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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,210 | 3,230 | 3,050 | 3,190 | 34,400 |
| 2004/12/29 | 3,210 | 3,230 | 3,150 | 3,180 | 63,100 |
| 2004/12/28 | 3,170 | 3,190 | 3,150 | 3,160 | 42,500 |
| 2004/12/27 | 3,240 | 3,240 | 3,160 | 3,180 | 52,800 |
| 2004/12/24 | 3,130 | 3,260 | 3,130 | 3,230 | 50,600 |
| 2004/12/22 | 3,180 | 3,200 | 3,150 | 3,180 | 33,600 |
| 2004/12/21 | 3,160 | 3,170 | 3,130 | 3,150 | 33,100 |
| 2004/12/20 | 3,100 | 3,140 | 3,070 | 3,130 | 54,100 |
| 2004/12/17 | 3,110 | 3,170 | 3,070 | 3,090 | 62,400 |
| 2004/12/16 | 3,030 | 3,120 | 3,030 | 3,060 | 40,100 |
| 2004/12/15 | 3,120 | 3,120 | 3,070 | 3,080 | 14,100 |
| 2004/12/14 | 3,070 | 3,100 | 3,030 | 3,070 | 59,300 |
| 2004/12/13 | 3,120 | 3,160 | 3,090 | 3,120 | 61,800 |
| 2004/12/10 | 3,150 | 3,170 | 3,120 | 3,160 | 119,500 |
| 2004/12/09 | 3,100 | 3,110 | 3,020 | 3,070 | 72,900 |
| 2004/12/08 | 3,100 | 3,120 | 3,060 | 3,100 | 77,800 |
| 2004/12/07 | 3,190 | 3,190 | 3,090 | 3,130 | 66,200 |
| 2004/12/06 | 3,150 | 3,200 | 3,110 | 3,180 | 63,000 |
| 2004/12/03 | 3,110 | 3,160 | 3,110 | 3,150 | 52,700 |
| 2004/12/02 | 3,150 | 3,150 | 3,110 | 3,140 | 38,600 |
| 2004/12/01 | 3,130 | 3,140 | 3,090 | 3,140 | 59,000 |
| 2004/11/30 | 3,130 | 3,140 | 3,080 | 3,120 | 49,100 |
| 2004/11/29 | 3,100 | 3,140 | 3,090 | 3,120 | 40,000 |
| 2004/11/26 | 3,100 | 3,110 | 3,060 | 3,090 | 42,700 |
| 2004/11/25 | 3,100 | 3,100 | 3,040 | 3,080 | 52,000 |
| 2004/11/24 | 3,100 | 3,120 | 3,080 | 3,100 | 35,900 |
| 2004/11/22 | 3,150 | 3,150 | 3,090 | 3,110 | 54,600 |
| 2004/11/19 | 3,150 | 3,150 | 3,100 | 3,100 | 40,700 |
| 2004/11/18 | 3,060 | 3,120 | 3,030 | 3,100 | 66,000 |
| 2004/11/17 | 2,965 | 3,020 | 2,965 | 3,010 | 51,100 |
| 2004/11/16 | 2,990 | 3,020 | 2,950 | 2,985 | 62,700 |
| 2004/11/15 | 2,910 | 2,995 | 2,910 | 2,990 | 30,200 |
| 2004/11/12 | 2,810 | 2,910 | 2,810 | 2,905 | 56,000 |
| 2004/11/11 | 2,980 | 2,980 | 2,900 | 2,900 | 36,300 |
| 2004/11/10 | 2,900 | 2,960 | 2,900 | 2,950 | 90,700 |
| 2004/11/09 | 2,940 | 2,980 | 2,920 | 2,940 | 50,500 |
| 2004/11/08 | 3,150 | 3,150 | 2,970 | 3,030 | 43,100 |
| 2004/11/05 | 2,990 | 3,130 | 2,960 | 3,070 | 114,700 |
| 2004/11/04 | 2,895 | 2,950 | 2,870 | 2,910 | 42,500 |
| 2004/11/02 | 2,860 | 2,895 | 2,830 | 2,890 | 26,500 |
| 2004/11/01 | 2,855 | 2,855 | 2,760 | 2,820 | 34,100 |
| 2004/10/29 | 2,880 | 2,880 | 2,795 | 2,830 | 54,400 |
| 2004/10/28 | 2,870 | 2,890 | 2,835 | 2,860 | 44,700 |
| 2004/10/27 | 2,770 | 2,830 | 2,745 | 2,790 | 40,900 |
| 2004/10/26 | 2,855 | 2,855 | 2,800 | 2,810 | 29,600 |
| 2004/10/25 | 2,860 | 2,895 | 2,700 | 2,785 | 34,200 |
| 2004/10/22 | 2,875 | 2,910 | 2,790 | 2,855 | 114,500 |
| 2004/10/21 | 2,940 | 2,940 | 2,830 | 2,845 | 136,100 |
| 2004/10/20 | 2,900 | 2,920 | 2,845 | 2,900 | 129,100 |
| 2004/10/19 | 2,985 | 3,030 | 2,925 | 2,930 | 90,200 |
| 2004/10/18 | 2,990 | 3,140 | 2,990 | 3,030 | 32,300 |
| 2004/10/15 | 3,030 | 3,090 | 3,020 | 3,040 | 30,600 |
| 2004/10/14 | 3,070 | 3,160 | 3,030 | 3,080 | 94,300 |
| 2004/10/13 | 3,100 | 3,160 | 3,050 | 3,070 | 23,800 |
| 2004/10/12 | 3,140 | 3,220 | 3,090 | 3,090 | 20,100 |
| 2004/10/08 | 3,140 | 3,210 | 3,140 | 3,160 | 11,600 |
| 2004/10/07 | 3,220 | 3,220 | 3,160 | 3,160 | 21,800 |
| 2004/10/06 | 3,130 | 3,230 | 3,070 | 3,210 | 45,100 |
| 2004/10/05 | 3,200 | 3,200 | 3,130 | 3,130 | 37,100 |
| 2004/10/04 | 3,120 | 3,170 | 3,120 | 3,170 | 13,300 |
| 2004/10/01 | 3,100 | 3,150 | 3,080 | 3,120 | 14,900 |
| 2004/09/30 | 3,130 | 3,130 | 3,060 | 3,060 | 17,400 |
| 2004/09/29 | 3,090 | 3,100 | 3,040 | 3,060 | 35,000 |
| 2004/09/28 | 3,060 | 3,070 | 2,970 | 3,010 | 44,600 |
| 2004/09/27 | 3,100 | 3,140 | 2,995 | 3,030 | 56,400 |
| 2004/09/24 | 3,070 | 3,100 | 3,030 | 3,060 | 33,900 |
| 2004/09/22 | 3,140 | 3,140 | 3,060 | 3,080 | 16,700 |
| 2004/09/21 | 3,170 | 3,170 | 3,080 | 3,090 | 25,000 |
| 2004/09/17 | 3,090 | 3,140 | 3,050 | 3,080 | 75,300 |
| 2004/09/16 | 3,070 | 3,210 | 3,070 | 3,140 | 72,700 |
| 2004/09/15 | 3,190 | 3,220 | 3,140 | 3,140 | 43,400 |
| 2004/09/14 | 3,220 | 3,260 | 3,150 | 3,230 | 81,500 |
| 2004/09/13 | 3,230 | 3,300 | 3,210 | 3,230 | 50,400 |
| 2004/09/10 | 3,260 | 3,330 | 3,260 | 3,270 | 143,800 |
| 2004/09/09 | 3,400 | 3,440 | 3,360 | 3,360 | 57,700 |
| 2004/09/08 | 3,410 | 3,460 | 3,400 | 3,440 | 54,600 |
| 2004/09/07 | 3,390 | 3,460 | 3,390 | 3,460 | 30,000 |
| 2004/09/06 | 3,340 | 3,410 | 3,340 | 3,410 | 32,300 |
| 2004/09/03 | 3,390 | 3,430 | 3,380 | 3,390 | 87,200 |
| 2004/09/02 | 3,370 | 3,380 | 3,330 | 3,360 | 53,200 |
| 2004/09/01 | 3,260 | 3,350 | 3,250 | 3,330 | 60,600 |
| 2004/08/31 | 3,220 | 3,270 | 3,190 | 3,210 | 67,700 |
| 2004/08/30 | 3,180 | 3,270 | 3,180 | 3,270 | 39,300 |
| 2004/08/27 | 3,240 | 3,240 | 3,180 | 3,220 | 27,800 |
| 2004/08/26 | 3,210 | 3,240 | 3,180 | 3,200 | 20,900 |
| 2004/08/25 | 3,190 | 3,230 | 3,190 | 3,200 | 26,600 |
| 2004/08/24 | 3,200 | 3,220 | 3,170 | 3,200 | 35,400 |
| 2004/08/23 | 3,190 | 3,260 | 3,150 | 3,210 | 46,500 |
| 2004/08/20 | 3,190 | 3,250 | 3,180 | 3,220 | 89,500 |
| 2004/08/19 | 3,240 | 3,280 | 3,180 | 3,220 | 80,300 |
| 2004/08/18 | 3,290 | 3,300 | 3,200 | 3,210 | 42,100 |
| 2004/08/17 | 3,300 | 3,330 | 3,270 | 3,280 | 133,700 |
| 2004/08/16 | 3,180 | 3,300 | 3,180 | 3,270 | 89,800 |
| 2004/08/13 | 3,220 | 3,270 | 3,210 | 3,230 | 54,200 |
| 2004/08/12 | 3,210 | 3,250 | 3,150 | 3,220 | 35,800 |
| 2004/08/11 | 3,150 | 3,220 | 3,140 | 3,200 | 60,400 |
| 2004/08/10 | 3,110 | 3,160 | 3,070 | 3,100 | 79,300 |
| 2004/08/09 | 3,110 | 3,120 | 3,020 | 3,080 | 47,000 |
| 2004/08/06 | 3,090 | 3,110 | 3,060 | 3,070 | 75,800 |
| 2004/08/05 | 3,070 | 3,120 | 3,050 | 3,070 | 78,000 |
| 2004/08/04 | 3,120 | 3,140 | 3,050 | 3,120 | 98,400 |
| 2004/08/03 | 3,210 | 3,230 | 3,170 | 3,180 | 45,100 |
| 2004/08/02 | 3,270 | 3,280 | 3,200 | 3,220 | 40,500 |
| 2004/07/30 | 3,240 | 3,270 | 3,200 | 3,270 | 32,000 |
| 2004/07/29 | 3,180 | 3,210 | 3,140 | 3,140 | 42,700 |
| 2004/07/28 | 3,200 | 3,230 | 3,170 | 3,170 | 24,000 |
| 2004/07/27 | 3,290 | 3,290 | 3,200 | 3,210 | 54,200 |
| 2004/07/26 | 3,250 | 3,270 | 3,170 | 3,200 | 31,200 |
| 2004/07/23 | 3,360 | 3,360 | 3,220 | 3,250 | 47,800 |
| 2004/07/22 | 3,300 | 3,330 | 3,250 | 3,280 | 47,500 |
| 2004/07/21 | 3,300 | 3,390 | 3,300 | 3,350 | 32,000 |
| 2004/07/20 | 3,410 | 3,410 | 3,320 | 3,350 | 34,000 |
| 2004/07/16 | 3,330 | 3,400 | 3,320 | 3,370 | 48,800 |
| 2004/07/15 | 3,420 | 3,420 | 3,300 | 3,330 | 36,200 |
| 2004/07/14 | 3,440 | 3,440 | 3,370 | 3,370 | 26,400 |
| 2004/07/13 | 3,430 | 3,440 | 3,360 | 3,390 | 71,300 |
| 2004/07/12 | 3,490 | 3,490 | 3,430 | 3,430 | 28,700 |
| 2004/07/09 | 3,390 | 3,450 | 3,390 | 3,440 | 61,500 |
| 2004/07/08 | 3,350 | 3,400 | 3,290 | 3,350 | 82,100 |
| 2004/07/07 | 3,250 | 3,310 | 3,170 | 3,280 | 60,800 |
| 2004/07/06 | 3,290 | 3,310 | 3,210 | 3,240 | 49,700 |
| 2004/07/05 | 3,330 | 3,330 | 3,250 | 3,280 | 41,900 |
| 2004/07/02 | 3,330 | 3,420 | 3,280 | 3,280 | 95,300 |
| 2004/07/01 | 3,360 | 3,400 | 3,300 | 3,360 | 72,000 |
| 2004/06/30 | 3,360 | 3,360 | 3,250 | 3,350 | 68,100 |
| 2004/06/29 | 3,350 | 3,350 | 3,290 | 3,340 | 54,000 |
| 2004/06/28 | 3,240 | 3,360 | 3,240 | 3,360 | 64,700 |
| 2004/06/25 | 3,380 | 3,420 | 3,260 | 3,330 | 51,200 |
| 2004/06/24 | 3,380 | 3,430 | 3,350 | 3,370 | 53,200 |
| 2004/06/23 | 3,440 | 3,450 | 3,350 | 3,370 | 40,100 |
| 2004/06/22 | 3,450 | 3,490 | 3,380 | 3,440 | 42,500 |
| 2004/06/21 | 3,440 | 3,500 | 3,430 | 3,450 | 49,100 |
| 2004/06/18 | 3,480 | 3,480 | 3,380 | 3,410 | 81,000 |
| 2004/06/17 | 3,510 | 3,530 | 3,430 | 3,480 | 67,100 |
| 2004/06/16 | 3,420 | 3,540 | 3,420 | 3,500 | 106,300 |
| 2004/06/15 | 3,390 | 3,430 | 3,360 | 3,370 | 66,200 |
| 2004/06/14 | 3,550 | 3,550 | 3,400 | 3,430 | 36,000 |
| 2004/06/11 | 3,450 | 3,550 | 3,420 | 3,500 | 110,400 |
| 2004/06/10 | 3,490 | 3,530 | 3,430 | 3,520 | 49,700 |
| 2004/06/09 | 3,400 | 3,470 | 3,390 | 3,460 | 32,000 |
| 2004/06/08 | 3,410 | 3,460 | 3,340 | 3,360 | 68,000 |
| 2004/06/07 | 3,350 | 3,500 | 3,340 | 3,490 | 79,900 |
| 2004/06/04 | 3,330 | 3,340 | 3,300 | 3,330 | 61,200 |
| 2004/06/03 | 3,370 | 3,450 | 3,320 | 3,360 | 53,000 |
| 2004/06/02 | 3,410 | 3,440 | 3,250 | 3,420 | 78,900 |
| 2004/06/01 | 3,370 | 3,380 | 3,300 | 3,370 | 87,000 |
| 2004/05/31 | 3,370 | 3,460 | 3,330 | 3,420 | 188,500 |
| 2004/05/28 | 3,080 | 3,270 | 3,060 | 3,270 | 93,600 |
| 2004/05/27 | 3,030 | 3,060 | 2,950 | 3,010 | 74,200 |
| 2004/05/26 | 3,140 | 3,170 | 3,020 | 3,080 | 122,800 |
| 2004/05/25 | 3,130 | 3,400 | 3,090 | 3,190 | 243,700 |
| 2004/05/24 | 3,060 | 3,150 | 3,020 | 3,080 | 186,900 |
| 2004/05/21 | 2,950 | 3,090 | 2,950 | 3,060 | 231,200 |
| 2004/05/20 | 2,985 | 2,985 | 2,900 | 2,945 | 200,400 |
| 2004/05/19 | 2,900 | 2,960 | 2,860 | 2,945 | 100,400 |
| 2004/05/18 | 2,765 | 2,855 | 2,725 | 2,815 | 48,600 |
| 2004/05/17 | 2,775 | 2,825 | 2,710 | 2,765 | 54,900 |
| 2004/05/14 | 2,900 | 2,900 | 2,840 | 2,855 | 54,500 |
| 2004/05/13 | 2,950 | 2,990 | 2,870 | 2,870 | 81,800 |
| 2004/05/12 | 2,865 | 2,920 | 2,775 | 2,920 | 48,500 |
| 2004/05/11 | 2,790 | 2,910 | 2,675 | 2,865 | 114,900 |
| 2004/05/10 | 2,915 | 2,915 | 2,710 | 2,715 | 67,300 |
| 2004/05/07 | 2,935 | 2,945 | 2,875 | 2,880 | 57,600 |
| 2004/05/06 | 2,940 | 2,955 | 2,855 | 2,895 | 67,000 |
| 2004/04/30 | 2,875 | 2,940 | 2,820 | 2,915 | 58,300 |
| 2004/04/28 | 2,905 | 2,995 | 2,905 | 2,915 | 25,800 |
| 2004/04/27 | 2,940 | 2,975 | 2,900 | 2,945 | 29,400 |
| 2004/04/26 | 2,925 | 2,985 | 2,925 | 2,950 | 39,000 |
| 2004/04/23 | 2,980 | 2,980 | 2,870 | 2,925 | 42,100 |
| 2004/04/22 | 2,900 | 3,000 | 2,900 | 2,975 | 72,000 |
| 2004/04/21 | 2,900 | 2,930 | 2,850 | 2,880 | 57,500 |
| 2004/04/20 | 2,870 | 2,940 | 2,870 | 2,940 | 47,900 |
| 2004/04/19 | 2,960 | 2,985 | 2,870 | 2,940 | 58,300 |
| 2004/04/16 | 2,930 | 3,030 | 2,915 | 3,010 | 95,300 |
| 2004/04/15 | 2,950 | 2,950 | 2,875 | 2,925 | 98,200 |
| 2004/04/14 | 2,850 | 2,930 | 2,830 | 2,915 | 91,800 |
| 2004/04/13 | 2,865 | 2,915 | 2,790 | 2,810 | 79,900 |
| 2004/04/12 | 2,830 | 2,905 | 2,830 | 2,895 | 21,500 |
| 2004/04/09 | 2,855 | 2,895 | 2,840 | 2,865 | 57,300 |
| 2004/04/08 | 2,930 | 2,960 | 2,905 | 2,935 | 39,500 |
| 2004/04/07 | 2,950 | 3,000 | 2,920 | 2,930 | 89,500 |
| 2004/04/06 | 3,000 | 3,010 | 2,865 | 2,910 | 82,300 |
| 2004/04/05 | 3,090 | 3,100 | 2,975 | 3,000 | 41,300 |
| 2004/04/02 | 3,090 | 3,090 | 2,990 | 3,020 | 46,500 |
| 2004/04/01 | 3,050 | 3,140 | 3,000 | 3,100 | 137,800 |
| 2004/03/31 | 2,960 | 3,020 | 2,960 | 2,995 | 67,000 |
| 2004/03/30 | 2,915 | 3,020 | 2,915 | 3,010 | 50,000 |
| 2004/03/29 | 2,925 | 2,995 | 2,925 | 2,995 | 32,900 |
| 2004/03/26 | 3,020 | 3,040 | 3,000 | 3,020 | 47,300 |
| 2004/03/25 | 3,000 | 3,050 | 2,960 | 3,010 | 79,300 |
| 2004/03/24 | 2,825 | 2,955 | 2,785 | 2,910 | 61,800 |
| 2004/03/23 | 2,810 | 2,890 | 2,765 | 2,890 | 106,200 |
| 2004/03/22 | 2,900 | 2,980 | 2,875 | 2,890 | 87,700 |
| 2004/03/19 | 2,965 | 3,020 | 2,950 | 2,980 | 54,200 |
| 2004/03/18 | 3,010 | 3,080 | 3,000 | 3,050 | 62,300 |
| 2004/03/17 | 3,070 | 3,160 | 3,060 | 3,090 | 49,600 |
| 2004/03/16 | 3,020 | 3,080 | 2,970 | 3,070 | 48,600 |
| 2004/03/15 | 2,900 | 3,050 | 2,900 | 2,995 | 80,000 |
| 2004/03/12 | 2,970 | 3,020 | 2,955 | 2,960 | 79,800 |
| 2004/03/11 | 2,960 | 3,060 | 2,960 | 3,020 | 108,500 |
| 2004/03/10 | 2,915 | 2,970 | 2,905 | 2,960 | 113,000 |
| 2004/03/09 | 2,840 | 2,900 | 2,830 | 2,835 | 98,900 |
| 2004/03/08 | 2,830 | 2,850 | 2,810 | 2,810 | 66,900 |
| 2004/03/05 | 2,840 | 2,840 | 2,790 | 2,820 | 68,500 |
| 2004/03/04 | 2,790 | 2,845 | 2,780 | 2,800 | 118,400 |
| 2004/03/03 | 2,875 | 2,890 | 2,810 | 2,820 | 91,300 |
| 2004/03/02 | 2,840 | 2,895 | 2,840 | 2,875 | 105,300 |
| 2004/03/01 | 2,845 | 2,950 | 2,845 | 2,920 | 166,500 |
| 2004/02/27 | 2,830 | 2,950 | 2,820 | 2,925 | 185,000 |
| 2004/02/26 | 2,640 | 2,815 | 2,635 | 2,810 | 131,400 |
| 2004/02/25 | 2,615 | 2,650 | 2,600 | 2,635 | 45,500 |
| 2004/02/24 | 2,580 | 2,680 | 2,580 | 2,635 | 53,400 |
| 2004/02/23 | 2,585 | 2,640 | 2,575 | 2,605 | 48,600 |
| 2004/02/20 | 2,640 | 2,640 | 2,590 | 2,625 | 29,900 |
| 2004/02/19 | 2,600 | 2,635 | 2,570 | 2,610 | 54,800 |
| 2004/02/18 | 2,585 | 2,640 | 2,580 | 2,620 | 66,100 |
| 2004/02/17 | 2,590 | 2,605 | 2,510 | 2,585 | 65,300 |
| 2004/02/16 | 2,650 | 2,655 | 2,575 | 2,610 | 84,300 |
| 2004/02/13 | 2,565 | 2,700 | 2,550 | 2,610 | 396,900 |
| 2004/02/12 | 2,495 | 2,500 | 2,435 | 2,445 | 70,000 |
| 2004/02/10 | 2,480 | 2,600 | 2,460 | 2,535 | 113,300 |
| 2004/02/09 | 2,455 | 2,530 | 2,450 | 2,480 | 56,900 |
| 2004/02/06 | 2,450 | 2,480 | 2,385 | 2,430 | 152,000 |
| 2004/02/05 | 2,600 | 2,650 | 2,470 | 2,630 | 112,700 |
| 2004/02/04 | 2,600 | 2,720 | 2,600 | 2,670 | 125,700 |
| 2004/02/03 | 2,550 | 2,595 | 2,500 | 2,560 | 102,400 |
| 2004/02/02 | 2,460 | 2,600 | 2,430 | 2,550 | 110,100 |
| 2004/01/30 | 2,365 | 2,465 | 2,365 | 2,420 | 97,100 |
| 2004/01/29 | 2,390 | 2,400 | 2,350 | 2,355 | 72,300 |
| 2004/01/28 | 2,350 | 2,375 | 2,340 | 2,355 | 125,000 |
| 2004/01/27 | 2,350 | 2,410 | 2,345 | 2,350 | 90,300 |
| 2004/01/26 | 2,335 | 2,360 | 2,335 | 2,355 | 102,400 |
| 2004/01/23 | 2,350 | 2,350 | 2,335 | 2,335 | 42,400 |
| 2004/01/22 | 2,340 | 2,350 | 2,330 | 2,335 | 28,700 |
| 2004/01/21 | 2,335 | 2,355 | 2,295 | 2,315 | 114,800 |
| 2004/01/20 | 2,330 | 2,350 | 2,290 | 2,315 | 62,100 |
| 2004/01/19 | 2,350 | 2,360 | 2,345 | 2,350 | 50,800 |
| 2004/01/16 | 2,300 | 2,330 | 2,290 | 2,320 | 48,200 |
| 2004/01/15 | 2,305 | 2,320 | 2,280 | 2,300 | 40,400 |
| 2004/01/14 | 2,330 | 2,335 | 2,315 | 2,315 | 59,000 |
| 2004/01/13 | 2,325 | 2,350 | 2,325 | 2,330 | 49,100 |
| 2004/01/09 | 2,340 | 2,355 | 2,315 | 2,335 | 29,000 |
| 2004/01/08 | 2,305 | 2,330 | 2,295 | 2,310 | 42,800 |
| 2004/01/07 | 2,340 | 2,360 | 2,290 | 2,305 | 35,500 |
| 2004/01/06 | 2,400 | 2,410 | 2,380 | 2,380 | 19,300 |
| 2004/01/05 | 2,360 | 2,400 | 2,360 | 2,400 | 12,400 |