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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,350 | 6,350 | 6,110 | 6,160 | 77,100 |
| 2005/12/29 | 6,260 | 6,350 | 6,170 | 6,300 | 187,100 |
| 2005/12/28 | 6,180 | 6,190 | 5,990 | 6,060 | 171,500 |
| 2005/12/27 | 6,300 | 6,300 | 6,150 | 6,280 | 70,700 |
| 2005/12/26 | 6,400 | 6,450 | 6,200 | 6,310 | 74,900 |
| 2005/12/22 | 6,370 | 6,490 | 6,320 | 6,320 | 73,200 |
| 2005/12/21 | 6,470 | 6,690 | 6,240 | 6,270 | 145,400 |
| 2005/12/20 | 6,100 | 6,270 | 6,090 | 6,170 | 92,400 |
| 2005/12/19 | 5,970 | 6,050 | 5,820 | 6,000 | 109,900 |
| 2005/12/16 | 5,830 | 6,090 | 5,730 | 5,960 | 138,300 |
| 2005/12/15 | 5,900 | 6,260 | 5,850 | 5,980 | 196,100 |
| 2005/12/14 | 5,630 | 5,960 | 5,580 | 5,830 | 174,900 |
| 2005/12/13 | 5,730 | 5,730 | 5,470 | 5,680 | 96,100 |
| 2005/12/12 | 5,570 | 5,800 | 5,530 | 5,590 | 113,900 |
| 2005/12/09 | 5,430 | 5,700 | 5,430 | 5,570 | 212,600 |
| 2005/12/08 | 5,780 | 5,960 | 5,560 | 5,630 | 227,900 |
| 2005/12/07 | 5,580 | 5,750 | 5,540 | 5,580 | 181,100 |
| 2005/12/06 | 5,670 | 5,670 | 5,450 | 5,500 | 141,300 |
| 2005/12/05 | 5,380 | 5,660 | 5,330 | 5,600 | 167,300 |
| 2005/12/02 | 5,300 | 5,370 | 5,230 | 5,300 | 117,100 |
| 2005/12/01 | 5,140 | 5,300 | 5,130 | 5,280 | 130,900 |
| 2005/11/30 | 5,120 | 5,200 | 5,090 | 5,120 | 88,600 |
| 2005/11/29 | 5,090 | 5,180 | 5,090 | 5,110 | 68,400 |
| 2005/11/28 | 5,060 | 5,110 | 5,030 | 5,080 | 53,300 |
| 2005/11/25 | 5,060 | 5,120 | 5,000 | 5,060 | 96,000 |
| 2005/11/24 | 5,200 | 5,260 | 5,150 | 5,150 | 121,900 |
| 2005/11/22 | 5,220 | 5,230 | 5,100 | 5,200 | 83,900 |
| 2005/11/21 | 5,200 | 5,340 | 5,150 | 5,250 | 107,100 |
| 2005/11/18 | 5,200 | 5,250 | 5,150 | 5,200 | 181,200 |
| 2005/11/17 | 4,940 | 5,190 | 4,940 | 5,150 | 219,100 |
| 2005/11/16 | 5,130 | 5,130 | 4,900 | 4,930 | 182,100 |
| 2005/11/15 | 5,020 | 5,200 | 5,020 | 5,120 | 332,000 |
| 2005/11/14 | 5,200 | 5,310 | 4,910 | 4,960 | 464,000 |
| 2005/11/11 | 5,390 | 5,440 | 5,130 | 5,400 | 228,900 |
| 2005/11/10 | 5,530 | 5,560 | 5,320 | 5,490 | 180,800 |
| 2005/11/09 | 5,460 | 5,500 | 5,320 | 5,440 | 119,900 |
| 2005/11/08 | 5,400 | 5,520 | 5,320 | 5,450 | 162,500 |
| 2005/11/07 | 5,300 | 5,580 | 5,260 | 5,300 | 371,500 |
| 2005/11/04 | 5,140 | 5,270 | 5,030 | 5,240 | 122,500 |
| 2005/11/02 | 5,150 | 5,150 | 4,970 | 5,050 | 120,900 |
| 2005/11/01 | 5,030 | 5,150 | 5,000 | 5,130 | 133,300 |
| 2005/10/31 | 4,780 | 4,990 | 4,740 | 4,980 | 126,200 |
| 2005/10/28 | 4,880 | 4,970 | 4,700 | 4,760 | 278,100 |
| 2005/10/27 | 4,620 | 4,970 | 4,580 | 4,970 | 213,400 |
| 2005/10/26 | 4,730 | 5,100 | 4,440 | 4,470 | 444,500 |
| 2005/10/25 | 4,410 | 4,720 | 4,400 | 4,700 | 204,600 |
| 2005/10/24 | 4,430 | 4,460 | 4,380 | 4,430 | 128,200 |
| 2005/10/21 | 4,410 | 4,500 | 4,380 | 4,430 | 140,700 |
| 2005/10/20 | 4,470 | 4,480 | 4,380 | 4,440 | 217,400 |
| 2005/10/19 | 4,170 | 4,550 | 4,160 | 4,500 | 482,700 |
| 2005/10/18 | 4,480 | 4,530 | 4,050 | 4,090 | 473,800 |
| 2005/10/17 | 4,570 | 4,580 | 4,480 | 4,480 | 42,700 |
| 2005/10/14 | 4,540 | 4,550 | 4,490 | 4,520 | 98,600 |
| 2005/10/13 | 4,410 | 4,500 | 4,400 | 4,490 | 154,700 |
| 2005/10/12 | 4,370 | 4,440 | 4,310 | 4,360 | 186,800 |
| 2005/10/11 | 4,360 | 4,360 | 4,300 | 4,360 | 152,600 |
| 2005/10/07 | 4,430 | 4,440 | 4,340 | 4,350 | 110,000 |
| 2005/10/06 | 4,450 | 4,540 | 4,350 | 4,430 | 164,500 |
| 2005/10/05 | 4,630 | 4,630 | 4,430 | 4,480 | 76,000 |
| 2005/10/04 | 4,600 | 4,670 | 4,530 | 4,630 | 134,400 |
| 2005/10/03 | 4,650 | 4,650 | 4,540 | 4,550 | 94,800 |
| 2005/09/30 | 4,470 | 4,650 | 4,330 | 4,520 | 175,700 |
| 2005/09/29 | 4,350 | 4,500 | 4,240 | 4,500 | 245,900 |
| 2005/09/28 | 4,400 | 4,440 | 4,330 | 4,360 | 166,400 |
| 2005/09/27 | 4,520 | 4,600 | 4,450 | 4,550 | 138,600 |
| 2005/09/26 | 4,520 | 4,680 | 4,520 | 4,640 | 147,700 |
| 2005/09/22 | 4,610 | 4,630 | 4,570 | 4,570 | 72,700 |
| 2005/09/21 | 4,640 | 4,640 | 4,580 | 4,600 | 87,600 |
| 2005/09/20 | 4,680 | 4,680 | 4,560 | 4,620 | 108,400 |
| 2005/09/16 | 4,570 | 4,570 | 4,420 | 4,480 | 107,400 |
| 2005/09/15 | 4,530 | 4,570 | 4,490 | 4,530 | 130,400 |
| 2005/09/14 | 4,520 | 4,520 | 4,420 | 4,440 | 88,300 |
| 2005/09/13 | 4,330 | 4,550 | 4,330 | 4,540 | 258,900 |
| 2005/09/12 | 4,270 | 4,420 | 4,270 | 4,380 | 191,100 |
| 2005/09/09 | 4,150 | 4,210 | 4,100 | 4,170 | 259,700 |
| 2005/09/08 | 4,320 | 4,340 | 4,180 | 4,200 | 194,300 |
| 2005/09/07 | 4,440 | 4,470 | 4,390 | 4,400 | 69,300 |
| 2005/09/06 | 4,500 | 4,520 | 4,460 | 4,470 | 70,200 |
| 2005/09/05 | 4,500 | 4,530 | 4,470 | 4,480 | 40,000 |
| 2005/09/02 | 4,550 | 4,560 | 4,490 | 4,500 | 64,900 |
| 2005/09/01 | 4,510 | 4,600 | 4,490 | 4,510 | 88,700 |
| 2005/08/31 | 4,470 | 4,500 | 4,450 | 4,470 | 94,900 |
| 2005/08/30 | 4,420 | 4,450 | 4,380 | 4,430 | 111,600 |
| 2005/08/29 | 4,380 | 4,460 | 4,370 | 4,420 | 122,800 |
| 2005/08/26 | 4,310 | 4,410 | 4,310 | 4,380 | 78,700 |
| 2005/08/25 | 4,400 | 4,410 | 4,330 | 4,360 | 49,500 |
| 2005/08/24 | 4,380 | 4,400 | 4,300 | 4,390 | 91,200 |
| 2005/08/23 | 4,410 | 4,430 | 4,370 | 4,370 | 62,200 |
| 2005/08/22 | 4,310 | 4,430 | 4,280 | 4,360 | 144,500 |
| 2005/08/19 | 4,270 | 4,310 | 4,230 | 4,280 | 137,500 |
| 2005/08/18 | 4,150 | 4,230 | 4,130 | 4,220 | 144,400 |
| 2005/08/17 | 4,140 | 4,180 | 4,070 | 4,080 | 111,100 |
| 2005/08/16 | 4,240 | 4,280 | 4,160 | 4,180 | 81,000 |
| 2005/08/15 | 4,280 | 4,330 | 4,260 | 4,270 | 77,500 |
| 2005/08/12 | 4,320 | 4,320 | 4,190 | 4,290 | 96,000 |
| 2005/08/11 | 4,250 | 4,350 | 4,230 | 4,310 | 108,100 |
| 2005/08/10 | 4,160 | 4,320 | 4,160 | 4,300 | 281,800 |
| 2005/08/09 | 3,990 | 4,210 | 3,930 | 4,160 | 217,800 |
| 2005/08/08 | 3,950 | 3,970 | 3,800 | 3,960 | 150,700 |
| 2005/08/05 | 4,000 | 4,020 | 3,940 | 4,000 | 258,000 |
| 2005/08/04 | 4,110 | 4,180 | 3,980 | 4,100 | 273,500 |
| 2005/08/03 | 4,040 | 4,360 | 4,030 | 4,230 | 636,400 |
| 2005/08/02 | 4,090 | 4,140 | 3,870 | 3,960 | 254,600 |
| 2005/08/01 | 3,860 | 4,330 | 3,760 | 4,230 | 679,700 |
| 2005/07/29 | 3,400 | 3,930 | 3,380 | 3,830 | 246,400 |
| 2005/07/28 | 3,520 | 3,530 | 3,430 | 3,430 | 60,000 |
| 2005/07/27 | 3,510 | 3,530 | 3,500 | 3,520 | 58,400 |
| 2005/07/26 | 3,480 | 3,540 | 3,450 | 3,520 | 118,300 |
| 2005/07/25 | 3,400 | 3,530 | 3,390 | 3,480 | 133,900 |
| 2005/07/22 | 3,370 | 3,400 | 3,350 | 3,380 | 53,200 |
| 2005/07/21 | 3,380 | 3,430 | 3,380 | 3,400 | 50,900 |
| 2005/07/20 | 3,320 | 3,410 | 3,310 | 3,380 | 45,200 |
| 2005/07/19 | 3,320 | 3,350 | 3,280 | 3,320 | 37,700 |
| 2005/07/15 | 3,350 | 3,370 | 3,310 | 3,310 | 48,700 |
| 2005/07/14 | 3,290 | 3,330 | 3,280 | 3,310 | 32,900 |
| 2005/07/13 | 3,320 | 3,320 | 3,280 | 3,310 | 40,600 |
| 2005/07/12 | 3,320 | 3,330 | 3,290 | 3,320 | 38,400 |
| 2005/07/11 | 3,250 | 3,290 | 3,250 | 3,280 | 45,100 |
| 2005/07/08 | 3,240 | 3,310 | 3,220 | 3,250 | 70,700 |
| 2005/07/07 | 3,250 | 3,260 | 3,170 | 3,230 | 174,300 |
| 2005/07/06 | 3,340 | 3,340 | 3,270 | 3,300 | 63,200 |
| 2005/07/05 | 3,290 | 3,380 | 3,290 | 3,340 | 64,100 |
| 2005/07/04 | 3,290 | 3,310 | 3,250 | 3,310 | 35,500 |
| 2005/07/01 | 3,300 | 3,330 | 3,300 | 3,300 | 33,800 |
| 2005/06/30 | 3,290 | 3,370 | 3,280 | 3,330 | 84,900 |
| 2005/06/29 | 3,250 | 3,280 | 3,220 | 3,260 | 79,100 |
| 2005/06/28 | 3,200 | 3,230 | 3,170 | 3,220 | 27,500 |
| 2005/06/27 | 3,240 | 3,260 | 3,170 | 3,180 | 25,600 |
| 2005/06/24 | 3,170 | 3,200 | 3,150 | 3,200 | 25,800 |
| 2005/06/23 | 3,200 | 3,200 | 3,170 | 3,180 | 24,200 |
| 2005/06/22 | 3,150 | 3,210 | 3,140 | 3,190 | 48,300 |
| 2005/06/21 | 3,180 | 3,180 | 3,110 | 3,170 | 55,000 |
| 2005/06/20 | 3,230 | 3,240 | 3,190 | 3,190 | 35,300 |
| 2005/06/17 | 3,170 | 3,210 | 3,150 | 3,200 | 43,600 |
| 2005/06/16 | 3,160 | 3,180 | 3,130 | 3,170 | 19,100 |
| 2005/06/15 | 3,160 | 3,180 | 3,110 | 3,160 | 22,700 |
| 2005/06/14 | 3,120 | 3,160 | 3,100 | 3,120 | 48,800 |
| 2005/06/13 | 3,130 | 3,160 | 3,110 | 3,110 | 13,700 |
| 2005/06/10 | 3,110 | 3,120 | 3,090 | 3,100 | 64,600 |
| 2005/06/09 | 3,110 | 3,110 | 3,050 | 3,060 | 17,100 |
| 2005/06/08 | 3,050 | 3,080 | 3,030 | 3,080 | 47,600 |
| 2005/06/07 | 3,130 | 3,130 | 2,990 | 3,040 | 159,800 |
| 2005/06/06 | 3,110 | 3,230 | 3,060 | 3,130 | 316,700 |
| 2005/06/03 | 2,930 | 2,970 | 2,925 | 2,970 | 103,600 |
| 2005/06/02 | 2,970 | 2,975 | 2,905 | 2,910 | 203,000 |
| 2005/06/01 | 3,030 | 3,050 | 2,985 | 3,020 | 81,300 |
| 2005/05/31 | 3,050 | 3,110 | 2,995 | 3,060 | 51,000 |
| 2005/05/30 | 2,980 | 3,060 | 2,955 | 3,050 | 81,800 |
| 2005/05/27 | 2,995 | 3,040 | 2,990 | 3,020 | 97,700 |
| 2005/05/26 | 3,010 | 3,020 | 2,970 | 2,990 | 108,000 |
| 2005/05/25 | 3,010 | 3,050 | 3,010 | 3,020 | 59,600 |
| 2005/05/24 | 3,090 | 3,120 | 3,090 | 3,100 | 36,400 |
| 2005/05/23 | 3,150 | 3,150 | 3,110 | 3,120 | 70,700 |
| 2005/05/20 | 3,180 | 3,190 | 3,150 | 3,180 | 97,600 |
| 2005/05/19 | 3,250 | 3,280 | 3,170 | 3,260 | 111,700 |
| 2005/05/18 | 3,150 | 3,230 | 3,140 | 3,220 | 70,300 |
| 2005/05/17 | 3,240 | 3,240 | 3,120 | 3,150 | 74,000 |
| 2005/05/16 | 3,100 | 3,180 | 3,100 | 3,140 | 67,300 |
| 2005/05/13 | 3,170 | 3,220 | 3,070 | 3,130 | 95,100 |
| 2005/05/12 | 3,300 | 3,340 | 3,260 | 3,270 | 72,700 |
| 2005/05/11 | 3,190 | 3,290 | 3,180 | 3,250 | 103,100 |
| 2005/05/10 | 3,180 | 3,220 | 3,160 | 3,210 | 96,500 |
| 2005/05/09 | 3,180 | 3,180 | 3,160 | 3,170 | 20,000 |
| 2005/05/06 | 3,160 | 3,230 | 3,160 | 3,170 | 38,000 |
| 2005/05/02 | 3,190 | 3,190 | 3,100 | 3,170 | 24,600 |
| 2005/04/28 | 3,180 | 3,180 | 3,140 | 3,160 | 22,100 |
| 2005/04/27 | 3,190 | 3,190 | 3,110 | 3,160 | 39,300 |
| 2005/04/26 | 3,180 | 3,180 | 3,100 | 3,170 | 60,400 |
| 2005/04/25 | 3,150 | 3,200 | 3,130 | 3,150 | 58,700 |
| 2005/04/22 | 3,120 | 3,150 | 3,080 | 3,100 | 77,000 |
| 2005/04/21 | 3,060 | 3,080 | 3,010 | 3,060 | 58,500 |
| 2005/04/20 | 3,100 | 3,140 | 3,080 | 3,110 | 38,400 |
| 2005/04/19 | 3,080 | 3,110 | 3,050 | 3,100 | 41,700 |
| 2005/04/18 | 3,100 | 3,120 | 3,040 | 3,060 | 98,800 |
| 2005/04/15 | 3,130 | 3,130 | 3,100 | 3,120 | 59,100 |
| 2005/04/14 | 3,040 | 3,150 | 3,040 | 3,150 | 49,400 |
| 2005/04/13 | 3,140 | 3,150 | 3,110 | 3,140 | 71,000 |
| 2005/04/12 | 3,100 | 3,120 | 3,060 | 3,090 | 66,900 |
| 2005/04/11 | 3,130 | 3,160 | 3,110 | 3,150 | 91,200 |
| 2005/04/08 | 3,090 | 3,140 | 3,070 | 3,090 | 126,900 |
| 2005/04/07 | 3,110 | 3,230 | 3,060 | 3,090 | 554,600 |
| 2005/04/06 | 2,910 | 2,910 | 2,875 | 2,885 | 58,500 |
| 2005/04/05 | 2,900 | 2,905 | 2,870 | 2,870 | 61,800 |
| 2005/04/04 | 2,895 | 2,925 | 2,885 | 2,910 | 58,900 |
| 2005/04/01 | 2,900 | 2,940 | 2,890 | 2,895 | 74,800 |
| 2005/03/31 | 2,910 | 2,935 | 2,865 | 2,920 | 51,200 |
| 2005/03/30 | 2,885 | 2,930 | 2,865 | 2,900 | 84,000 |
| 2005/03/29 | 2,945 | 2,950 | 2,840 | 2,860 | 88,900 |
| 2005/03/28 | 2,940 | 2,960 | 2,900 | 2,955 | 73,600 |
| 2005/03/25 | 3,020 | 3,050 | 2,955 | 3,050 | 54,300 |
| 2005/03/24 | 3,040 | 3,070 | 2,990 | 3,010 | 65,600 |
| 2005/03/23 | 3,100 | 3,120 | 3,020 | 3,030 | 129,100 |
| 2005/03/22 | 3,100 | 3,120 | 3,060 | 3,100 | 97,600 |
| 2005/03/18 | 3,030 | 3,100 | 3,020 | 3,080 | 89,700 |
| 2005/03/17 | 2,995 | 3,030 | 2,970 | 3,010 | 71,100 |
| 2005/03/16 | 3,000 | 3,020 | 2,985 | 3,000 | 87,500 |
| 2005/03/15 | 2,950 | 2,985 | 2,925 | 2,970 | 145,500 |
| 2005/03/14 | 2,905 | 2,925 | 2,835 | 2,845 | 158,500 |
| 2005/03/11 | 2,910 | 2,970 | 2,890 | 2,900 | 242,300 |
| 2005/03/10 | 2,990 | 2,995 | 2,950 | 2,950 | 92,400 |
| 2005/03/09 | 3,020 | 3,030 | 3,000 | 3,000 | 55,000 |
| 2005/03/08 | 3,000 | 3,030 | 3,000 | 3,030 | 68,400 |
| 2005/03/07 | 3,010 | 3,030 | 3,000 | 3,010 | 81,500 |
| 2005/03/04 | 3,020 | 3,040 | 3,000 | 3,030 | 63,200 |
| 2005/03/03 | 3,050 | 3,060 | 3,010 | 3,020 | 113,500 |
| 2005/03/02 | 3,050 | 3,130 | 3,040 | 3,110 | 112,300 |
| 2005/03/01 | 3,090 | 3,090 | 3,050 | 3,050 | 63,900 |
| 2005/02/28 | 3,090 | 3,090 | 3,030 | 3,060 | 41,300 |
| 2005/02/25 | 3,060 | 3,060 | 3,020 | 3,040 | 28,900 |
| 2005/02/24 | 3,040 | 3,060 | 3,030 | 3,060 | 41,100 |
| 2005/02/23 | 3,030 | 3,040 | 3,010 | 3,040 | 69,200 |
| 2005/02/22 | 3,060 | 3,080 | 3,040 | 3,070 | 40,900 |
| 2005/02/21 | 3,060 | 3,110 | 3,060 | 3,070 | 27,500 |
| 2005/02/18 | 3,060 | 3,110 | 3,050 | 3,070 | 44,400 |
| 2005/02/17 | 3,080 | 3,110 | 3,040 | 3,110 | 51,200 |
| 2005/02/16 | 3,130 | 3,150 | 3,070 | 3,080 | 102,400 |
| 2005/02/15 | 3,110 | 3,170 | 3,100 | 3,150 | 43,800 |
| 2005/02/14 | 3,140 | 3,150 | 3,110 | 3,120 | 82,400 |
| 2005/02/10 | 3,150 | 3,170 | 3,080 | 3,110 | 136,700 |
| 2005/02/09 | 3,250 | 3,260 | 3,120 | 3,150 | 226,800 |
| 2005/02/08 | 3,280 | 3,330 | 3,190 | 3,300 | 140,800 |
| 2005/02/07 | 3,180 | 3,350 | 3,150 | 3,320 | 170,600 |
| 2005/02/04 | 3,150 | 3,240 | 3,090 | 3,230 | 175,700 |
| 2005/02/03 | 3,040 | 3,160 | 3,010 | 3,160 | 100,700 |
| 2005/02/02 | 3,080 | 3,110 | 2,990 | 3,040 | 99,700 |
| 2005/02/01 | 3,070 | 3,090 | 3,040 | 3,070 | 50,700 |
| 2005/01/31 | 3,100 | 3,100 | 3,050 | 3,050 | 87,400 |
| 2005/01/28 | 3,120 | 3,170 | 3,090 | 3,090 | 63,000 |
| 2005/01/27 | 3,160 | 3,180 | 3,120 | 3,140 | 65,800 |
| 2005/01/26 | 3,160 | 3,180 | 3,130 | 3,140 | 61,400 |
| 2005/01/25 | 3,100 | 3,120 | 3,080 | 3,110 | 103,900 |
| 2005/01/24 | 3,050 | 3,110 | 3,010 | 3,090 | 125,800 |
| 2005/01/21 | 3,060 | 3,060 | 3,010 | 3,010 | 56,500 |
| 2005/01/20 | 3,080 | 3,090 | 3,060 | 3,080 | 36,900 |
| 2005/01/19 | 3,080 | 3,090 | 3,040 | 3,060 | 49,900 |
| 2005/01/18 | 3,080 | 3,080 | 3,050 | 3,080 | 74,800 |
| 2005/01/17 | 3,100 | 3,110 | 3,060 | 3,080 | 78,800 |
| 2005/01/14 | 3,130 | 3,160 | 3,030 | 3,080 | 177,900 |
| 2005/01/13 | 3,100 | 3,160 | 3,090 | 3,120 | 46,600 |
| 2005/01/12 | 3,150 | 3,150 | 3,110 | 3,110 | 119,200 |
| 2005/01/11 | 3,230 | 3,230 | 3,150 | 3,160 | 137,300 |
| 2005/01/07 | 3,220 | 3,240 | 3,190 | 3,230 | 51,100 |
| 2005/01/06 | 3,190 | 3,220 | 3,190 | 3,210 | 40,100 |
| 2005/01/05 | 3,220 | 3,230 | 3,180 | 3,200 | 38,300 |
| 2005/01/04 | 3,180 | 3,260 | 3,180 | 3,220 | 17,600 |