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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,260 | 3,260 | 3,160 | 3,200 | 58,100 |
| 2007/12/27 | 3,260 | 3,290 | 3,200 | 3,220 | 106,400 |
| 2007/12/26 | 3,190 | 3,250 | 3,150 | 3,250 | 155,600 |
| 2007/12/25 | 3,190 | 3,230 | 3,120 | 3,180 | 94,500 |
| 2007/12/21 | 3,240 | 3,240 | 3,150 | 3,180 | 180,600 |
| 2007/12/20 | 3,320 | 3,340 | 3,220 | 3,240 | 167,000 |
| 2007/12/19 | 3,290 | 3,360 | 3,290 | 3,310 | 102,400 |
| 2007/12/18 | 3,270 | 3,400 | 3,260 | 3,330 | 164,900 |
| 2007/12/17 | 3,390 | 3,410 | 3,320 | 3,340 | 154,200 |
| 2007/12/14 | 3,460 | 3,540 | 3,410 | 3,420 | 147,500 |
| 2007/12/13 | 3,500 | 3,520 | 3,420 | 3,430 | 153,300 |
| 2007/12/12 | 3,490 | 3,550 | 3,470 | 3,550 | 67,800 |
| 2007/12/11 | 3,520 | 3,570 | 3,480 | 3,490 | 133,000 |
| 2007/12/10 | 3,460 | 3,600 | 3,460 | 3,560 | 225,400 |
| 2007/12/07 | 3,510 | 3,540 | 3,450 | 3,490 | 298,700 |
| 2007/12/06 | 3,690 | 3,720 | 3,580 | 3,600 | 244,000 |
| 2007/12/05 | 3,550 | 3,640 | 3,550 | 3,640 | 160,800 |
| 2007/12/04 | 3,610 | 3,620 | 3,510 | 3,520 | 214,500 |
| 2007/12/03 | 3,630 | 3,690 | 3,630 | 3,660 | 108,600 |
| 2007/11/30 | 3,680 | 3,690 | 3,580 | 3,580 | 216,700 |
| 2007/11/29 | 3,740 | 3,740 | 3,620 | 3,670 | 223,700 |
| 2007/11/28 | 3,630 | 3,790 | 3,620 | 3,710 | 355,900 |
| 2007/11/27 | 3,610 | 3,620 | 3,520 | 3,610 | 233,100 |
| 2007/11/26 | 3,520 | 3,650 | 3,520 | 3,630 | 209,500 |
| 2007/11/22 | 3,550 | 3,600 | 3,510 | 3,570 | 276,000 |
| 2007/11/21 | 3,520 | 3,720 | 3,510 | 3,600 | 410,400 |
| 2007/11/20 | 3,430 | 3,600 | 3,380 | 3,590 | 354,700 |
| 2007/11/19 | 3,400 | 3,640 | 3,370 | 3,530 | 393,000 |
| 2007/11/16 | 3,470 | 3,520 | 3,440 | 3,490 | 245,500 |
| 2007/11/15 | 3,670 | 3,730 | 3,520 | 3,540 | 299,500 |
| 2007/11/14 | 3,750 | 3,840 | 3,730 | 3,750 | 363,100 |
| 2007/11/13 | 3,530 | 3,660 | 3,510 | 3,640 | 259,700 |
| 2007/11/12 | 3,480 | 3,550 | 3,440 | 3,520 | 346,200 |
| 2007/11/09 | 3,480 | 3,620 | 3,480 | 3,580 | 548,700 |
| 2007/11/08 | 3,460 | 3,530 | 3,360 | 3,450 | 240,000 |
| 2007/11/07 | 3,490 | 3,600 | 3,450 | 3,560 | 325,200 |
| 2007/11/06 | 3,340 | 3,490 | 3,340 | 3,490 | 197,700 |
| 2007/11/05 | 3,370 | 3,440 | 3,310 | 3,330 | 95,900 |
| 2007/11/02 | 3,430 | 3,450 | 3,400 | 3,410 | 112,300 |
| 2007/11/01 | 3,380 | 3,460 | 3,370 | 3,450 | 94,300 |
| 2007/10/31 | 3,300 | 3,400 | 3,300 | 3,390 | 111,100 |
| 2007/10/30 | 3,360 | 3,360 | 3,320 | 3,350 | 81,700 |
| 2007/10/29 | 3,280 | 3,350 | 3,270 | 3,350 | 155,200 |
| 2007/10/26 | 3,220 | 3,270 | 3,210 | 3,230 | 114,100 |
| 2007/10/25 | 3,270 | 3,310 | 3,210 | 3,250 | 140,600 |
| 2007/10/24 | 3,360 | 3,360 | 3,240 | 3,290 | 171,900 |
| 2007/10/23 | 3,250 | 3,420 | 3,220 | 3,360 | 269,300 |
| 2007/10/22 | 3,120 | 3,200 | 3,060 | 3,190 | 176,100 |
| 2007/10/19 | 3,180 | 3,220 | 3,110 | 3,210 | 101,700 |
| 2007/10/18 | 3,110 | 3,210 | 3,100 | 3,190 | 113,900 |
| 2007/10/17 | 3,120 | 3,160 | 3,010 | 3,110 | 228,900 |
| 2007/10/16 | 3,250 | 3,250 | 3,120 | 3,170 | 109,300 |
| 2007/10/15 | 3,220 | 3,260 | 3,180 | 3,240 | 114,200 |
| 2007/10/12 | 3,180 | 3,230 | 3,100 | 3,140 | 105,100 |
| 2007/10/11 | 3,130 | 3,200 | 3,050 | 3,160 | 296,000 |
| 2007/10/10 | 3,280 | 3,290 | 3,050 | 3,140 | 371,900 |
| 2007/10/09 | 2,925 | 2,960 | 2,910 | 2,945 | 168,600 |
| 2007/10/05 | 2,865 | 2,910 | 2,855 | 2,870 | 77,000 |
| 2007/10/04 | 2,825 | 2,870 | 2,815 | 2,840 | 80,000 |
| 2007/10/03 | 2,850 | 2,875 | 2,780 | 2,865 | 87,600 |
| 2007/10/02 | 2,835 | 2,875 | 2,815 | 2,850 | 114,600 |
| 2007/10/01 | 2,825 | 2,825 | 2,745 | 2,755 | 174,200 |
| 2007/09/28 | 2,920 | 2,920 | 2,770 | 2,800 | 191,900 |
| 2007/09/27 | 2,835 | 2,905 | 2,825 | 2,880 | 92,200 |
| 2007/09/26 | 2,735 | 2,815 | 2,720 | 2,795 | 99,700 |
| 2007/09/25 | 2,735 | 2,745 | 2,615 | 2,695 | 160,300 |
| 2007/09/21 | 2,850 | 2,900 | 2,725 | 2,745 | 226,900 |
| 2007/09/20 | 2,940 | 2,945 | 2,880 | 2,895 | 144,100 |
| 2007/09/19 | 2,955 | 2,995 | 2,920 | 2,965 | 84,300 |
| 2007/09/18 | 2,960 | 2,960 | 2,905 | 2,910 | 118,100 |
| 2007/09/14 | 2,910 | 2,940 | 2,910 | 2,935 | 89,400 |
| 2007/09/13 | 2,940 | 2,960 | 2,910 | 2,935 | 66,300 |
| 2007/09/12 | 2,965 | 2,990 | 2,910 | 2,935 | 176,800 |
| 2007/09/11 | 2,930 | 2,980 | 2,900 | 2,955 | 177,900 |
| 2007/09/10 | 2,900 | 2,930 | 2,860 | 2,885 | 133,200 |
| 2007/09/07 | 2,890 | 2,950 | 2,890 | 2,940 | 70,800 |
| 2007/09/06 | 2,855 | 2,925 | 2,850 | 2,910 | 81,400 |
| 2007/09/05 | 3,010 | 3,010 | 2,890 | 2,895 | 185,700 |
| 2007/09/04 | 3,010 | 3,030 | 2,975 | 3,020 | 77,500 |
| 2007/09/03 | 3,010 | 3,020 | 2,955 | 2,995 | 103,700 |
| 2007/08/31 | 2,990 | 3,000 | 2,935 | 2,985 | 141,800 |
| 2007/08/30 | 2,955 | 2,980 | 2,940 | 2,955 | 69,200 |
| 2007/08/29 | 2,890 | 2,935 | 2,865 | 2,915 | 117,200 |
| 2007/08/28 | 2,955 | 2,975 | 2,925 | 2,940 | 74,900 |
| 2007/08/27 | 3,030 | 3,040 | 2,955 | 2,970 | 102,400 |
| 2007/08/24 | 3,040 | 3,040 | 2,970 | 3,020 | 80,000 |
| 2007/08/23 | 2,955 | 3,020 | 2,950 | 3,010 | 61,400 |
| 2007/08/22 | 3,010 | 3,030 | 2,930 | 2,945 | 129,000 |
| 2007/08/21 | 2,905 | 3,010 | 2,905 | 2,995 | 157,300 |
| 2007/08/20 | 2,930 | 2,960 | 2,905 | 2,910 | 150,200 |
| 2007/08/17 | 3,010 | 3,030 | 2,885 | 2,885 | 216,300 |
| 2007/08/16 | 2,980 | 3,000 | 2,915 | 2,985 | 160,100 |
| 2007/08/15 | 3,080 | 3,090 | 3,010 | 3,030 | 107,900 |
| 2007/08/14 | 3,160 | 3,160 | 3,080 | 3,110 | 110,100 |
| 2007/08/13 | 3,160 | 3,170 | 3,070 | 3,110 | 196,600 |
| 2007/08/10 | 3,220 | 3,350 | 3,200 | 3,210 | 218,400 |
| 2007/08/09 | 3,300 | 3,430 | 3,170 | 3,210 | 456,900 |
| 2007/08/08 | 3,130 | 3,210 | 3,120 | 3,170 | 232,900 |
| 2007/08/07 | 3,190 | 3,190 | 3,120 | 3,160 | 103,000 |
| 2007/08/06 | 3,110 | 3,130 | 3,020 | 3,120 | 176,900 |
| 2007/08/03 | 3,130 | 3,130 | 3,030 | 3,120 | 213,400 |
| 2007/08/02 | 3,180 | 3,200 | 3,020 | 3,180 | 366,000 |
| 2007/08/01 | 3,350 | 3,350 | 3,230 | 3,240 | 142,400 |
| 2007/07/31 | 3,400 | 3,400 | 3,310 | 3,370 | 165,700 |
| 2007/07/30 | 3,280 | 3,410 | 3,240 | 3,390 | 351,100 |
| 2007/07/27 | 3,140 | 3,320 | 3,020 | 3,290 | 166,400 |
| 2007/07/26 | 3,180 | 3,190 | 3,130 | 3,140 | 90,200 |
| 2007/07/25 | 3,240 | 3,240 | 3,180 | 3,190 | 116,500 |
| 2007/07/24 | 3,210 | 3,260 | 3,180 | 3,250 | 74,600 |
| 2007/07/23 | 3,230 | 3,240 | 3,190 | 3,220 | 74,600 |
| 2007/07/20 | 3,250 | 3,250 | 3,170 | 3,220 | 105,400 |
| 2007/07/19 | 3,240 | 3,300 | 3,240 | 3,290 | 67,800 |
| 2007/07/18 | 3,280 | 3,300 | 3,190 | 3,270 | 240,800 |
| 2007/07/17 | 3,450 | 3,450 | 3,360 | 3,380 | 84,000 |
| 2007/07/13 | 3,440 | 3,440 | 3,380 | 3,400 | 185,000 |
| 2007/07/12 | 3,330 | 3,460 | 3,330 | 3,450 | 273,900 |
| 2007/07/11 | 3,290 | 3,340 | 3,260 | 3,320 | 138,900 |
| 2007/07/10 | 3,390 | 3,390 | 3,310 | 3,360 | 180,600 |
| 2007/07/09 | 3,340 | 3,390 | 3,320 | 3,380 | 222,900 |
| 2007/07/06 | 3,240 | 3,350 | 3,240 | 3,340 | 250,700 |
| 2007/07/05 | 3,250 | 3,250 | 3,190 | 3,220 | 84,100 |
| 2007/07/04 | 3,160 | 3,210 | 3,140 | 3,210 | 158,400 |
| 2007/07/03 | 3,260 | 3,260 | 3,140 | 3,200 | 187,300 |
| 2007/07/02 | 3,200 | 3,240 | 3,180 | 3,210 | 144,000 |
| 2007/06/29 | 3,230 | 3,310 | 3,200 | 3,300 | 193,200 |
| 2007/06/28 | 3,140 | 3,180 | 3,130 | 3,180 | 114,000 |
| 2007/06/27 | 3,080 | 3,120 | 3,060 | 3,110 | 65,100 |
| 2007/06/26 | 3,150 | 3,160 | 3,110 | 3,120 | 87,500 |
| 2007/06/25 | 3,150 | 3,210 | 3,140 | 3,160 | 170,300 |
| 2007/06/22 | 3,180 | 3,180 | 3,120 | 3,160 | 127,400 |
| 2007/06/21 | 3,150 | 3,190 | 3,140 | 3,190 | 134,500 |
| 2007/06/20 | 3,170 | 3,210 | 3,150 | 3,200 | 144,700 |
| 2007/06/19 | 3,230 | 3,230 | 3,140 | 3,160 | 176,400 |
| 2007/06/18 | 3,140 | 3,240 | 3,140 | 3,230 | 454,400 |
| 2007/06/15 | 3,060 | 3,090 | 3,060 | 3,090 | 184,900 |
| 2007/06/14 | 2,980 | 3,020 | 2,940 | 3,020 | 140,100 |
| 2007/06/13 | 2,955 | 2,990 | 2,930 | 2,990 | 129,800 |
| 2007/06/12 | 3,040 | 3,040 | 2,995 | 2,995 | 117,800 |
| 2007/06/11 | 3,050 | 3,060 | 3,000 | 3,030 | 106,000 |
| 2007/06/08 | 3,050 | 3,060 | 3,010 | 3,030 | 213,100 |
| 2007/06/07 | 3,070 | 3,110 | 3,070 | 3,100 | 153,300 |
| 2007/06/06 | 3,080 | 3,090 | 3,040 | 3,060 | 123,500 |
| 2007/06/05 | 3,060 | 3,080 | 3,020 | 3,060 | 143,900 |
| 2007/06/04 | 3,170 | 3,170 | 3,070 | 3,090 | 199,100 |
| 2007/06/01 | 3,130 | 3,190 | 3,130 | 3,160 | 147,300 |
| 2007/05/31 | 3,150 | 3,160 | 3,110 | 3,120 | 102,500 |
| 2007/05/30 | 3,110 | 3,150 | 3,100 | 3,140 | 144,700 |
| 2007/05/29 | 3,070 | 3,110 | 3,050 | 3,090 | 173,300 |
| 2007/05/28 | 3,100 | 3,120 | 3,030 | 3,100 | 172,400 |
| 2007/05/25 | 3,090 | 3,130 | 3,050 | 3,120 | 313,400 |
| 2007/05/24 | 3,030 | 3,080 | 3,030 | 3,070 | 296,100 |
| 2007/05/23 | 3,100 | 3,130 | 3,080 | 3,130 | 117,200 |
| 2007/05/22 | 3,080 | 3,120 | 3,050 | 3,110 | 147,100 |
| 2007/05/21 | 3,060 | 3,080 | 3,050 | 3,070 | 136,400 |
| 2007/05/18 | 3,090 | 3,110 | 3,040 | 3,100 | 211,200 |
| 2007/05/17 | 3,070 | 3,120 | 3,070 | 3,090 | 91,200 |
| 2007/05/16 | 3,110 | 3,140 | 3,080 | 3,120 | 180,400 |
| 2007/05/15 | 3,180 | 3,230 | 3,070 | 3,100 | 540,000 |
| 2007/05/14 | 3,190 | 3,300 | 3,160 | 3,280 | 562,300 |
| 2007/05/11 | 3,010 | 3,250 | 3,000 | 3,180 | 433,200 |
| 2007/05/10 | 3,040 | 3,060 | 3,020 | 3,050 | 222,800 |
| 2007/05/09 | 3,060 | 3,080 | 3,020 | 3,060 | 170,700 |
| 2007/05/08 | 3,100 | 3,140 | 3,060 | 3,100 | 204,900 |
| 2007/05/07 | 3,040 | 3,100 | 3,040 | 3,080 | 216,300 |
| 2007/05/02 | 2,970 | 3,050 | 2,955 | 3,040 | 330,900 |
| 2007/05/01 | 3,100 | 3,120 | 3,050 | 3,050 | 129,800 |
| 2007/04/27 | 3,080 | 3,130 | 3,040 | 3,110 | 138,900 |
| 2007/04/26 | 3,030 | 3,130 | 3,030 | 3,120 | 205,400 |
| 2007/04/25 | 3,040 | 3,080 | 3,020 | 3,070 | 164,500 |
| 2007/04/24 | 3,070 | 3,070 | 3,010 | 3,060 | 212,600 |
| 2007/04/23 | 3,100 | 3,120 | 3,070 | 3,090 | 236,300 |
| 2007/04/20 | 3,110 | 3,130 | 3,080 | 3,100 | 209,700 |
| 2007/04/19 | 3,120 | 3,150 | 3,090 | 3,110 | 175,200 |
| 2007/04/18 | 3,170 | 3,170 | 3,110 | 3,170 | 210,400 |
| 2007/04/17 | 3,280 | 3,280 | 3,190 | 3,220 | 157,600 |
| 2007/04/16 | 3,290 | 3,300 | 3,250 | 3,270 | 112,900 |
| 2007/04/13 | 3,310 | 3,310 | 3,210 | 3,230 | 155,000 |
| 2007/04/12 | 3,280 | 3,300 | 3,260 | 3,280 | 93,800 |
| 2007/04/11 | 3,320 | 3,350 | 3,300 | 3,320 | 294,900 |
| 2007/04/10 | 3,350 | 3,360 | 3,280 | 3,320 | 297,300 |
| 2007/04/09 | 3,350 | 3,390 | 3,330 | 3,380 | 102,200 |
| 2007/04/06 | 3,350 | 3,360 | 3,300 | 3,330 | 161,100 |
| 2007/04/05 | 3,270 | 3,340 | 3,240 | 3,300 | 317,600 |
| 2007/04/04 | 3,260 | 3,270 | 3,210 | 3,250 | 231,700 |
| 2007/04/03 | 3,270 | 3,310 | 3,180 | 3,250 | 169,100 |
| 2007/04/02 | 3,300 | 3,310 | 3,240 | 3,260 | 150,200 |
| 2007/03/30 | 3,270 | 3,320 | 3,230 | 3,290 | 207,900 |
| 2007/03/29 | 3,300 | 3,300 | 3,220 | 3,250 | 202,200 |
| 2007/03/28 | 3,320 | 3,360 | 3,300 | 3,320 | 192,300 |
| 2007/03/27 | 3,340 | 3,390 | 3,320 | 3,320 | 239,300 |
| 2007/03/26 | 3,410 | 3,440 | 3,350 | 3,370 | 145,400 |
| 2007/03/23 | 3,440 | 3,450 | 3,370 | 3,410 | 222,700 |
| 2007/03/22 | 3,530 | 3,540 | 3,460 | 3,490 | 257,700 |
| 2007/03/20 | 3,430 | 3,500 | 3,380 | 3,390 | 131,900 |
| 2007/03/19 | 3,400 | 3,470 | 3,370 | 3,420 | 79,000 |
| 2007/03/16 | 3,480 | 3,500 | 3,410 | 3,420 | 142,300 |
| 2007/03/15 | 3,480 | 3,540 | 3,410 | 3,440 | 115,500 |
| 2007/03/14 | 3,550 | 3,590 | 3,450 | 3,480 | 240,600 |
| 2007/03/13 | 3,640 | 3,660 | 3,630 | 3,640 | 120,900 |
| 2007/03/12 | 3,580 | 3,600 | 3,550 | 3,590 | 82,400 |
| 2007/03/09 | 3,570 | 3,570 | 3,520 | 3,550 | 116,800 |
| 2007/03/08 | 3,470 | 3,520 | 3,470 | 3,520 | 178,900 |
| 2007/03/07 | 3,460 | 3,510 | 3,440 | 3,460 | 91,700 |
| 2007/03/06 | 3,350 | 3,450 | 3,340 | 3,420 | 182,100 |
| 2007/03/05 | 3,470 | 3,470 | 3,320 | 3,330 | 160,300 |
| 2007/03/02 | 3,450 | 3,520 | 3,450 | 3,470 | 146,200 |
| 2007/03/01 | 3,420 | 3,500 | 3,410 | 3,450 | 221,100 |
| 2007/02/28 | 3,380 | 3,490 | 3,370 | 3,470 | 156,100 |
| 2007/02/27 | 3,570 | 3,600 | 3,560 | 3,580 | 118,600 |
| 2007/02/26 | 3,730 | 3,730 | 3,590 | 3,610 | 222,900 |
| 2007/02/23 | 3,740 | 3,750 | 3,670 | 3,720 | 197,700 |
| 2007/02/22 | 3,700 | 3,710 | 3,670 | 3,700 | 113,800 |
| 2007/02/21 | 3,660 | 3,720 | 3,650 | 3,690 | 145,400 |
| 2007/02/20 | 3,630 | 3,700 | 3,610 | 3,660 | 290,100 |
| 2007/02/19 | 3,530 | 3,610 | 3,530 | 3,600 | 236,500 |
| 2007/02/16 | 3,550 | 3,580 | 3,480 | 3,530 | 321,900 |
| 2007/02/15 | 3,450 | 3,600 | 3,410 | 3,590 | 484,800 |
| 2007/02/14 | 3,370 | 3,400 | 3,340 | 3,370 | 160,200 |
| 2007/02/13 | 3,370 | 3,420 | 3,350 | 3,410 | 339,800 |
| 2007/02/09 | 3,380 | 3,420 | 3,280 | 3,360 | 448,600 |
| 2007/02/08 | 3,330 | 3,450 | 3,330 | 3,430 | 439,800 |
| 2007/02/07 | 3,280 | 3,320 | 3,280 | 3,300 | 313,400 |
| 2007/02/06 | 3,300 | 3,330 | 3,240 | 3,270 | 452,100 |
| 2007/02/05 | 3,370 | 3,380 | 3,210 | 3,240 | 544,900 |
| 2007/02/02 | 3,450 | 3,460 | 3,360 | 3,380 | 465,500 |
| 2007/02/01 | 3,570 | 3,600 | 3,470 | 3,550 | 361,700 |
| 2007/01/31 | 3,720 | 3,720 | 3,630 | 3,640 | 175,300 |
| 2007/01/30 | 3,700 | 3,760 | 3,680 | 3,720 | 141,100 |
| 2007/01/29 | 3,650 | 3,730 | 3,640 | 3,660 | 244,800 |
| 2007/01/26 | 3,680 | 3,690 | 3,630 | 3,650 | 111,100 |
| 2007/01/25 | 3,660 | 3,700 | 3,660 | 3,670 | 116,400 |
| 2007/01/24 | 3,740 | 3,750 | 3,660 | 3,690 | 100,600 |
| 2007/01/23 | 3,780 | 3,790 | 3,700 | 3,750 | 87,000 |
| 2007/01/22 | 3,740 | 3,780 | 3,710 | 3,770 | 131,300 |
| 2007/01/19 | 3,720 | 3,770 | 3,710 | 3,720 | 103,200 |
| 2007/01/18 | 3,730 | 3,800 | 3,730 | 3,770 | 73,600 |
| 2007/01/17 | 3,790 | 3,800 | 3,740 | 3,780 | 116,900 |
| 2007/01/16 | 3,820 | 3,850 | 3,810 | 3,840 | 142,500 |
| 2007/01/15 | 3,750 | 3,870 | 3,730 | 3,860 | 148,100 |
| 2007/01/12 | 3,730 | 3,780 | 3,670 | 3,750 | 275,400 |
| 2007/01/11 | 3,690 | 3,750 | 3,690 | 3,730 | 156,200 |
| 2007/01/10 | 3,680 | 3,710 | 3,650 | 3,650 | 108,400 |
| 2007/01/09 | 3,620 | 3,660 | 3,520 | 3,630 | 273,300 |
| 2007/01/05 | 3,760 | 3,780 | 3,710 | 3,720 | 77,700 |
| 2007/01/04 | 3,750 | 3,760 | 3,690 | 3,740 | 59,700 |