 6,010 | 6,200 | 6,010 | 6,010 | 35,000 |
| 1991/02/08 | 5,650 | 5,750 | 5,600 | 5,750 | 10,000 |
| 1991/02/07 | 5,600 | 5,650 | 5,600 | 5,650 | 16,000 |
| 1991/02/06 | 5,600 | 5,600 | 5,550 | 5,550 | 6,000 |
| 1991/02/05 | 5,410 | 5,700 | 5,410 | 5,700 | 4,000 |
| 1991/02/04 | 5,480 | 5,480 | 5,400 | 5,400 | 5,000 |
| 1991/02/01 | 5,410 | 5,500 | 5,400 | 5,500 | 5,000 |
| 1991/01/31 | 5,810 | 5,850 | 5,500 | 5,500 | 29,000 |
| 1991/01/29 | 5,080 | 5,310 | 5,080 | 5,310 | 13,000 |
| 1991/01/28 | 5,080 | 5,100 | 5,080 | 5,100 | 9,000 |
| 1991/01/25 | 5,050 | 5,090 | 5,050 | 5,090 | 5,000 |
| 1991/01/24 | 5,050 | 5,050 | 4,950 | 5,050 | 5,000 |
| 1991/01/23 | 5,050 | 5,100 | 5,050 | 5,100 | 3,000 |
| 1991/01/22 | 5,080 | 5,110 | 5,080 | 5,100 | 8,000 |
| 1991/01/21 | 5,200 | 5,200 | 5,180 | 5,180 | 6,000 |
| 1991/01/18 | 5,220 | 5,230 | 5,210 | 5,230 | 5,000 |
| 1991/01/17 | 5,190 | 5,220 | 5,170 | 5,210 | 27,000 |
| 1991/01/16 | 5,260 | 5,260 | 5,150 | 5,190 | 19,000 |
| 1991/01/14 | 5,260 | 5,270 | 5,260 | 5,270 | 8,000 |
| 1991/01/11 | 5,170 | 5,210 | 5,150 | 5,210 | 15,000 |
| 1991/01/10 | 5,090 | 5,170 | 5,090 | 5,170 | 4,000 |
| 1991/01/09 | 5,120 | 5,200 | 5,120 | 5,170 | 22,000 |
| 1991/01/08 | 5,210 | 5,250 | 5,210 | 5,240 | 12,000 |
| 1991/01/07 | 5,260 | 5,300 | 5,260 | 5,300 | 3,000 |
| 1991/01/04 | 5,260 | 5,260 | 5,260 | 5,260 | 1,000 |