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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,580 | 3,580 | 3,450 | 3,450 | 1,300 |
| 1996/12/27 | 3,580 | 3,580 | 3,580 | 3,580 | 500 |
| 1996/12/26 | 3,600 | 3,610 | 3,500 | 3,550 | 12,200 |
| 1996/12/25 | 3,600 | 3,610 | 3,580 | 3,610 | 8,500 |
| 1996/12/24 | 3,610 | 3,610 | 3,580 | 3,600 | 31,500 |
| 1996/12/20 | 3,510 | 3,610 | 3,510 | 3,610 | 35,100 |
| 1996/12/19 | 3,500 | 3,580 | 3,500 | 3,560 | 15,500 |
| 1996/12/18 | 3,610 | 3,610 | 3,590 | 3,590 | 10,000 |
| 1996/12/17 | 3,580 | 3,590 | 3,580 | 3,590 | 1,700 |
| 1996/12/16 | 3,600 | 3,600 | 3,590 | 3,600 | 7,800 |
| 1996/12/13 | 3,420 | 3,600 | 3,420 | 3,600 | 33,600 |
| 1996/12/12 | 3,670 | 3,670 | 3,610 | 3,620 | 5,600 |
| 1996/12/11 | 3,700 | 3,720 | 3,680 | 3,700 | 5,000 |
| 1996/12/10 | 3,700 | 3,700 | 3,690 | 3,700 | 30,800 |
| 1996/12/09 | 3,730 | 3,730 | 3,680 | 3,700 | 48,800 |
| 1996/12/06 | 3,710 | 3,760 | 3,680 | 3,700 | 10,100 |
| 1996/12/05 | 3,710 | 3,760 | 3,710 | 3,760 | 23,500 |
| 1996/12/04 | 3,750 | 3,800 | 3,750 | 3,760 | 14,900 |
| 1996/12/03 | 3,830 | 3,830 | 3,750 | 3,750 | 1,900 |
| 1996/12/02 | 3,900 | 3,940 | 3,850 | 3,940 | 4,100 |
| 1996/11/29 | 3,820 | 3,990 | 3,820 | 3,950 | 33,100 |
| 1996/11/28 | 3,730 | 3,880 | 3,730 | 3,870 | 5,800 |
| 1996/11/27 | 3,800 | 3,830 | 3,800 | 3,830 | 11,600 |
| 1996/11/26 | 3,800 | 3,830 | 3,800 | 3,800 | 7,700 |
| 1996/11/25 | 3,880 | 3,890 | 3,850 | 3,850 | 1,700 |
| 1996/11/22 | 3,880 | 3,900 | 3,880 | 3,890 | 10,700 |
| 1996/11/21 | 3,890 | 3,900 | 3,880 | 3,880 | 18,100 |
| 1996/11/20 | 3,820 | 3,890 | 3,820 | 3,860 | 15,200 |
| 1996/11/19 | 3,790 | 3,810 | 3,790 | 3,810 | 3,900 |
| 1996/11/18 | 3,810 | 3,810 | 3,800 | 3,800 | 1,500 |
| 1996/11/15 | 3,810 | 3,810 | 3,800 | 3,800 | 1,900 |
| 1996/11/14 | 3,800 | 3,810 | 3,800 | 3,810 | 16,300 |
| 1996/11/13 | 3,810 | 3,810 | 3,810 | 3,810 | 13,300 |
| 1996/11/12 | 3,790 | 3,810 | 3,790 | 3,810 | 25,800 |
| 1996/11/11 | 3,750 | 3,780 | 3,750 | 3,760 | 18,100 |
| 1996/11/08 | 3,750 | 3,800 | 3,750 | 3,780 | 31,600 |
| 1996/11/07 | 3,760 | 3,760 | 3,710 | 3,710 | 28,900 |
| 1996/11/06 | 3,720 | 3,760 | 3,720 | 3,760 | 53,300 |
| 1996/11/05 | 3,780 | 3,780 | 3,700 | 3,720 | 65,100 |
| 1996/11/01 | 3,710 | 3,720 | 3,700 | 3,720 | 31,300 |
| 1996/10/31 | 3,830 | 3,830 | 3,700 | 3,700 | 11,800 |
| 1996/10/30 | 3,840 | 3,840 | 3,730 | 3,830 | 21,900 |
| 1996/10/29 | 3,850 | 3,850 | 3,840 | 3,850 | 22,000 |
| 1996/10/28 | 3,810 | 3,850 | 3,810 | 3,850 | 1,700 |
| 1996/10/25 | 3,860 | 3,870 | 3,850 | 3,860 | 42,900 |
| 1996/10/24 | 3,860 | 3,860 | 3,860 | 3,860 | 1,600 |
| 1996/10/23 | 3,910 | 3,910 | 3,880 | 3,900 | 14,600 |
| 1996/10/22 | 3,900 | 3,930 | 3,870 | 3,900 | 22,300 |
| 1996/10/21 | 3,890 | 3,910 | 3,850 | 3,910 | 76,400 |
| 1996/10/18 | 3,890 | 3,890 | 3,850 | 3,850 | 6,200 |
| 1996/10/17 | 3,890 | 3,890 | 3,890 | 3,890 | 2,300 |
| 1996/10/16 | 3,930 | 3,930 | 3,890 | 3,890 | 4,800 |
| 1996/10/15 | 3,780 | 3,850 | 3,780 | 3,850 | 6,900 |
| 1996/10/14 | 3,750 | 3,790 | 3,750 | 3,780 | 9,000 |
| 1996/10/11 | 3,720 | 3,750 | 3,720 | 3,730 | 8,800 |
| 1996/10/09 | 3,700 | 3,760 | 3,700 | 3,750 | 12,600 |
| 1996/10/08 | 3,800 | 3,850 | 3,800 | 3,800 | 3,600 |
| 1996/10/07 | 3,860 | 3,860 | 3,840 | 3,860 | 65,900 |
| 1996/10/04 | 3,860 | 3,860 | 3,820 | 3,830 | 16,100 |
| 1996/10/03 | 3,890 | 3,890 | 3,850 | 3,860 | 17,200 |
| 1996/10/02 | 3,790 | 3,840 | 3,730 | 3,840 | 5,800 |
| 1996/10/01 | 3,940 | 3,940 | 3,930 | 3,940 | 1,000 |
| 1996/09/30 | 3,990 | 3,990 | 3,990 | 3,990 | 8,700 |
| 1996/09/27 | 4,000 | 4,000 | 3,980 | 3,990 | 4,700 |
| 1996/09/26 | 3,980 | 3,990 | 3,980 | 3,990 | 8,000 |
| 1996/09/25 | 3,980 | 3,990 | 3,950 | 3,980 | 39,200 |
| 1996/09/24 | 4,000 | 4,000 | 3,940 | 4,000 | 25,000 |
| 1996/09/20 | 4,020 | 4,020 | 3,900 | 3,960 | 40,600 |
| 1996/09/19 | 3,950 | 3,980 | 3,930 | 3,980 | 36,800 |
| 1996/09/18 | 3,920 | 3,920 | 3,890 | 3,910 | 36,000 |
| 1996/09/17 | 3,860 | 3,880 | 3,840 | 3,870 | 63,300 |
| 1996/09/13 | 3,740 | 3,800 | 3,740 | 3,790 | 39,000 |
| 1996/09/12 | 3,790 | 3,790 | 3,740 | 3,790 | 4,800 |
| 1996/09/11 | 3,840 | 3,840 | 3,810 | 3,840 | 11,300 |
| 1996/09/10 | 3,800 | 3,820 | 3,800 | 3,800 | 3,100 |
| 1996/09/09 | 3,810 | 3,810 | 3,790 | 3,800 | 17,000 |
| 1996/09/06 | 3,740 | 3,820 | 3,730 | 3,820 | 34,200 |
| 1996/09/05 | 3,740 | 3,790 | 3,730 | 3,750 | 9,300 |
| 1996/09/04 | 3,750 | 3,770 | 3,670 | 3,750 | 189,000 |
| 1996/09/03 | 3,770 | 3,790 | 3,770 | 3,770 | 16,500 |
| 1996/09/02 | 3,770 | 3,770 | 3,760 | 3,770 | 15,300 |
| 1996/08/30 | 3,750 | 3,810 | 3,750 | 3,770 | 35,300 |
| 1996/08/29 | 3,810 | 3,810 | 3,760 | 3,800 | 20,900 |
| 1996/08/28 | 3,800 | 3,850 | 3,800 | 3,800 | 115,800 |
| 1996/08/27 | 3,800 | 3,850 | 3,800 | 3,850 | 28,800 |
| 1996/08/26 | 3,970 | 3,970 | 3,850 | 3,850 | 36,800 |
| 1996/08/23 | 3,970 | 4,000 | 3,970 | 3,990 | 9,200 |
| 1996/08/22 | 3,980 | 3,990 | 3,950 | 3,990 | 12,500 |
| 1996/08/21 | 4,050 | 4,050 | 3,950 | 3,950 | 8,800 |
| 1996/08/20 | 4,030 | 4,030 | 3,930 | 3,930 | 12,800 |
| 1996/08/19 | 3,970 | 3,980 | 3,960 | 3,980 | 12,600 |
| 1996/08/16 | 3,930 | 3,930 | 3,920 | 3,920 | 6,800 |
| 1996/08/15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,800 |
| 1996/08/14 | 4,000 | 4,020 | 4,000 | 4,020 | 26,100 |
| 1996/08/13 | 4,100 | 4,110 | 3,900 | 4,000 | 96,000 |
| 1996/08/12 | 4,130 | 4,130 | 4,100 | 4,130 | 32,200 |
| 1996/08/09 | 4,130 | 4,130 | 4,120 | 4,130 | 40,000 |
| 1996/08/08 | 4,130 | 4,140 | 4,120 | 4,130 | 24,500 |
| 1996/08/07 | 4,140 | 4,160 | 4,120 | 4,130 | 17,400 |
| 1996/08/06 | 4,150 | 4,160 | 4,140 | 4,160 | 17,700 |
| 1996/08/05 | 4,200 | 4,200 | 4,170 | 4,180 | 5,600 |
| 1996/08/02 | 4,160 | 4,160 | 4,150 | 4,160 | 20,200 |
| 1996/08/01 | 4,160 | 4,200 | 4,150 | 4,160 | 30,200 |
| 1996/07/31 | 4,220 | 4,220 | 4,160 | 4,160 | 15,700 |
| 1996/07/30 | 4,260 | 4,270 | 4,250 | 4,250 | 23,200 |
| 1996/07/29 | 4,250 | 4,280 | 4,250 | 4,260 | 17,100 |
| 1996/07/26 | 4,270 | 4,280 | 4,220 | 4,240 | 242,400 |
| 1996/07/25 | 4,170 | 4,210 | 4,170 | 4,210 | 15,600 |
| 1996/07/24 | 4,260 | 4,260 | 4,180 | 4,210 | 130,800 |
| 1996/07/23 | 4,170 | 4,260 | 4,170 | 4,260 | 131,800 |
| 1996/07/22 | 4,230 | 4,230 | 4,160 | 4,220 | 91,700 |
| 1996/07/19 | 4,120 | 4,250 | 4,120 | 4,250 | 36,600 |
| 1996/07/18 | 4,120 | 4,120 | 4,100 | 4,120 | 52,100 |
| 1996/07/17 | 4,150 | 4,190 | 4,100 | 4,120 | 58,600 |
| 1996/07/16 | 4,200 | 4,210 | 4,150 | 4,200 | 96,600 |
| 1996/07/15 | 4,200 | 4,200 | 4,160 | 4,160 | 12,600 |
| 1996/07/12 | 4,200 | 4,210 | 4,180 | 4,210 | 38,700 |
| 1996/07/11 | 4,230 | 4,240 | 4,200 | 4,210 | 41,500 |
| 1996/07/10 | 4,150 | 4,300 | 4,150 | 4,250 | 57,600 |
| 1996/07/09 | 4,060 | 4,100 | 4,060 | 4,090 | 67,700 |
| 1996/07/08 | 4,130 | 4,130 | 4,100 | 4,100 | 5,800 |
| 1996/07/05 | 4,160 | 4,160 | 4,130 | 4,140 | 20,400 |
| 1996/07/04 | 4,160 | 4,160 | 4,120 | 4,120 | 13,800 |
| 1996/07/03 | 4,180 | 4,180 | 4,120 | 4,150 | 21,900 |
| 1996/07/02 | 4,170 | 4,200 | 4,140 | 4,200 | 28,100 |
| 1996/07/01 | 4,100 | 4,140 | 4,070 | 4,140 | 48,700 |
| 1996/06/28 | 4,110 | 4,120 | 4,100 | 4,110 | 21,600 |
| 1996/06/27 | 4,110 | 4,130 | 4,100 | 4,110 | 17,800 |
| 1996/06/26 | 4,110 | 4,120 | 4,110 | 4,120 | 16,600 |
| 1996/06/25 | 4,100 | 4,150 | 4,100 | 4,140 | 12,000 |
| 1996/06/24 | 4,060 | 4,200 | 4,060 | 4,100 | 25,100 |
| 1996/06/21 | 4,100 | 4,130 | 4,030 | 4,050 | 39,800 |
| 1996/06/20 | 4,200 | 4,200 | 4,070 | 4,100 | 19,800 |
| 1996/06/19 | 4,130 | 4,160 | 4,130 | 4,130 | 28,100 |
| 1996/06/18 | 4,130 | 4,130 | 4,120 | 4,130 | 62,800 |
| 1996/06/17 | 4,070 | 4,100 | 4,070 | 4,080 | 46,500 |
| 1996/06/14 | 4,000 | 4,050 | 3,980 | 4,050 | 44,000 |
| 1996/06/13 | 3,990 | 3,990 | 3,960 | 3,970 | 31,600 |
| 1996/06/12 | 4,000 | 4,030 | 4,000 | 4,000 | 32,600 |
| 1996/06/11 | 4,000 | 4,000 | 3,950 | 3,950 | 33,500 |
| 1996/06/10 | 4,010 | 4,010 | 3,990 | 3,990 | 9,000 |
| 1996/06/07 | 3,960 | 4,000 | 3,960 | 3,980 | 14,400 |
| 1996/06/06 | 4,000 | 4,050 | 3,990 | 4,050 | 13,200 |
| 1996/06/05 | 3,960 | 4,050 | 3,960 | 3,980 | 19,800 |
| 1996/06/04 | 4,000 | 4,000 | 3,960 | 3,970 | 14,800 |
| 1996/06/03 | 4,000 | 4,000 | 3,950 | 3,950 | 12,000 |
| 1996/05/31 | 4,080 | 4,080 | 4,000 | 4,030 | 13,600 |
| 1996/05/30 | 3,970 | 4,000 | 3,960 | 4,000 | 11,300 |
| 1996/05/29 | 4,030 | 4,030 | 3,980 | 4,020 | 20,500 |
| 1996/05/28 | 4,080 | 4,080 | 3,900 | 3,900 | 6,600 |
| 1996/05/27 | 4,100 | 4,100 | 4,020 | 4,060 | 187,400 |
| 1996/05/24 | 4,050 | 4,150 | 4,050 | 4,150 | 221,200 |
| 1996/05/23 | 4,000 | 4,050 | 4,000 | 4,050 | 30,100 |
| 1996/05/22 | 4,040 | 4,060 | 4,040 | 4,060 | 41,500 |
| 1996/05/21 | 4,050 | 4,050 | 4,000 | 4,000 | 14,300 |
| 1996/05/20 | 4,040 | 4,080 | 4,020 | 4,040 | 33,500 |
| 1996/05/17 | 4,000 | 4,010 | 3,950 | 4,000 | 47,100 |
| 1996/05/16 | 3,970 | 4,000 | 3,970 | 4,000 | 225,200 |
| 1996/05/15 | 4,000 | 4,000 | 3,970 | 3,970 | 222,900 |
| 1996/05/14 | 4,000 | 4,000 | 3,960 | 3,970 | 91,000 |
| 1996/05/13 | 3,990 | 4,020 | 3,970 | 3,970 | 118,200 |
| 1996/05/10 | 3,830 | 3,940 | 3,830 | 3,890 | 84,600 |
| 1996/05/09 | 3,830 | 3,830 | 3,770 | 3,770 | 46,700 |
| 1996/05/08 | 3,800 | 3,830 | 3,760 | 3,780 | 21,800 |
| 1996/05/07 | 3,880 | 3,960 | 3,760 | 3,800 | 147,500 |
| 1996/05/02 | 3,950 | 3,950 | 3,890 | 3,920 | 32,600 |
| 1996/05/01 | 3,950 | 3,960 | 3,910 | 3,940 | 56,100 |
| 1996/04/30 | 3,760 | 3,900 | 3,760 | 3,900 | 31,500 |
| 1996/04/26 | 3,780 | 3,900 | 3,760 | 3,790 | 39,600 |
| 1996/04/25 | 3,760 | 3,780 | 3,760 | 3,760 | 25,900 |
| 1996/04/24 | 3,750 | 3,800 | 3,740 | 3,740 | 37,800 |
| 1996/04/23 | 3,740 | 3,750 | 3,700 | 3,720 | 12,700 |
| 1996/04/22 | 3,710 | 3,750 | 3,700 | 3,740 | 44,000 |
| 1996/04/19 | 3,700 | 3,740 | 3,700 | 3,710 | 30,100 |
| 1996/04/18 | 3,700 | 3,720 | 3,670 | 3,720 | 44,000 |
| 1996/04/17 | 3,700 | 3,700 | 3,640 | 3,680 | 13,300 |
| 1996/04/16 | 3,640 | 3,730 | 3,640 | 3,700 | 32,700 |
| 1996/04/15 | 3,630 | 3,640 | 3,620 | 3,620 | 13,600 |
| 1996/04/12 | 3,600 | 3,600 | 3,530 | 3,540 | 33,500 |
| 1996/04/11 | 3,650 | 3,650 | 3,600 | 3,600 | 9,800 |
| 1996/04/10 | 3,700 | 3,710 | 3,650 | 3,680 | 79,400 |
| 1996/04/09 | 3,690 | 3,700 | 3,650 | 3,700 | 18,200 |
| 1996/04/08 | 3,650 | 3,690 | 3,630 | 3,690 | 13,000 |
| 1996/04/05 | 3,640 | 3,660 | 3,640 | 3,650 | 11,600 |
| 1996/04/04 | 3,650 | 3,660 | 3,610 | 3,620 | 4,000 |
| 1996/04/03 | 3,650 | 3,700 | 3,650 | 3,650 | 35,500 |
| 1996/04/02 | 3,670 | 3,700 | 3,650 | 3,700 | 10,600 |
| 1996/04/01 | 3,700 | 3,700 | 3,660 | 3,690 | 21,200 |
| 1996/03/29 | 3,670 | 3,670 | 3,620 | 3,650 | 52,900 |
| 1996/03/28 | 3,500 | 3,500 | 3,490 | 3,500 | 25,300 |
| 1996/03/27 | 3,480 | 3,500 | 3,470 | 3,470 | 43,500 |
| 1996/03/26 | 3,440 | 3,480 | 3,440 | 3,480 | 18,300 |
| 1996/03/25 | 3,680 | 3,700 | 3,500 | 3,600 | 29,000 |
| 1996/03/22 | 3,700 | 3,720 | 3,690 | 3,700 | 100,600 |
| 1996/03/21 | 3,650 | 3,700 | 3,600 | 3,690 | 49,200 |
| 1996/03/19 | 3,450 | 3,600 | 3,450 | 3,550 | 25,700 |
| 1996/03/18 | 3,380 | 3,500 | 3,380 | 3,500 | 10,300 |
| 1996/03/15 | 3,330 | 3,380 | 3,330 | 3,380 | 32,700 |
| 1996/03/14 | 3,270 | 3,330 | 3,270 | 3,330 | 5,100 |
| 1996/03/13 | 3,270 | 3,280 | 3,270 | 3,280 | 5,800 |
| 1996/03/12 | 3,130 | 3,270 | 3,130 | 3,270 | 7,500 |
| 1996/03/11 | 3,070 | 3,180 | 3,070 | 3,180 | 31,700 |
| 1996/03/08 | 3,060 | 3,090 | 3,060 | 3,070 | 41,200 |
| 1996/03/07 | 3,320 | 3,320 | 3,200 | 3,210 | 34,200 |
| 1996/03/06 | 3,400 | 3,400 | 3,310 | 3,320 | 41,100 |
| 1996/03/05 | 3,400 | 3,430 | 3,350 | 3,350 | 3,500 |
| 1996/03/04 | 3,570 | 3,570 | 3,450 | 3,450 | 2,200 |
| 1996/03/01 | 3,410 | 3,570 | 3,390 | 3,570 | 14,400 |
| 1996/02/29 | 3,510 | 3,560 | 3,500 | 3,560 | 12,100 |
| 1996/02/28 | 3,540 | 3,590 | 3,500 | 3,520 | 9,800 |
| 1996/02/27 | 3,660 | 3,660 | 3,590 | 3,590 | 120,200 |
| 1996/02/26 | 3,500 | 3,560 | 3,500 | 3,560 | 18,600 |
| 1996/02/23 | 3,490 | 3,500 | 3,420 | 3,420 | 71,900 |
| 1996/02/22 | 3,480 | 3,490 | 3,430 | 3,490 | 63,400 |
| 1996/02/21 | 3,570 | 3,570 | 3,490 | 3,490 | 19,400 |
| 1996/02/20 | 3,570 | 3,600 | 3,500 | 3,570 | 68,300 |
| 1996/02/19 | 3,700 | 3,700 | 3,600 | 3,620 | 84,900 |
| 1996/02/16 | 3,700 | 3,700 | 3,660 | 3,700 | 31,300 |
| 1996/02/15 | 3,660 | 3,710 | 3,660 | 3,710 | 58,400 |
| 1996/02/14 | 3,710 | 3,790 | 3,710 | 3,750 | 37,700 |
| 1996/02/13 | 3,700 | 3,700 | 3,690 | 3,700 | 35,500 |
| 1996/02/09 | 3,690 | 3,710 | 3,690 | 3,710 | 58,200 |
| 1996/02/08 | 3,660 | 3,740 | 3,660 | 3,710 | 72,500 |
| 1996/02/07 | 3,640 | 3,710 | 3,640 | 3,700 | 22,300 |
| 1996/02/06 | 3,640 | 3,700 | 3,640 | 3,680 | 19,400 |
| 1996/02/05 | 3,750 | 3,790 | 3,750 | 3,790 | 17,300 |
| 1996/02/02 | 3,710 | 3,820 | 3,710 | 3,820 | 71,700 |
| 1996/02/01 | 3,650 | 3,680 | 3,650 | 3,680 | 107,100 |
| 1996/01/31 | 3,680 | 3,680 | 3,650 | 3,650 | 44,500 |
| 1996/01/30 | 3,700 | 3,700 | 3,650 | 3,670 | 16,200 |
| 1996/01/29 | 3,670 | 3,700 | 3,650 | 3,700 | 26,600 |
| 1996/01/26 | 3,670 | 3,790 | 3,670 | 3,790 | 28,000 |
| 1996/01/25 | 3,640 | 3,700 | 3,640 | 3,650 | 24,800 |
| 1996/01/24 | 3,650 | 3,680 | 3,650 | 3,680 | 27,800 |
| 1996/01/23 | 3,650 | 3,700 | 3,650 | 3,660 | 3,700 |
| 1996/01/22 | 3,700 | 3,700 | 3,700 | 3,700 | 31,200 |
| 1996/01/19 | 3,770 | 3,770 | 3,560 | 3,650 | 27,500 |
| 1996/01/18 | 3,610 | 3,800 | 3,610 | 3,800 | 28,300 |
| 1996/01/17 | 3,680 | 3,680 | 3,650 | 3,660 | 51,200 |
| 1996/01/16 | 3,690 | 3,690 | 3,610 | 3,660 | 33,700 |
| 1996/01/12 | 3,750 | 3,750 | 3,670 | 3,690 | 58,300 |
| 1996/01/11 | 3,820 | 3,820 | 3,770 | 3,780 | 65,500 |
| 1996/01/10 | 3,900 | 3,900 | 3,800 | 3,830 | 55,100 |
| 1996/01/09 | 3,920 | 3,930 | 3,900 | 3,900 | 48,800 |
| 1996/01/08 | 3,890 | 3,920 | 3,870 | 3,900 | 101,000 |
| 1996/01/05 | 3,750 | 3,870 | 3,720 | 3,870 | 79,600 |
| 1996/01/04 | 3,790 | 3,790 | 3,750 | 3,770 | 2,200 |