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 |
---|---|---|---|---|---|
2002/12/30 | 2,205 | 2,225 | 2,195 | 2,195 | 3,000 |
2002/12/27 | 2,220 | 2,230 | 2,200 | 2,230 | 13,900 |
2002/12/26 | 2,120 | 2,210 | 2,120 | 2,210 | 27,000 |
2002/12/25 | 2,105 | 2,150 | 2,100 | 2,135 | 25,500 |
2002/12/24 | 2,025 | 2,130 | 2,020 | 2,130 | 31,800 |
2002/12/20 | 1,959 | 2,050 | 1,959 | 2,035 | 35,500 |
2002/12/19 | 1,953 | 1,955 | 1,941 | 1,950 | 38,300 |
2002/12/18 | 1,978 | 1,986 | 1,952 | 1,952 | 61,200 |
2002/12/17 | 1,965 | 1,971 | 1,960 | 1,960 | 56,300 |
2002/12/16 | 1,967 | 1,973 | 1,958 | 1,959 | 20,900 |
2002/12/13 | 1,999 | 2,045 | 1,960 | 1,967 | 59,000 |
2002/12/12 | 1,970 | 1,974 | 1,965 | 1,969 | 18,300 |
2002/12/11 | 1,998 | 1,998 | 1,960 | 1,966 | 26,100 |
2002/12/10 | 2,000 | 2,005 | 1,990 | 1,998 | 46,400 |
2002/12/09 | 1,967 | 1,970 | 1,957 | 1,964 | 34,000 |
2002/12/06 | 2,000 | 2,000 | 1,931 | 1,953 | 65,700 |
2002/12/05 | 2,020 | 2,040 | 1,976 | 2,000 | 25,400 |
2002/12/04 | 1,995 | 2,015 | 1,950 | 1,989 | 53,800 |
2002/12/03 | 2,135 | 2,155 | 2,070 | 2,075 | 75,500 |
2002/12/02 | 2,120 | 2,165 | 2,100 | 2,135 | 33,000 |
2002/11/29 | 2,215 | 2,215 | 2,150 | 2,150 | 1,312,199 |
2002/11/28 | 2,205 | 2,225 | 2,170 | 2,200 | 17,900 |
2002/11/27 | 2,100 | 2,210 | 2,100 | 2,200 | 37,300 |
2002/11/26 | 2,240 | 2,255 | 2,150 | 2,150 | 20,700 |
2002/11/25 | 2,290 | 2,290 | 2,190 | 2,240 | 51,700 |
2002/11/22 | 2,185 | 2,250 | 2,145 | 2,250 | 42,800 |
2002/11/21 | 2,215 | 2,215 | 2,170 | 2,185 | 18,600 |
2002/11/20 | 2,080 | 2,260 | 2,080 | 2,220 | 25,800 |
2002/11/19 | 2,205 | 2,205 | 2,160 | 2,160 | 24,100 |
2002/11/18 | 2,200 | 2,250 | 2,200 | 2,220 | 32,800 |
2002/11/15 | 2,200 | 2,215 | 2,195 | 2,210 | 42,600 |
2002/11/14 | 2,200 | 2,205 | 2,155 | 2,200 | 63,300 |
2002/11/13 | 2,180 | 2,200 | 2,165 | 2,200 | 40,600 |
2002/11/12 | 2,070 | 2,170 | 2,070 | 2,170 | 53,300 |
2002/11/11 | 2,120 | 2,150 | 2,070 | 2,105 | 51,800 |
2002/11/08 | 2,105 | 2,150 | 2,095 | 2,120 | 75,300 |
2002/11/07 | 2,190 | 2,200 | 2,175 | 2,200 | 79,900 |
2002/11/06 | 2,200 | 2,200 | 2,190 | 2,190 | 121,000 |
2002/11/05 | 2,200 | 2,220 | 2,190 | 2,200 | 50,300 |
2002/11/01 | 2,200 | 2,225 | 2,180 | 2,200 | 29,200 |
2002/10/31 | 2,205 | 2,215 | 2,165 | 2,165 | 35,900 |
2002/10/30 | 2,220 | 2,240 | 2,200 | 2,215 | 22,000 |
2002/10/29 | 2,250 | 2,280 | 2,200 | 2,250 | 20,200 |
2002/10/28 | 2,260 | 2,270 | 2,235 | 2,260 | 14,500 |
2002/10/25 | 2,205 | 2,305 | 2,200 | 2,305 | 45,900 |
2002/10/24 | 2,250 | 2,275 | 2,170 | 2,275 | 21,400 |
2002/10/23 | 2,180 | 2,250 | 2,160 | 2,250 | 8,200 |
2002/10/22 | 2,275 | 2,275 | 2,175 | 2,175 | 23,900 |
2002/10/21 | 2,260 | 2,360 | 2,220 | 2,305 | 29,900 |
2002/10/18 | 2,245 | 2,260 | 2,205 | 2,215 | 36,100 |
2002/10/17 | 2,240 | 2,240 | 2,190 | 2,200 | 11,300 |
2002/10/16 | 2,220 | 2,225 | 2,170 | 2,220 | 40,600 |
2002/10/15 | 2,145 | 2,190 | 2,145 | 2,185 | 24,300 |
2002/10/11 | 2,230 | 2,230 | 2,125 | 2,170 | 31,700 |
2002/10/10 | 2,095 | 2,095 | 2,060 | 2,070 | 13,000 |
2002/10/09 | 2,115 | 2,135 | 2,085 | 2,090 | 28,100 |
2002/10/08 | 2,220 | 2,245 | 2,165 | 2,170 | 19,600 |
2002/10/07 | 2,215 | 2,225 | 2,180 | 2,180 | 27,900 |
2002/10/04 | 2,245 | 2,260 | 2,195 | 2,260 | 21,000 |
2002/10/03 | 2,265 | 2,265 | 2,240 | 2,250 | 33,500 |
2002/10/02 | 2,215 | 2,240 | 2,185 | 2,225 | 23,000 |
2002/10/01 | 2,260 | 2,260 | 2,200 | 2,210 | 43,200 |
2002/09/30 | 2,220 | 2,250 | 2,220 | 2,245 | 37,100 |
2002/09/27 | 2,275 | 2,275 | 2,225 | 2,240 | 38,300 |
2002/09/26 | 2,150 | 2,200 | 2,150 | 2,200 | 46,800 |
2002/09/25 | 2,085 | 2,140 | 2,085 | 2,140 | 46,400 |
2002/09/24 | 2,160 | 2,160 | 2,115 | 2,140 | 26,000 |
2002/09/20 | 2,155 | 2,200 | 2,150 | 2,160 | 102,200 |
2002/09/19 | 2,300 | 2,340 | 2,155 | 2,155 | 76,900 |
2002/09/18 | 2,380 | 2,385 | 2,250 | 2,275 | 17,400 |
2002/09/17 | 2,390 | 2,400 | 2,375 | 2,400 | 31,200 |
2002/09/13 | 2,370 | 2,450 | 2,350 | 2,390 | 101,600 |
2002/09/12 | 2,300 | 2,415 | 2,300 | 2,405 | 65,300 |
2002/09/11 | 2,195 | 2,305 | 2,195 | 2,295 | 70,400 |
2002/09/10 | 2,130 | 2,190 | 2,130 | 2,190 | 20,300 |
2002/09/09 | 2,075 | 2,140 | 2,075 | 2,130 | 22,600 |
2002/09/06 | 2,085 | 2,120 | 2,040 | 2,115 | 26,500 |
2002/09/05 | 2,100 | 2,175 | 2,090 | 2,135 | 33,400 |
2002/09/04 | 2,110 | 2,140 | 2,050 | 2,105 | 47,400 |
2002/09/03 | 2,180 | 2,190 | 2,110 | 2,180 | 21,300 |
2002/09/02 | 2,155 | 2,230 | 2,150 | 2,180 | 17,200 |
2002/08/30 | 2,180 | 2,195 | 2,115 | 2,195 | 29,600 |
2002/08/29 | 2,215 | 2,215 | 2,155 | 2,175 | 28,800 |
2002/08/28 | 2,225 | 2,225 | 2,160 | 2,195 | 26,500 |
2002/08/27 | 2,140 | 2,190 | 2,140 | 2,180 | 30,700 |
2002/08/26 | 2,160 | 2,220 | 2,160 | 2,220 | 21,100 |
2002/08/23 | 2,155 | 2,195 | 2,155 | 2,165 | 19,800 |
2002/08/22 | 2,180 | 2,185 | 2,145 | 2,185 | 24,100 |
2002/08/21 | 2,140 | 2,185 | 2,095 | 2,185 | 28,800 |
2002/08/20 | 2,110 | 2,110 | 2,085 | 2,110 | 29,300 |
2002/08/19 | 2,155 | 2,165 | 2,080 | 2,100 | 46,200 |
2002/08/16 | 2,100 | 2,155 | 2,095 | 2,155 | 28,900 |
2002/08/15 | 2,090 | 2,135 | 2,090 | 2,090 | 44,000 |
2002/08/14 | 2,120 | 2,160 | 2,110 | 2,150 | 52,300 |
2002/08/13 | 2,105 | 2,120 | 2,085 | 2,110 | 54,300 |
2002/08/12 | 2,185 | 2,190 | 2,105 | 2,105 | 55,200 |
2002/08/09 | 2,245 | 2,245 | 2,230 | 2,235 | 25,900 |
2002/08/08 | 2,220 | 2,245 | 2,190 | 2,245 | 29,600 |
2002/08/07 | 2,260 | 2,280 | 2,225 | 2,225 | 58,000 |
2002/08/06 | 2,205 | 2,260 | 2,180 | 2,255 | 45,300 |
2002/08/05 | 2,200 | 2,315 | 2,200 | 2,290 | 87,500 |
2002/08/02 | 2,205 | 2,280 | 2,180 | 2,240 | 66,000 |
2002/08/01 | 2,140 | 2,170 | 2,135 | 2,165 | 21,000 |
2002/07/31 | 2,100 | 2,190 | 2,100 | 2,135 | 51,000 |
2002/07/30 | 2,105 | 2,140 | 2,090 | 2,135 | 70,400 |
2002/07/29 | 2,140 | 2,200 | 2,105 | 2,145 | 93,800 |
2002/07/26 | 2,260 | 2,265 | 2,235 | 2,260 | 51,200 |
2002/07/25 | 2,230 | 2,270 | 2,220 | 2,260 | 45,100 |
2002/07/24 | 2,250 | 2,250 | 2,180 | 2,180 | 31,900 |
2002/07/23 | 2,200 | 2,265 | 2,200 | 2,260 | 32,500 |
2002/07/22 | 2,160 | 2,275 | 2,160 | 2,240 | 23,100 |
2002/07/19 | 2,280 | 2,285 | 2,270 | 2,280 | 54,700 |
2002/07/18 | 2,220 | 2,400 | 2,185 | 2,400 | 68,200 |
2002/07/17 | 2,115 | 2,150 | 2,110 | 2,140 | 17,200 |
2002/07/16 | 2,140 | 2,205 | 2,140 | 2,180 | 26,400 |
2002/07/15 | 2,260 | 2,260 | 2,115 | 2,180 | 27,500 |
2002/07/12 | 2,300 | 2,325 | 2,180 | 2,180 | 49,500 |
2002/07/11 | 2,215 | 2,285 | 2,215 | 2,285 | 73,900 |
2002/07/10 | 2,265 | 2,300 | 2,250 | 2,295 | 43,600 |
2002/07/09 | 2,250 | 2,280 | 2,190 | 2,270 | 67,500 |
2002/07/08 | 2,245 | 2,245 | 2,210 | 2,210 | 34,400 |
2002/07/05 | 2,185 | 2,185 | 2,130 | 2,165 | 119,000 |
2002/07/04 | 2,200 | 2,225 | 2,145 | 2,225 | 63,600 |
2002/07/03 | 2,060 | 2,140 | 2,060 | 2,135 | 31,400 |
2002/07/02 | 2,060 | 2,130 | 2,040 | 2,100 | 36,000 |
2002/07/01 | 2,090 | 2,135 | 2,090 | 2,130 | 27,200 |
2002/06/28 | 1,925 | 2,030 | 1,920 | 2,010 | 38,900 |
2002/06/27 | 2,010 | 2,010 | 1,928 | 1,929 | 21,100 |
2002/06/26 | 1,937 | 1,981 | 1,935 | 1,948 | 13,800 |
2002/06/25 | 2,040 | 2,040 | 1,931 | 1,937 | 18,800 |
2002/06/24 | 1,943 | 1,985 | 1,925 | 1,970 | 18,500 |
2002/06/21 | 1,979 | 1,979 | 1,924 | 1,930 | 33,600 |
2002/06/20 | 1,934 | 2,010 | 1,922 | 1,981 | 32,700 |
2002/06/19 | 2,050 | 2,055 | 1,940 | 1,940 | 52,000 |
2002/06/18 | 2,075 | 2,115 | 2,045 | 2,050 | 44,000 |
2002/06/17 | 2,195 | 2,195 | 2,090 | 2,110 | 29,900 |
2002/06/14 | 2,250 | 2,250 | 2,155 | 2,235 | 117,700 |
2002/06/13 | 2,270 | 2,270 | 2,130 | 2,130 | 32,000 |
2002/06/12 | 2,230 | 2,250 | 2,225 | 2,235 | 22,300 |
2002/06/11 | 2,200 | 2,250 | 2,190 | 2,240 | 20,300 |
2002/06/10 | 2,245 | 2,310 | 2,200 | 2,200 | 74,300 |
2002/06/07 | 2,195 | 2,265 | 2,155 | 2,245 | 93,900 |
2002/06/06 | 2,200 | 2,205 | 2,075 | 2,200 | 55,400 |
2002/06/05 | 2,075 | 2,320 | 2,065 | 2,280 | 104,400 |
2002/06/04 | 2,065 | 2,070 | 1,983 | 2,035 | 74,600 |
2002/06/03 | 2,090 | 2,140 | 2,085 | 2,105 | 33,400 |
2002/05/31 | 2,000 | 2,080 | 2,000 | 2,055 | 44,200 |
2002/05/30 | 2,020 | 2,025 | 1,981 | 2,025 | 83,000 |
2002/05/29 | 2,020 | 2,025 | 1,999 | 2,000 | 28,100 |
2002/05/28 | 2,000 | 2,020 | 1,992 | 2,005 | 8,700 |
2002/05/27 | 1,969 | 2,030 | 1,969 | 2,030 | 11,900 |
2002/05/24 | 2,000 | 2,015 | 1,960 | 1,999 | 37,700 |
2002/05/23 | 2,095 | 2,115 | 2,070 | 2,075 | 14,400 |
2002/05/22 | 2,020 | 2,115 | 2,015 | 2,095 | 53,300 |
2002/05/21 | 1,985 | 1,999 | 1,979 | 1,999 | 19,700 |
2002/05/20 | 1,990 | 2,000 | 1,955 | 1,955 | 8,700 |
2002/05/17 | 1,970 | 1,999 | 1,964 | 1,995 | 31,000 |
2002/05/16 | 1,955 | 2,000 | 1,955 | 1,999 | 37,400 |
2002/05/15 | 1,955 | 1,975 | 1,937 | 1,955 | 35,700 |
2002/05/14 | 1,929 | 1,960 | 1,910 | 1,936 | 73,900 |
2002/05/13 | 1,850 | 1,920 | 1,839 | 1,874 | 70,700 |
2002/05/10 | 1,880 | 1,880 | 1,835 | 1,835 | 45,200 |
2002/05/09 | 1,900 | 1,903 | 1,849 | 1,870 | 81,800 |
2002/05/08 | 1,855 | 1,895 | 1,855 | 1,875 | 41,400 |
2002/05/07 | 1,845 | 1,859 | 1,820 | 1,846 | 38,000 |
2002/05/02 | 1,851 | 1,867 | 1,830 | 1,845 | 54,300 |
2002/05/01 | 1,854 | 1,873 | 1,842 | 1,851 | 12,200 |
2002/04/30 | 1,820 | 1,870 | 1,820 | 1,855 | 15,500 |
2002/04/26 | 1,895 | 1,896 | 1,850 | 1,870 | 33,900 |
2002/04/25 | 1,907 | 1,907 | 1,895 | 1,905 | 21,200 |
2002/04/24 | 1,930 | 1,930 | 1,900 | 1,900 | 19,000 |
2002/04/23 | 1,919 | 1,930 | 1,900 | 1,930 | 32,800 |
2002/04/22 | 1,884 | 1,920 | 1,879 | 1,920 | 55,500 |
2002/04/19 | 1,885 | 1,885 | 1,857 | 1,885 | 13,500 |
2002/04/18 | 1,880 | 1,889 | 1,837 | 1,875 | 22,800 |
2002/04/17 | 1,880 | 1,880 | 1,805 | 1,825 | 13,700 |
2002/04/16 | 1,887 | 1,899 | 1,819 | 1,831 | 10,100 |
2002/04/15 | 1,830 | 1,839 | 1,803 | 1,827 | 11,300 |
2002/04/12 | 1,901 | 1,920 | 1,852 | 1,890 | 13,800 |
2002/04/11 | 1,850 | 1,887 | 1,850 | 1,850 | 14,400 |
2002/04/10 | 1,890 | 1,900 | 1,846 | 1,900 | 29,000 |
2002/04/09 | 1,880 | 1,900 | 1,860 | 1,860 | 28,700 |
2002/04/08 | 1,850 | 1,880 | 1,828 | 1,879 | 39,300 |
2002/04/05 | 1,901 | 1,901 | 1,840 | 1,890 | 61,800 |
2002/04/04 | 1,770 | 1,825 | 1,761 | 1,811 | 52,000 |
2002/04/03 | 1,699 | 1,748 | 1,696 | 1,739 | 22,600 |
2002/04/02 | 1,750 | 1,751 | 1,703 | 1,713 | 11,200 |
2002/04/01 | 1,750 | 1,751 | 1,701 | 1,705 | 14,700 |
2002/03/29 | 1,774 | 1,775 | 1,695 | 1,750 | 49,100 |
2002/03/28 | 1,747 | 1,769 | 1,731 | 1,769 | 84,800 |
2002/03/27 | 1,680 | 1,750 | 1,680 | 1,730 | 27,700 |
2002/03/26 | 1,701 | 1,714 | 1,680 | 1,700 | 63,100 |
2002/03/25 | 1,745 | 1,750 | 1,659 | 1,700 | 90,700 |
2002/03/22 | 1,752 | 1,775 | 1,751 | 1,775 | 13,300 |
2002/03/20 | 1,782 | 1,799 | 1,761 | 1,778 | 42,200 |
2002/03/19 | 1,840 | 1,840 | 1,778 | 1,829 | 21,900 |
2002/03/18 | 1,775 | 1,805 | 1,750 | 1,750 | 27,900 |
2002/03/15 | 1,782 | 1,805 | 1,782 | 1,805 | 78,800 |
2002/03/14 | 1,792 | 1,796 | 1,770 | 1,782 | 34,600 |
2002/03/13 | 1,827 | 1,855 | 1,762 | 1,762 | 39,500 |
2002/03/12 | 1,808 | 1,880 | 1,807 | 1,857 | 65,300 |
2002/03/11 | 1,765 | 1,820 | 1,700 | 1,807 | 116,900 |
2002/03/08 | 1,700 | 1,748 | 1,700 | 1,735 | 197,900 |
2002/03/07 | 1,848 | 1,848 | 1,801 | 1,815 | 42,600 |
2002/03/06 | 1,791 | 1,824 | 1,761 | 1,761 | 29,700 |
2002/03/05 | 1,900 | 1,930 | 1,830 | 1,847 | 51,800 |
2002/03/04 | 1,835 | 1,900 | 1,830 | 1,899 | 144,800 |
2002/03/01 | 1,840 | 1,855 | 1,830 | 1,835 | 54,500 |
2002/02/28 | 1,853 | 1,883 | 1,850 | 1,865 | 125,700 |
2002/02/27 | 1,819 | 1,850 | 1,796 | 1,850 | 276,900 |
2002/02/26 | 1,730 | 1,759 | 1,728 | 1,759 | 102,300 |
2002/02/25 | 1,745 | 1,745 | 1,705 | 1,723 | 31,400 |
2002/02/22 | 1,700 | 1,723 | 1,690 | 1,723 | 38,900 |
2002/02/21 | 1,691 | 1,779 | 1,691 | 1,779 | 21,600 |
2002/02/20 | 1,700 | 1,720 | 1,681 | 1,691 | 48,000 |
2002/02/19 | 1,820 | 1,820 | 1,720 | 1,790 | 58,500 |
2002/02/18 | 1,818 | 1,830 | 1,817 | 1,820 | 50,200 |
2002/02/15 | 1,731 | 1,800 | 1,731 | 1,788 | 24,600 |
2002/02/14 | 1,742 | 1,799 | 1,742 | 1,772 | 24,400 |
2002/02/13 | 1,715 | 1,791 | 1,715 | 1,772 | 22,500 |
2002/02/12 | 1,800 | 1,800 | 1,757 | 1,775 | 12,200 |
2002/02/08 | 1,718 | 1,737 | 1,691 | 1,733 | 77,000 |
2002/02/07 | 1,620 | 1,658 | 1,616 | 1,658 | 42,800 |
2002/02/06 | 1,620 | 1,621 | 1,616 | 1,620 | 14,100 |
2002/02/05 | 1,639 | 1,639 | 1,611 | 1,623 | 22,000 |
2002/02/04 | 1,730 | 1,730 | 1,695 | 1,699 | 12,000 |
2002/02/01 | 1,739 | 1,758 | 1,725 | 1,730 | 95,800 |
2002/01/31 | 1,744 | 1,750 | 1,735 | 1,738 | 51,600 |
2002/01/30 | 1,730 | 1,744 | 1,719 | 1,744 | 29,700 |
2002/01/29 | 1,799 | 1,799 | 1,745 | 1,745 | 5,600 |
2002/01/28 | 1,721 | 1,800 | 1,721 | 1,800 | 20,600 |
2002/01/25 | 1,760 | 1,780 | 1,740 | 1,750 | 35,400 |
2002/01/24 | 1,750 | 1,780 | 1,745 | 1,780 | 25,700 |
2002/01/23 | 1,734 | 1,780 | 1,728 | 1,760 | 25,100 |
2002/01/22 | 1,720 | 1,768 | 1,720 | 1,734 | 29,700 |
2002/01/21 | 1,804 | 1,804 | 1,750 | 1,750 | 34,200 |
2002/01/18 | 1,790 | 1,804 | 1,785 | 1,804 | 16,500 |
2002/01/17 | 1,810 | 1,810 | 1,777 | 1,780 | 23,700 |
2002/01/16 | 1,753 | 1,809 | 1,753 | 1,800 | 18,000 |
2002/01/15 | 1,752 | 1,799 | 1,751 | 1,752 | 14,700 |
2002/01/11 | 1,790 | 1,801 | 1,770 | 1,775 | 44,800 |
2002/01/10 | 1,786 | 1,800 | 1,772 | 1,790 | 72,500 |
2002/01/09 | 1,850 | 1,850 | 1,800 | 1,803 | 11,400 |
2002/01/08 | 1,900 | 1,900 | 1,808 | 1,860 | 22,800 |
2002/01/07 | 1,945 | 1,945 | 1,870 | 1,870 | 11,400 |
2002/01/04 | 1,839 | 1,885 | 1,839 | 1,885 | 2,800 |