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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,899 | 1,949 | 1,881 | 1,949 | 16,500 |
| 2001/12/27 | 1,781 | 1,850 | 1,781 | 1,850 | 28,400 |
| 2001/12/26 | 1,879 | 1,880 | 1,791 | 1,795 | 15,900 |
| 2001/12/25 | 1,860 | 1,900 | 1,780 | 1,880 | 34,700 |
| 2001/12/21 | 1,820 | 1,950 | 1,820 | 1,950 | 57,100 |
| 2001/12/20 | 1,800 | 1,820 | 1,799 | 1,811 | 61,100 |
| 2001/12/19 | 1,810 | 1,835 | 1,761 | 1,788 | 68,800 |
| 2001/12/18 | 1,801 | 1,867 | 1,801 | 1,840 | 72,800 |
| 2001/12/17 | 1,870 | 1,895 | 1,800 | 1,800 | 46,500 |
| 2001/12/14 | 1,870 | 2,025 | 1,870 | 1,960 | 176,300 |
| 2001/12/13 | 1,867 | 1,875 | 1,864 | 1,875 | 28,300 |
| 2001/12/12 | 1,865 | 1,869 | 1,830 | 1,837 | 22,700 |
| 2001/12/11 | 1,881 | 1,891 | 1,870 | 1,875 | 146,500 |
| 2001/12/10 | 1,900 | 1,900 | 1,850 | 1,881 | 30,500 |
| 2001/12/07 | 1,890 | 1,896 | 1,850 | 1,850 | 51,700 |
| 2001/12/06 | 1,871 | 1,890 | 1,867 | 1,890 | 44,300 |
| 2001/12/05 | 1,800 | 1,834 | 1,800 | 1,834 | 52,700 |
| 2001/12/04 | 1,717 | 1,800 | 1,717 | 1,800 | 61,800 |
| 2001/12/03 | 1,770 | 1,779 | 1,700 | 1,700 | 37,300 |
| 2001/11/30 | 1,867 | 1,870 | 1,830 | 1,830 | 107,500 |
| 2001/11/29 | 1,850 | 1,867 | 1,830 | 1,867 | 14,100 |
| 2001/11/28 | 1,858 | 1,861 | 1,830 | 1,851 | 24,300 |
| 2001/11/27 | 1,880 | 1,900 | 1,875 | 1,888 | 59,100 |
| 2001/11/26 | 1,820 | 1,885 | 1,800 | 1,880 | 47,800 |
| 2001/11/22 | 1,725 | 1,761 | 1,725 | 1,761 | 16,000 |
| 2001/11/21 | 1,690 | 1,724 | 1,682 | 1,695 | 74,600 |
| 2001/11/20 | 1,712 | 1,750 | 1,690 | 1,690 | 20,800 |
| 2001/11/19 | 1,725 | 1,725 | 1,700 | 1,711 | 56,300 |
| 2001/11/16 | 1,728 | 1,760 | 1,710 | 1,755 | 27,300 |
| 2001/11/15 | 1,720 | 1,768 | 1,710 | 1,728 | 43,600 |
| 2001/11/14 | 1,840 | 1,840 | 1,780 | 1,780 | 61,700 |
| 2001/11/13 | 1,890 | 1,900 | 1,879 | 1,900 | 45,800 |
| 2001/11/12 | 1,862 | 1,900 | 1,862 | 1,892 | 65,500 |
| 2001/11/09 | 1,830 | 1,871 | 1,830 | 1,859 | 59,400 |
| 2001/11/08 | 1,830 | 1,830 | 1,750 | 1,800 | 23,900 |
| 2001/11/07 | 1,860 | 1,880 | 1,845 | 1,870 | 62,000 |
| 2001/11/06 | 1,768 | 1,880 | 1,750 | 1,858 | 63,400 |
| 2001/11/05 | 1,750 | 1,770 | 1,733 | 1,768 | 69,200 |
| 2001/11/02 | 1,809 | 1,819 | 1,752 | 1,770 | 49,200 |
| 2001/11/01 | 1,810 | 1,815 | 1,785 | 1,800 | 117,200 |
| 2001/10/31 | 1,830 | 1,832 | 1,810 | 1,820 | 54,300 |
| 2001/10/30 | 1,755 | 1,840 | 1,755 | 1,840 | 82,900 |
| 2001/10/29 | 1,780 | 1,830 | 1,770 | 1,821 | 75,300 |
| 2001/10/26 | 1,717 | 1,740 | 1,717 | 1,740 | 48,200 |
| 2001/10/25 | 1,650 | 1,717 | 1,612 | 1,717 | 47,000 |
| 2001/10/24 | 1,569 | 1,679 | 1,551 | 1,667 | 48,000 |
| 2001/10/23 | 1,555 | 1,565 | 1,540 | 1,560 | 19,700 |
| 2001/10/22 | 1,540 | 1,555 | 1,470 | 1,547 | 11,300 |
| 2001/10/19 | 1,540 | 1,560 | 1,540 | 1,558 | 17,200 |
| 2001/10/18 | 1,540 | 1,570 | 1,540 | 1,560 | 8,600 |
| 2001/10/17 | 1,541 | 1,579 | 1,541 | 1,579 | 8,800 |
| 2001/10/16 | 1,540 | 1,585 | 1,540 | 1,571 | 8,800 |
| 2001/10/15 | 1,540 | 1,580 | 1,540 | 1,580 | 8,100 |
| 2001/10/12 | 1,583 | 1,585 | 1,549 | 1,580 | 16,400 |
| 2001/10/11 | 1,565 | 1,588 | 1,551 | 1,570 | 40,600 |
| 2001/10/10 | 1,509 | 1,570 | 1,499 | 1,542 | 29,400 |
| 2001/10/09 | 1,550 | 1,570 | 1,470 | 1,509 | 30,900 |
| 2001/10/05 | 1,572 | 1,601 | 1,530 | 1,581 | 94,700 |
| 2001/10/04 | 1,484 | 1,515 | 1,484 | 1,512 | 74,600 |
| 2001/10/03 | 1,470 | 1,470 | 1,425 | 1,460 | 14,600 |
| 2001/10/02 | 1,470 | 1,470 | 1,454 | 1,459 | 19,500 |
| 2001/10/01 | 1,479 | 1,479 | 1,429 | 1,458 | 27,200 |
| 2001/09/28 | 1,375 | 1,458 | 1,375 | 1,439 | 23,300 |
| 2001/09/27 | 1,375 | 1,385 | 1,360 | 1,370 | 11,200 |
| 2001/09/26 | 1,350 | 1,382 | 1,350 | 1,375 | 20,600 |
| 2001/09/25 | 1,378 | 1,401 | 1,364 | 1,395 | 65,200 |
| 2001/09/21 | 1,350 | 1,364 | 1,311 | 1,353 | 35,500 |
| 2001/09/20 | 1,300 | 1,350 | 1,288 | 1,350 | 54,900 |
| 2001/09/19 | 1,300 | 1,339 | 1,300 | 1,300 | 18,400 |
| 2001/09/18 | 1,240 | 1,315 | 1,239 | 1,308 | 13,100 |
| 2001/09/17 | 1,278 | 1,297 | 1,256 | 1,270 | 31,500 |
| 2001/09/14 | 1,250 | 1,290 | 1,250 | 1,258 | 41,500 |
| 2001/09/13 | 1,196 | 1,280 | 1,196 | 1,256 | 13,800 |
| 2001/09/12 | 1,236 | 1,246 | 1,236 | 1,236 | 9,500 |
| 2001/09/11 | 1,300 | 1,350 | 1,284 | 1,336 | 11,400 |
| 2001/09/10 | 1,360 | 1,396 | 1,360 | 1,396 | 8,700 |
| 2001/09/07 | 1,330 | 1,357 | 1,330 | 1,357 | 3,600 |
| 2001/09/06 | 1,330 | 1,358 | 1,330 | 1,358 | 4,100 |
| 2001/09/05 | 1,340 | 1,341 | 1,320 | 1,321 | 29,200 |
| 2001/09/04 | 1,320 | 1,337 | 1,320 | 1,337 | 16,500 |
| 2001/09/03 | 1,410 | 1,414 | 1,313 | 1,314 | 16,200 |
| 2001/08/31 | 1,376 | 1,437 | 1,369 | 1,429 | 37,400 |
| 2001/08/30 | 1,361 | 1,400 | 1,361 | 1,400 | 31,400 |
| 2001/08/29 | 1,380 | 1,380 | 1,356 | 1,360 | 17,800 |
| 2001/08/28 | 1,364 | 1,380 | 1,338 | 1,380 | 31,500 |
| 2001/08/27 | 1,300 | 1,341 | 1,300 | 1,338 | 10,800 |
| 2001/08/24 | 1,331 | 1,338 | 1,310 | 1,310 | 35,800 |
| 2001/08/23 | 1,340 | 1,348 | 1,310 | 1,311 | 29,500 |
| 2001/08/22 | 1,320 | 1,357 | 1,320 | 1,324 | 9,200 |
| 2001/08/21 | 1,315 | 1,336 | 1,315 | 1,336 | 8,500 |
| 2001/08/20 | 1,370 | 1,372 | 1,340 | 1,343 | 18,000 |
| 2001/08/17 | 1,390 | 1,390 | 1,361 | 1,361 | 26,000 |
| 2001/08/16 | 1,414 | 1,414 | 1,358 | 1,373 | 55,900 |
| 2001/08/15 | 1,378 | 1,407 | 1,378 | 1,394 | 56,400 |
| 2001/08/14 | 1,352 | 1,364 | 1,319 | 1,364 | 60,200 |
| 2001/08/13 | 1,314 | 1,340 | 1,314 | 1,334 | 33,900 |
| 2001/08/10 | 1,383 | 1,383 | 1,370 | 1,374 | 45,100 |
| 2001/08/09 | 1,400 | 1,413 | 1,384 | 1,385 | 28,400 |
| 2001/08/08 | 1,404 | 1,450 | 1,395 | 1,418 | 61,000 |
| 2001/08/07 | 1,378 | 1,406 | 1,378 | 1,404 | 31,000 |
| 2001/08/06 | 1,392 | 1,411 | 1,385 | 1,398 | 33,200 |
| 2001/08/03 | 1,410 | 1,410 | 1,390 | 1,390 | 66,800 |
| 2001/08/02 | 1,408 | 1,418 | 1,400 | 1,415 | 29,800 |
| 2001/08/01 | 1,418 | 1,418 | 1,408 | 1,413 | 60,000 |
| 2001/07/31 | 1,400 | 1,435 | 1,400 | 1,418 | 67,300 |
| 2001/07/30 | 1,421 | 1,449 | 1,390 | 1,390 | 43,900 |
| 2001/07/27 | 1,398 | 1,405 | 1,393 | 1,401 | 75,000 |
| 2001/07/26 | 1,419 | 1,420 | 1,399 | 1,403 | 101,900 |
| 2001/07/25 | 1,425 | 1,460 | 1,405 | 1,425 | 63,300 |
| 2001/07/24 | 1,449 | 1,455 | 1,430 | 1,430 | 115,200 |
| 2001/07/23 | 1,450 | 1,450 | 1,388 | 1,420 | 68,100 |
| 2001/07/19 | 1,449 | 1,450 | 1,415 | 1,450 | 91,000 |
| 2001/07/18 | 1,457 | 1,457 | 1,430 | 1,430 | 32,000 |
| 2001/07/17 | 1,450 | 1,460 | 1,431 | 1,437 | 28,400 |
| 2001/07/16 | 1,410 | 1,436 | 1,410 | 1,430 | 115,100 |
| 2001/07/13 | 1,405 | 1,405 | 1,390 | 1,394 | 40,900 |
| 2001/07/12 | 1,409 | 1,410 | 1,405 | 1,405 | 19,400 |
| 2001/07/11 | 1,440 | 1,441 | 1,402 | 1,409 | 26,400 |
| 2001/07/10 | 1,480 | 1,480 | 1,440 | 1,460 | 21,100 |
| 2001/07/09 | 1,445 | 1,479 | 1,445 | 1,479 | 23,300 |
| 2001/07/06 | 1,435 | 1,485 | 1,421 | 1,468 | 19,900 |
| 2001/07/05 | 1,470 | 1,485 | 1,460 | 1,475 | 37,600 |
| 2001/07/04 | 1,465 | 1,465 | 1,416 | 1,440 | 5,800 |
| 2001/07/03 | 1,455 | 1,470 | 1,425 | 1,465 | 18,200 |
| 2001/07/02 | 1,405 | 1,452 | 1,400 | 1,436 | 19,300 |
| 2001/06/29 | 1,434 | 1,500 | 1,423 | 1,485 | 40,100 |
| 2001/06/28 | 1,402 | 1,461 | 1,391 | 1,419 | 17,500 |
| 2001/06/27 | 1,400 | 1,430 | 1,400 | 1,419 | 15,600 |
| 2001/06/26 | 1,433 | 1,445 | 1,419 | 1,419 | 26,200 |
| 2001/06/25 | 1,418 | 1,450 | 1,418 | 1,433 | 38,700 |
| 2001/06/22 | 1,386 | 1,435 | 1,386 | 1,418 | 28,200 |
| 2001/06/21 | 1,400 | 1,420 | 1,381 | 1,401 | 23,300 |
| 2001/06/20 | 1,428 | 1,433 | 1,360 | 1,400 | 29,000 |
| 2001/06/19 | 1,430 | 1,460 | 1,430 | 1,440 | 22,900 |
| 2001/06/18 | 1,429 | 1,451 | 1,412 | 1,430 | 47,200 |
| 2001/06/15 | 1,410 | 1,457 | 1,410 | 1,420 | 39,300 |
| 2001/06/14 | 1,498 | 1,505 | 1,497 | 1,500 | 27,700 |
| 2001/06/13 | 1,490 | 1,498 | 1,481 | 1,498 | 15,700 |
| 2001/06/12 | 1,540 | 1,540 | 1,490 | 1,490 | 21,500 |
| 2001/06/11 | 1,525 | 1,543 | 1,525 | 1,525 | 35,800 |
| 2001/06/08 | 1,525 | 1,539 | 1,515 | 1,525 | 87,200 |
| 2001/06/07 | 1,520 | 1,525 | 1,491 | 1,509 | 20,300 |
| 2001/06/06 | 1,540 | 1,540 | 1,520 | 1,520 | 37,400 |
| 2001/06/05 | 1,542 | 1,550 | 1,500 | 1,529 | 78,600 |
| 2001/06/04 | 1,530 | 1,548 | 1,530 | 1,542 | 12,700 |
| 2001/06/01 | 1,550 | 1,550 | 1,524 | 1,530 | 91,500 |
| 2001/05/31 | 1,525 | 1,540 | 1,524 | 1,535 | 63,800 |
| 2001/05/30 | 1,540 | 1,557 | 1,535 | 1,544 | 71,900 |
| 2001/05/29 | 1,547 | 1,547 | 1,521 | 1,540 | 108,100 |
| 2001/05/28 | 1,507 | 1,560 | 1,500 | 1,547 | 126,300 |
| 2001/05/25 | 1,467 | 1,468 | 1,438 | 1,467 | 106,100 |
| 2001/05/24 | 1,439 | 1,455 | 1,421 | 1,438 | 58,300 |
| 2001/05/23 | 1,420 | 1,426 | 1,410 | 1,411 | 29,800 |
| 2001/05/22 | 1,419 | 1,439 | 1,403 | 1,426 | 47,200 |
| 2001/05/21 | 1,420 | 1,460 | 1,410 | 1,415 | 36,000 |
| 2001/05/18 | 1,420 | 1,446 | 1,419 | 1,420 | 27,800 |
| 2001/05/17 | 1,431 | 1,441 | 1,408 | 1,419 | 24,500 |
| 2001/05/16 | 1,448 | 1,462 | 1,448 | 1,454 | 64,300 |
| 2001/05/15 | 1,400 | 1,421 | 1,398 | 1,417 | 46,100 |
| 2001/05/14 | 1,427 | 1,450 | 1,362 | 1,393 | 61,300 |
| 2001/05/11 | 1,488 | 1,490 | 1,467 | 1,467 | 50,700 |
| 2001/05/10 | 1,453 | 1,494 | 1,453 | 1,494 | 45,100 |
| 2001/05/09 | 1,480 | 1,480 | 1,439 | 1,473 | 48,900 |
| 2001/05/08 | 1,550 | 1,550 | 1,466 | 1,485 | 75,900 |
| 2001/05/07 | 1,478 | 1,604 | 1,470 | 1,550 | 68,200 |
| 2001/05/02 | 1,450 | 1,459 | 1,439 | 1,459 | 85,800 |
| 2001/05/01 | 1,351 | 1,420 | 1,351 | 1,420 | 82,400 |
| 2001/04/27 | 1,345 | 1,375 | 1,340 | 1,350 | 37,700 |
| 2001/04/26 | 1,354 | 1,360 | 1,341 | 1,341 | 83,400 |
| 2001/04/25 | 1,370 | 1,370 | 1,354 | 1,354 | 50,200 |
| 2001/04/24 | 1,401 | 1,406 | 1,370 | 1,371 | 44,200 |
| 2001/04/23 | 1,380 | 1,400 | 1,380 | 1,400 | 41,500 |
| 2001/04/20 | 1,375 | 1,385 | 1,360 | 1,365 | 45,100 |
| 2001/04/19 | 1,376 | 1,389 | 1,363 | 1,365 | 32,700 |
| 2001/04/18 | 1,363 | 1,365 | 1,340 | 1,349 | 65,700 |
| 2001/04/17 | 1,338 | 1,360 | 1,338 | 1,360 | 74,900 |
| 2001/04/16 | 1,330 | 1,350 | 1,315 | 1,338 | 45,200 |
| 2001/04/13 | 1,348 | 1,350 | 1,320 | 1,330 | 29,000 |
| 2001/04/12 | 1,368 | 1,370 | 1,348 | 1,350 | 68,900 |
| 2001/04/11 | 1,364 | 1,364 | 1,335 | 1,348 | 71,500 |
| 2001/04/10 | 1,349 | 1,380 | 1,349 | 1,350 | 44,200 |
| 2001/04/09 | 1,355 | 1,360 | 1,344 | 1,349 | 28,900 |
| 2001/04/06 | 1,336 | 1,390 | 1,335 | 1,335 | 62,200 |
| 2001/04/05 | 1,330 | 1,335 | 1,329 | 1,330 | 20,400 |
| 2001/04/04 | 1,320 | 1,330 | 1,306 | 1,329 | 20,800 |
| 2001/04/03 | 1,309 | 1,329 | 1,309 | 1,324 | 21,200 |
| 2001/04/02 | 1,310 | 1,310 | 1,274 | 1,305 | 23,000 |
| 2001/03/30 | 1,303 | 1,310 | 1,290 | 1,290 | 17,800 |
| 2001/03/29 | 1,302 | 1,320 | 1,300 | 1,300 | 20,300 |
| 2001/03/28 | 1,322 | 1,330 | 1,290 | 1,302 | 47,800 |
| 2001/03/27 | 1,319 | 1,327 | 1,290 | 1,320 | 77,200 |
| 2001/03/26 | 1,270 | 1,298 | 1,225 | 1,295 | 145,900 |
| 2001/03/23 | 1,231 | 1,250 | 1,192 | 1,200 | 112,100 |
| 2001/03/22 | 1,200 | 1,259 | 1,190 | 1,211 | 95,000 |
| 2001/03/21 | 1,200 | 1,200 | 1,181 | 1,190 | 86,100 |
| 2001/03/19 | 1,200 | 1,290 | 1,181 | 1,184 | 113,500 |
| 2001/03/16 | 1,318 | 1,335 | 1,250 | 1,252 | 133,600 |
| 2001/03/15 | 1,350 | 1,398 | 1,301 | 1,398 | 32,500 |
| 2001/03/14 | 1,410 | 1,430 | 1,380 | 1,400 | 17,500 |
| 2001/03/13 | 1,480 | 1,480 | 1,401 | 1,401 | 15,000 |
| 2001/03/12 | 1,480 | 1,529 | 1,447 | 1,450 | 14,700 |
| 2001/03/09 | 1,450 | 1,512 | 1,450 | 1,484 | 36,200 |
| 2001/03/08 | 1,480 | 1,480 | 1,456 | 1,465 | 14,300 |
| 2001/03/07 | 1,530 | 1,530 | 1,468 | 1,480 | 12,700 |
| 2001/03/06 | 1,490 | 1,520 | 1,480 | 1,490 | 18,900 |
| 2001/03/05 | 1,500 | 1,529 | 1,490 | 1,491 | 15,600 |
| 2001/03/02 | 1,530 | 1,530 | 1,490 | 1,490 | 20,200 |
| 2001/03/01 | 1,530 | 1,530 | 1,502 | 1,530 | 6,400 |
| 2001/02/28 | 1,550 | 1,580 | 1,512 | 1,545 | 30,700 |
| 2001/02/27 | 1,530 | 1,530 | 1,504 | 1,505 | 17,300 |
| 2001/02/26 | 1,550 | 1,580 | 1,500 | 1,500 | 16,000 |
| 2001/02/23 | 1,528 | 1,530 | 1,502 | 1,525 | 27,200 |
| 2001/02/22 | 1,525 | 1,532 | 1,490 | 1,490 | 12,600 |
| 2001/02/21 | 1,529 | 1,529 | 1,480 | 1,502 | 18,900 |
| 2001/02/20 | 1,500 | 1,500 | 1,490 | 1,500 | 25,700 |
| 2001/02/19 | 1,530 | 1,533 | 1,500 | 1,503 | 17,800 |
| 2001/02/16 | 1,560 | 1,569 | 1,500 | 1,500 | 44,800 |
| 2001/02/15 | 1,570 | 1,575 | 1,568 | 1,569 | 90,500 |
| 2001/02/14 | 1,600 | 1,600 | 1,551 | 1,590 | 11,300 |
| 2001/02/13 | 1,606 | 1,606 | 1,555 | 1,577 | 13,300 |
| 2001/02/09 | 1,541 | 1,600 | 1,530 | 1,580 | 15,400 |
| 2001/02/08 | 1,570 | 1,605 | 1,540 | 1,540 | 22,300 |
| 2001/02/07 | 1,615 | 1,645 | 1,531 | 1,573 | 32,200 |
| 2001/02/06 | 1,610 | 1,615 | 1,590 | 1,597 | 125,100 |
| 2001/02/05 | 1,600 | 1,620 | 1,590 | 1,601 | 90,700 |
| 2001/02/02 | 1,600 | 1,617 | 1,575 | 1,600 | 52,400 |
| 2001/02/01 | 1,544 | 1,573 | 1,535 | 1,573 | 34,400 |
| 2001/01/31 | 1,570 | 1,577 | 1,511 | 1,511 | 23,000 |
| 2001/01/30 | 1,563 | 1,563 | 1,500 | 1,510 | 48,600 |
| 2001/01/29 | 1,610 | 1,610 | 1,560 | 1,560 | 19,100 |
| 2001/01/26 | 1,560 | 1,572 | 1,500 | 1,550 | 37,800 |
| 2001/01/25 | 1,510 | 1,520 | 1,460 | 1,460 | 36,600 |
| 2001/01/24 | 1,550 | 1,551 | 1,510 | 1,510 | 29,500 |
| 2001/01/23 | 1,570 | 1,600 | 1,558 | 1,560 | 96,100 |
| 2001/01/22 | 1,590 | 1,595 | 1,570 | 1,570 | 61,200 |
| 2001/01/19 | 1,660 | 1,660 | 1,590 | 1,590 | 37,200 |
| 2001/01/18 | 1,664 | 1,692 | 1,662 | 1,673 | 93,900 |
| 2001/01/17 | 1,681 | 1,681 | 1,662 | 1,664 | 29,500 |
| 2001/01/16 | 1,657 | 1,680 | 1,640 | 1,666 | 18,700 |
| 2001/01/15 | 1,640 | 1,690 | 1,640 | 1,687 | 28,000 |
| 2001/01/12 | 1,696 | 1,696 | 1,620 | 1,640 | 27,100 |
| 2001/01/11 | 1,700 | 1,778 | 1,651 | 1,700 | 15,100 |
| 2001/01/10 | 1,690 | 1,708 | 1,682 | 1,708 | 41,300 |
| 2001/01/09 | 1,680 | 1,710 | 1,680 | 1,709 | 29,800 |
| 2001/01/05 | 1,860 | 1,861 | 1,800 | 1,800 | 6,300 |
| 2001/01/04 | 1,860 | 1,870 | 1,830 | 1,830 | 52,500 |