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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,778 | 1,784 | 1,757 | 1,757 | 44,700 |
| 2010/12/29 | 1,761 | 1,785 | 1,761 | 1,780 | 37,100 |
| 2010/12/28 | 1,751 | 1,756 | 1,745 | 1,750 | 39,800 |
| 2010/12/27 | 1,757 | 1,767 | 1,740 | 1,749 | 36,400 |
| 2010/12/24 | 1,747 | 1,765 | 1,737 | 1,747 | 47,700 |
| 2010/12/22 | 1,770 | 1,772 | 1,746 | 1,749 | 78,200 |
| 2010/12/21 | 1,767 | 1,791 | 1,758 | 1,770 | 66,400 |
| 2010/12/20 | 1,763 | 1,792 | 1,757 | 1,769 | 44,500 |
| 2010/12/17 | 1,796 | 1,796 | 1,758 | 1,767 | 86,400 |
| 2010/12/16 | 1,803 | 1,825 | 1,770 | 1,780 | 178,800 |
| 2010/12/15 | 1,849 | 1,849 | 1,806 | 1,826 | 83,900 |
| 2010/12/14 | 1,800 | 1,824 | 1,791 | 1,818 | 116,500 |
| 2010/12/13 | 1,756 | 1,799 | 1,747 | 1,792 | 96,900 |
| 2010/12/10 | 1,739 | 1,773 | 1,724 | 1,756 | 140,500 |
| 2010/12/09 | 1,741 | 1,741 | 1,722 | 1,730 | 75,000 |
| 2010/12/08 | 1,708 | 1,741 | 1,702 | 1,741 | 117,000 |
| 2010/12/07 | 1,693 | 1,706 | 1,686 | 1,704 | 93,100 |
| 2010/12/06 | 1,680 | 1,711 | 1,680 | 1,705 | 124,800 |
| 2010/12/03 | 1,700 | 1,730 | 1,664 | 1,680 | 159,000 |
| 2010/12/02 | 1,737 | 1,737 | 1,693 | 1,700 | 141,300 |
| 2010/12/01 | 1,718 | 1,725 | 1,682 | 1,697 | 94,800 |
| 2010/11/30 | 1,743 | 1,743 | 1,684 | 1,688 | 126,700 |
| 2010/11/29 | 1,711 | 1,752 | 1,711 | 1,743 | 127,600 |
| 2010/11/26 | 1,730 | 1,733 | 1,711 | 1,718 | 82,500 |
| 2010/11/25 | 1,700 | 1,748 | 1,690 | 1,730 | 168,600 |
| 2010/11/24 | 1,700 | 1,738 | 1,690 | 1,720 | 173,500 |
| 2010/11/22 | 1,707 | 1,732 | 1,670 | 1,711 | 148,400 |
| 2010/11/19 | 1,655 | 1,706 | 1,650 | 1,700 | 389,500 |
| 2010/11/18 | 1,580 | 1,643 | 1,569 | 1,639 | 444,400 |
| 2010/11/17 | 1,515 | 1,575 | 1,515 | 1,568 | 220,700 |
| 2010/11/16 | 1,553 | 1,558 | 1,512 | 1,517 | 266,600 |
| 2010/11/15 | 1,620 | 1,629 | 1,525 | 1,558 | 198,000 |
| 2010/11/12 | 1,606 | 1,612 | 1,579 | 1,610 | 170,000 |
| 2010/11/11 | 1,568 | 1,632 | 1,557 | 1,610 | 274,400 |
| 2010/11/10 | 1,560 | 1,586 | 1,551 | 1,567 | 94,300 |
| 2010/11/09 | 1,545 | 1,578 | 1,544 | 1,566 | 139,400 |
| 2010/11/08 | 1,550 | 1,551 | 1,533 | 1,544 | 134,600 |
| 2010/11/05 | 1,607 | 1,623 | 1,549 | 1,550 | 99,500 |
| 2010/11/04 | 1,577 | 1,608 | 1,569 | 1,587 | 60,500 |
| 2010/11/02 | 1,564 | 1,565 | 1,545 | 1,555 | 26,600 |
| 2010/11/01 | 1,566 | 1,580 | 1,553 | 1,561 | 49,400 |
| 2010/10/29 | 1,565 | 1,584 | 1,540 | 1,580 | 119,000 |
| 2010/10/28 | 1,604 | 1,604 | 1,559 | 1,559 | 182,500 |
| 2010/10/27 | 1,603 | 1,628 | 1,596 | 1,614 | 42,100 |
| 2010/10/26 | 1,622 | 1,632 | 1,593 | 1,605 | 75,900 |
| 2010/10/25 | 1,608 | 1,645 | 1,607 | 1,617 | 90,100 |
| 2010/10/22 | 1,568 | 1,622 | 1,567 | 1,617 | 123,300 |
| 2010/10/21 | 1,566 | 1,582 | 1,544 | 1,577 | 71,800 |
| 2010/10/20 | 1,569 | 1,569 | 1,533 | 1,550 | 120,200 |
| 2010/10/19 | 1,582 | 1,605 | 1,570 | 1,579 | 64,900 |
| 2010/10/18 | 1,552 | 1,615 | 1,552 | 1,592 | 82,900 |
| 2010/10/15 | 1,593 | 1,593 | 1,547 | 1,558 | 90,700 |
| 2010/10/14 | 1,623 | 1,623 | 1,596 | 1,604 | 66,800 |
| 2010/10/13 | 1,613 | 1,621 | 1,590 | 1,594 | 67,200 |
| 2010/10/12 | 1,630 | 1,631 | 1,607 | 1,612 | 142,600 |
| 2010/10/08 | 1,632 | 1,661 | 1,625 | 1,632 | 124,600 |
| 2010/10/07 | 1,610 | 1,642 | 1,610 | 1,631 | 93,000 |
| 2010/10/06 | 1,632 | 1,632 | 1,595 | 1,610 | 66,400 |
| 2010/10/05 | 1,590 | 1,619 | 1,570 | 1,608 | 105,100 |
| 2010/10/04 | 1,598 | 1,605 | 1,570 | 1,589 | 58,100 |
| 2010/10/01 | 1,623 | 1,623 | 1,581 | 1,603 | 88,300 |
| 2010/09/30 | 1,671 | 1,677 | 1,620 | 1,624 | 128,100 |
| 2010/09/29 | 1,669 | 1,689 | 1,666 | 1,679 | 119,100 |
| 2010/09/28 | 1,673 | 1,683 | 1,662 | 1,674 | 162,600 |
| 2010/09/27 | 1,669 | 1,703 | 1,650 | 1,680 | 176,900 |
| 2010/09/24 | 1,632 | 1,673 | 1,632 | 1,649 | 132,800 |
| 2010/09/22 | 1,681 | 1,681 | 1,655 | 1,664 | 62,700 |
| 2010/09/21 | 1,704 | 1,709 | 1,670 | 1,675 | 82,900 |
| 2010/09/17 | 1,665 | 1,719 | 1,656 | 1,701 | 165,800 |
| 2010/09/16 | 1,672 | 1,672 | 1,652 | 1,655 | 86,500 |
| 2010/09/15 | 1,662 | 1,690 | 1,662 | 1,670 | 134,200 |
| 2010/09/14 | 1,646 | 1,687 | 1,639 | 1,661 | 284,900 |
| 2010/09/13 | 1,631 | 1,642 | 1,606 | 1,622 | 213,300 |
| 2010/09/10 | 1,555 | 1,624 | 1,555 | 1,606 | 200,600 |
| 2010/09/09 | 1,639 | 1,639 | 1,585 | 1,591 | 155,500 |
| 2010/09/08 | 1,570 | 1,636 | 1,550 | 1,633 | 195,200 |
| 2010/09/07 | 1,549 | 1,602 | 1,549 | 1,593 | 180,000 |
| 2010/09/06 | 1,523 | 1,575 | 1,501 | 1,570 | 117,700 |
| 2010/09/03 | 1,523 | 1,525 | 1,505 | 1,509 | 66,200 |
| 2010/09/02 | 1,502 | 1,525 | 1,491 | 1,523 | 110,200 |
| 2010/09/01 | 1,514 | 1,523 | 1,481 | 1,493 | 121,300 |
| 2010/08/31 | 1,570 | 1,583 | 1,523 | 1,526 | 61,300 |
| 2010/08/30 | 1,552 | 1,596 | 1,552 | 1,570 | 66,300 |
| 2010/08/27 | 1,544 | 1,564 | 1,535 | 1,542 | 72,600 |
| 2010/08/26 | 1,541 | 1,548 | 1,519 | 1,546 | 99,300 |
| 2010/08/25 | 1,538 | 1,582 | 1,530 | 1,548 | 87,100 |
| 2010/08/24 | 1,590 | 1,598 | 1,573 | 1,578 | 36,700 |
| 2010/08/23 | 1,625 | 1,638 | 1,591 | 1,599 | 48,400 |
| 2010/08/20 | 1,656 | 1,656 | 1,626 | 1,626 | 36,600 |
| 2010/08/19 | 1,661 | 1,674 | 1,659 | 1,662 | 40,600 |
| 2010/08/18 | 1,647 | 1,663 | 1,634 | 1,654 | 53,600 |
| 2010/08/17 | 1,630 | 1,645 | 1,630 | 1,639 | 29,400 |
| 2010/08/16 | 1,637 | 1,639 | 1,633 | 1,637 | 19,700 |
| 2010/08/13 | 1,638 | 1,649 | 1,632 | 1,644 | 33,000 |
| 2010/08/12 | 1,642 | 1,653 | 1,632 | 1,648 | 42,600 |
| 2010/08/11 | 1,656 | 1,667 | 1,643 | 1,659 | 40,300 |
| 2010/08/10 | 1,703 | 1,705 | 1,666 | 1,679 | 66,300 |
| 2010/08/09 | 1,674 | 1,708 | 1,674 | 1,706 | 69,900 |
| 2010/08/06 | 1,704 | 1,721 | 1,685 | 1,697 | 122,300 |
| 2010/08/05 | 1,707 | 1,742 | 1,680 | 1,701 | 110,800 |
| 2010/08/04 | 1,729 | 1,729 | 1,652 | 1,675 | 119,200 |
| 2010/08/03 | 1,728 | 1,743 | 1,717 | 1,729 | 51,300 |
| 2010/08/02 | 1,715 | 1,726 | 1,703 | 1,705 | 49,300 |
| 2010/07/30 | 1,755 | 1,755 | 1,684 | 1,714 | 136,800 |
| 2010/07/29 | 1,733 | 1,747 | 1,731 | 1,732 | 70,600 |
| 2010/07/28 | 1,749 | 1,757 | 1,736 | 1,751 | 80,800 |
| 2010/07/27 | 1,715 | 1,737 | 1,699 | 1,729 | 86,700 |
| 2010/07/26 | 1,689 | 1,719 | 1,688 | 1,709 | 63,800 |
| 2010/07/23 | 1,692 | 1,706 | 1,670 | 1,686 | 94,600 |
| 2010/07/22 | 1,642 | 1,669 | 1,640 | 1,661 | 63,600 |
| 2010/07/21 | 1,646 | 1,662 | 1,638 | 1,641 | 65,400 |
| 2010/07/20 | 1,633 | 1,651 | 1,619 | 1,644 | 107,000 |
| 2010/07/16 | 1,630 | 1,638 | 1,599 | 1,604 | 35,500 |
| 2010/07/15 | 1,649 | 1,650 | 1,630 | 1,640 | 37,600 |
| 2010/07/14 | 1,652 | 1,665 | 1,636 | 1,660 | 19,200 |
| 2010/07/13 | 1,665 | 1,665 | 1,630 | 1,634 | 39,600 |
| 2010/07/12 | 1,650 | 1,664 | 1,638 | 1,648 | 46,200 |
| 2010/07/09 | 1,692 | 1,692 | 1,648 | 1,658 | 70,400 |
| 2010/07/08 | 1,696 | 1,699 | 1,672 | 1,679 | 47,300 |
| 2010/07/07 | 1,667 | 1,667 | 1,650 | 1,663 | 33,200 |
| 2010/07/06 | 1,659 | 1,683 | 1,648 | 1,671 | 42,200 |
| 2010/07/05 | 1,646 | 1,683 | 1,644 | 1,681 | 60,800 |
| 2010/07/02 | 1,674 | 1,676 | 1,644 | 1,651 | 57,400 |
| 2010/07/01 | 1,672 | 1,686 | 1,662 | 1,672 | 80,800 |
| 2010/06/30 | 1,663 | 1,700 | 1,637 | 1,672 | 109,300 |
| 2010/06/29 | 1,681 | 1,693 | 1,652 | 1,662 | 44,100 |
| 2010/06/28 | 1,658 | 1,688 | 1,658 | 1,673 | 55,700 |
| 2010/06/25 | 1,665 | 1,688 | 1,654 | 1,667 | 93,800 |
| 2010/06/24 | 1,650 | 1,683 | 1,645 | 1,664 | 103,800 |
| 2010/06/23 | 1,695 | 1,700 | 1,678 | 1,678 | 63,400 |
| 2010/06/22 | 1,706 | 1,709 | 1,695 | 1,709 | 51,500 |
| 2010/06/21 | 1,684 | 1,712 | 1,684 | 1,707 | 61,000 |
| 2010/06/18 | 1,662 | 1,687 | 1,642 | 1,680 | 125,200 |
| 2010/06/17 | 1,662 | 1,683 | 1,658 | 1,665 | 64,100 |
| 2010/06/16 | 1,631 | 1,666 | 1,630 | 1,661 | 138,200 |
| 2010/06/15 | 1,635 | 1,640 | 1,616 | 1,623 | 116,400 |
| 2010/06/14 | 1,626 | 1,642 | 1,616 | 1,634 | 122,600 |
| 2010/06/11 | 1,608 | 1,628 | 1,584 | 1,617 | 170,900 |
| 2010/06/10 | 1,608 | 1,639 | 1,608 | 1,625 | 122,700 |
| 2010/06/09 | 1,627 | 1,646 | 1,581 | 1,615 | 175,900 |
| 2010/06/08 | 1,608 | 1,667 | 1,604 | 1,646 | 150,400 |
| 2010/06/07 | 1,671 | 1,674 | 1,643 | 1,648 | 62,700 |
| 2010/06/04 | 1,720 | 1,722 | 1,706 | 1,713 | 43,600 |
| 2010/06/03 | 1,689 | 1,720 | 1,689 | 1,709 | 63,600 |
| 2010/06/02 | 1,712 | 1,729 | 1,677 | 1,683 | 91,000 |
| 2010/06/01 | 1,728 | 1,739 | 1,704 | 1,724 | 102,600 |
| 2010/05/31 | 1,685 | 1,705 | 1,665 | 1,693 | 77,300 |
| 2010/05/28 | 1,693 | 1,711 | 1,662 | 1,695 | 85,900 |
| 2010/05/27 | 1,650 | 1,664 | 1,642 | 1,658 | 75,500 |
| 2010/05/26 | 1,691 | 1,702 | 1,660 | 1,663 | 138,600 |
| 2010/05/25 | 1,694 | 1,694 | 1,657 | 1,664 | 67,500 |
| 2010/05/24 | 1,665 | 1,711 | 1,658 | 1,693 | 161,400 |
| 2010/05/21 | 1,738 | 1,748 | 1,702 | 1,705 | 107,800 |
| 2010/05/20 | 1,763 | 1,810 | 1,755 | 1,778 | 133,100 |
| 2010/05/19 | 1,796 | 1,814 | 1,768 | 1,780 | 121,400 |
| 2010/05/18 | 1,803 | 1,819 | 1,780 | 1,795 | 136,400 |
| 2010/05/17 | 1,802 | 1,857 | 1,788 | 1,802 | 227,200 |
| 2010/05/14 | 1,840 | 1,853 | 1,826 | 1,829 | 166,300 |
| 2010/05/13 | 1,885 | 1,885 | 1,844 | 1,862 | 228,800 |
| 2010/05/12 | 1,889 | 1,889 | 1,833 | 1,856 | 205,500 |
| 2010/05/11 | 1,912 | 1,919 | 1,854 | 1,893 | 282,300 |
| 2010/05/10 | 1,870 | 1,950 | 1,865 | 1,931 | 218,100 |
| 2010/05/07 | 1,962 | 1,962 | 1,856 | 1,870 | 204,800 |
| 2010/05/06 | 2,000 | 2,040 | 1,960 | 2,012 | 185,000 |
| 2010/04/30 | 1,985 | 2,015 | 1,981 | 1,999 | 89,800 |
| 2010/04/28 | 1,968 | 1,993 | 1,954 | 1,965 | 103,500 |
| 2010/04/27 | 2,015 | 2,015 | 1,995 | 2,011 | 70,700 |
| 2010/04/26 | 2,021 | 2,032 | 2,011 | 2,025 | 157,200 |
| 2010/04/23 | 1,971 | 2,013 | 1,968 | 2,000 | 138,900 |
| 2010/04/22 | 1,984 | 1,991 | 1,963 | 1,987 | 75,300 |
| 2010/04/21 | 1,997 | 2,005 | 1,988 | 2,001 | 129,000 |
| 2010/04/20 | 1,982 | 1,991 | 1,961 | 1,977 | 133,500 |
| 2010/04/19 | 1,965 | 1,996 | 1,954 | 1,981 | 143,900 |
| 2010/04/16 | 1,988 | 1,998 | 1,967 | 1,972 | 172,400 |
| 2010/04/15 | 1,992 | 2,019 | 1,987 | 2,004 | 133,300 |
| 2010/04/14 | 1,998 | 2,003 | 1,980 | 1,991 | 94,700 |
| 2010/04/13 | 1,986 | 1,987 | 1,962 | 1,980 | 113,700 |
| 2010/04/12 | 1,999 | 2,008 | 1,969 | 1,974 | 131,500 |
| 2010/04/09 | 1,969 | 2,008 | 1,969 | 1,988 | 190,200 |
| 2010/04/08 | 1,932 | 1,974 | 1,932 | 1,953 | 228,700 |
| 2010/04/07 | 1,947 | 1,947 | 1,922 | 1,932 | 132,700 |
| 2010/04/06 | 1,937 | 1,942 | 1,920 | 1,928 | 87,600 |
| 2010/04/05 | 1,915 | 1,933 | 1,915 | 1,922 | 79,100 |
| 2010/04/02 | 1,935 | 1,935 | 1,905 | 1,912 | 67,800 |
| 2010/04/01 | 1,887 | 1,909 | 1,880 | 1,903 | 108,400 |
| 2010/03/31 | 1,884 | 1,905 | 1,858 | 1,886 | 147,100 |
| 2010/03/30 | 1,877 | 1,902 | 1,871 | 1,889 | 168,300 |
| 2010/03/29 | 1,879 | 1,890 | 1,856 | 1,876 | 111,400 |
| 2010/03/26 | 1,866 | 1,904 | 1,828 | 1,895 | 233,800 |
| 2010/03/25 | 1,875 | 1,875 | 1,825 | 1,829 | 185,700 |
| 2010/03/24 | 1,911 | 1,921 | 1,862 | 1,874 | 193,600 |
| 2010/03/23 | 1,858 | 1,899 | 1,856 | 1,896 | 193,900 |
| 2010/03/19 | 1,846 | 1,866 | 1,837 | 1,845 | 81,000 |
| 2010/03/18 | 1,840 | 1,856 | 1,821 | 1,846 | 186,100 |
| 2010/03/17 | 1,817 | 1,829 | 1,806 | 1,818 | 68,500 |
| 2010/03/16 | 1,830 | 1,830 | 1,796 | 1,801 | 184,000 |
| 2010/03/15 | 1,820 | 1,837 | 1,819 | 1,833 | 174,000 |
| 2010/03/12 | 1,784 | 1,814 | 1,784 | 1,811 | 137,600 |
| 2010/03/11 | 1,800 | 1,810 | 1,788 | 1,802 | 193,300 |
| 2010/03/10 | 1,786 | 1,793 | 1,772 | 1,780 | 88,600 |
| 2010/03/09 | 1,807 | 1,816 | 1,782 | 1,796 | 129,400 |
| 2010/03/08 | 1,810 | 1,833 | 1,804 | 1,828 | 189,300 |
| 2010/03/05 | 1,779 | 1,793 | 1,764 | 1,790 | 166,900 |
| 2010/03/04 | 1,748 | 1,770 | 1,732 | 1,751 | 181,800 |
| 2010/03/03 | 1,719 | 1,749 | 1,710 | 1,747 | 113,200 |
| 2010/03/02 | 1,720 | 1,720 | 1,696 | 1,717 | 131,100 |
| 2010/03/01 | 1,698 | 1,715 | 1,683 | 1,713 | 80,300 |
| 2010/02/26 | 1,676 | 1,708 | 1,658 | 1,707 | 158,400 |
| 2010/02/25 | 1,640 | 1,671 | 1,624 | 1,669 | 218,100 |
| 2010/02/24 | 1,671 | 1,674 | 1,620 | 1,649 | 237,000 |
| 2010/02/23 | 1,722 | 1,722 | 1,673 | 1,681 | 102,900 |
| 2010/02/22 | 1,728 | 1,738 | 1,690 | 1,711 | 190,000 |
| 2010/02/19 | 1,710 | 1,710 | 1,675 | 1,688 | 120,500 |
| 2010/02/18 | 1,703 | 1,718 | 1,688 | 1,710 | 72,900 |
| 2010/02/17 | 1,700 | 1,709 | 1,682 | 1,702 | 172,300 |
| 2010/02/16 | 1,670 | 1,682 | 1,640 | 1,665 | 104,100 |
| 2010/02/15 | 1,642 | 1,663 | 1,633 | 1,659 | 87,300 |
| 2010/02/12 | 1,642 | 1,652 | 1,634 | 1,651 | 133,000 |
| 2010/02/10 | 1,693 | 1,693 | 1,657 | 1,659 | 183,700 |
| 2010/02/09 | 1,714 | 1,714 | 1,685 | 1,693 | 139,500 |
| 2010/02/08 | 1,711 | 1,745 | 1,704 | 1,714 | 135,100 |
| 2010/02/05 | 1,725 | 1,730 | 1,694 | 1,720 | 220,700 |
| 2010/02/04 | 1,720 | 1,755 | 1,720 | 1,735 | 218,400 |
| 2010/02/03 | 1,701 | 1,708 | 1,685 | 1,696 | 160,500 |
| 2010/02/02 | 1,669 | 1,705 | 1,637 | 1,701 | 240,000 |
| 2010/02/01 | 1,673 | 1,679 | 1,643 | 1,668 | 198,200 |
| 2010/01/29 | 1,693 | 1,704 | 1,673 | 1,696 | 103,800 |
| 2010/01/28 | 1,670 | 1,689 | 1,653 | 1,678 | 138,600 |
| 2010/01/27 | 1,690 | 1,722 | 1,680 | 1,689 | 125,300 |
| 2010/01/26 | 1,730 | 1,730 | 1,700 | 1,700 | 107,200 |
| 2010/01/25 | 1,739 | 1,740 | 1,712 | 1,737 | 168,500 |
| 2010/01/22 | 1,771 | 1,786 | 1,740 | 1,752 | 249,600 |
| 2010/01/21 | 1,800 | 1,800 | 1,765 | 1,789 | 406,200 |
| 2010/01/20 | 1,710 | 1,770 | 1,690 | 1,763 | 319,200 |
| 2010/01/19 | 1,692 | 1,699 | 1,675 | 1,697 | 97,800 |
| 2010/01/18 | 1,706 | 1,707 | 1,687 | 1,697 | 224,600 |
| 2010/01/15 | 1,623 | 1,697 | 1,621 | 1,693 | 281,800 |
| 2010/01/14 | 1,633 | 1,638 | 1,606 | 1,633 | 237,000 |
| 2010/01/13 | 1,640 | 1,650 | 1,615 | 1,619 | 208,000 |
| 2010/01/12 | 1,656 | 1,667 | 1,637 | 1,650 | 196,600 |
| 2010/01/08 | 1,685 | 1,711 | 1,660 | 1,670 | 303,800 |
| 2010/01/07 | 1,647 | 1,695 | 1,641 | 1,684 | 384,700 |
| 2010/01/06 | 1,601 | 1,700 | 1,601 | 1,627 | 177,300 |
| 2010/01/05 | 1,632 | 1,635 | 1,601 | 1,616 | 210,700 |
| 2010/01/04 | 1,620 | 1,632 | 1,596 | 1,600 | 68,000 |