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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,804 | 1,833 | 1,797 | 1,831 | 83,500 |
| 2011/12/29 | 1,783 | 1,789 | 1,763 | 1,789 | 66,400 |
| 2011/12/28 | 1,780 | 1,789 | 1,767 | 1,780 | 58,300 |
| 2011/12/27 | 1,757 | 1,781 | 1,747 | 1,773 | 40,000 |
| 2011/12/26 | 1,794 | 1,794 | 1,767 | 1,772 | 28,600 |
| 2011/12/22 | 1,796 | 1,807 | 1,758 | 1,772 | 141,900 |
| 2011/12/21 | 1,767 | 1,798 | 1,758 | 1,796 | 110,500 |
| 2011/12/20 | 1,773 | 1,782 | 1,742 | 1,748 | 223,700 |
| 2011/12/19 | 1,782 | 1,796 | 1,755 | 1,770 | 118,300 |
| 2011/12/16 | 1,815 | 1,830 | 1,785 | 1,787 | 135,100 |
| 2011/12/15 | 1,802 | 1,815 | 1,794 | 1,803 | 85,600 |
| 2011/12/14 | 1,794 | 1,814 | 1,780 | 1,800 | 116,600 |
| 2011/12/13 | 1,790 | 1,813 | 1,750 | 1,808 | 210,800 |
| 2011/12/12 | 1,853 | 1,853 | 1,810 | 1,813 | 72,400 |
| 2011/12/09 | 1,792 | 1,825 | 1,792 | 1,816 | 129,200 |
| 2011/12/08 | 1,787 | 1,806 | 1,766 | 1,792 | 199,200 |
| 2011/12/07 | 1,821 | 1,842 | 1,787 | 1,807 | 284,700 |
| 2011/12/06 | 1,838 | 1,849 | 1,802 | 1,807 | 175,600 |
| 2011/12/05 | 1,799 | 1,818 | 1,789 | 1,811 | 105,700 |
| 2011/12/02 | 1,754 | 1,790 | 1,753 | 1,776 | 167,400 |
| 2011/12/01 | 1,799 | 1,806 | 1,762 | 1,762 | 88,600 |
| 2011/11/30 | 1,752 | 1,778 | 1,737 | 1,767 | 238,100 |
| 2011/11/29 | 1,774 | 1,783 | 1,708 | 1,768 | 290,700 |
| 2011/11/28 | 1,751 | 1,767 | 1,745 | 1,760 | 120,500 |
| 2011/11/25 | 1,771 | 1,779 | 1,750 | 1,756 | 123,300 |
| 2011/11/24 | 1,778 | 1,803 | 1,752 | 1,758 | 101,700 |
| 2011/11/22 | 1,775 | 1,809 | 1,772 | 1,803 | 84,800 |
| 2011/11/21 | 1,795 | 1,818 | 1,794 | 1,799 | 99,100 |
| 2011/11/18 | 1,788 | 1,815 | 1,771 | 1,794 | 114,700 |
| 2011/11/17 | 1,833 | 1,835 | 1,806 | 1,826 | 118,200 |
| 2011/11/16 | 1,864 | 1,875 | 1,832 | 1,840 | 80,700 |
| 2011/11/15 | 1,881 | 1,888 | 1,860 | 1,867 | 111,000 |
| 2011/11/14 | 1,919 | 1,927 | 1,895 | 1,897 | 99,800 |
| 2011/11/11 | 1,926 | 1,933 | 1,888 | 1,904 | 83,400 |
| 2011/11/10 | 1,936 | 1,952 | 1,912 | 1,927 | 156,700 |
| 2011/11/09 | 1,962 | 1,978 | 1,924 | 1,972 | 129,400 |
| 2011/11/08 | 1,949 | 1,953 | 1,916 | 1,924 | 140,700 |
| 2011/11/07 | 1,897 | 1,932 | 1,890 | 1,930 | 185,800 |
| 2011/11/04 | 1,836 | 1,895 | 1,810 | 1,888 | 322,200 |
| 2011/11/02 | 1,877 | 1,883 | 1,828 | 1,836 | 247,200 |
| 2011/11/01 | 1,891 | 1,937 | 1,871 | 1,914 | 214,000 |
| 2011/10/31 | 1,914 | 1,950 | 1,894 | 1,923 | 162,300 |
| 2011/10/28 | 1,916 | 1,920 | 1,890 | 1,913 | 118,900 |
| 2011/10/27 | 1,880 | 1,908 | 1,872 | 1,894 | 182,700 |
| 2011/10/26 | 1,937 | 1,942 | 1,902 | 1,907 | 194,700 |
| 2011/10/25 | 2,000 | 2,014 | 1,956 | 1,963 | 150,100 |
| 2011/10/24 | 1,959 | 1,993 | 1,944 | 1,990 | 152,200 |
| 2011/10/21 | 2,071 | 2,088 | 1,932 | 1,947 | 362,700 |
| 2011/10/20 | 1,994 | 1,996 | 1,956 | 1,987 | 182,000 |
| 2011/10/19 | 1,985 | 1,989 | 1,952 | 1,973 | 182,300 |
| 2011/10/18 | 1,928 | 1,963 | 1,926 | 1,951 | 113,200 |
| 2011/10/17 | 1,948 | 1,968 | 1,933 | 1,949 | 99,200 |
| 2011/10/14 | 1,895 | 1,937 | 1,886 | 1,908 | 229,400 |
| 2011/10/13 | 1,995 | 1,999 | 1,893 | 1,928 | 281,500 |
| 2011/10/12 | 1,940 | 1,998 | 1,940 | 1,993 | 237,300 |
| 2011/10/11 | 1,975 | 1,996 | 1,948 | 1,958 | 137,400 |
| 2011/10/07 | 1,998 | 2,026 | 1,962 | 1,971 | 234,000 |
| 2011/10/06 | 1,966 | 2,019 | 1,945 | 1,959 | 215,800 |
| 2011/10/05 | 2,000 | 2,000 | 1,920 | 1,948 | 341,600 |
| 2011/10/04 | 1,944 | 2,029 | 1,937 | 2,020 | 342,400 |
| 2011/10/03 | 1,939 | 1,968 | 1,920 | 1,944 | 217,200 |
| 2011/09/30 | 1,910 | 1,995 | 1,882 | 1,979 | 409,200 |
| 2011/09/29 | 1,917 | 1,949 | 1,908 | 1,935 | 231,500 |
| 2011/09/28 | 1,824 | 1,955 | 1,816 | 1,951 | 358,100 |
| 2011/09/27 | 1,888 | 1,889 | 1,786 | 1,800 | 222,900 |
| 2011/09/26 | 1,910 | 1,910 | 1,833 | 1,846 | 268,900 |
| 2011/09/22 | 1,900 | 1,902 | 1,837 | 1,842 | 253,100 |
| 2011/09/21 | 1,821 | 1,874 | 1,816 | 1,863 | 192,900 |
| 2011/09/20 | 1,835 | 1,842 | 1,792 | 1,799 | 154,800 |
| 2011/09/16 | 1,829 | 1,834 | 1,795 | 1,834 | 220,700 |
| 2011/09/15 | 1,846 | 1,858 | 1,825 | 1,830 | 126,600 |
| 2011/09/14 | 1,857 | 1,869 | 1,815 | 1,821 | 165,300 |
| 2011/09/13 | 1,850 | 1,867 | 1,839 | 1,853 | 200,300 |
| 2011/09/12 | 1,832 | 1,857 | 1,814 | 1,816 | 191,800 |
| 2011/09/09 | 1,851 | 1,852 | 1,813 | 1,823 | 289,100 |
| 2011/09/08 | 1,785 | 1,868 | 1,733 | 1,866 | 387,400 |
| 2011/09/07 | 1,758 | 1,769 | 1,725 | 1,745 | 109,500 |
| 2011/09/06 | 1,807 | 1,810 | 1,742 | 1,757 | 196,000 |
| 2011/09/05 | 1,795 | 1,804 | 1,768 | 1,803 | 190,900 |
| 2011/09/02 | 1,765 | 1,801 | 1,751 | 1,800 | 248,100 |
| 2011/09/01 | 1,799 | 1,810 | 1,765 | 1,779 | 158,500 |
| 2011/08/31 | 1,753 | 1,798 | 1,730 | 1,791 | 302,000 |
| 2011/08/30 | 1,786 | 1,786 | 1,687 | 1,722 | 385,300 |
| 2011/08/29 | 1,751 | 1,806 | 1,751 | 1,768 | 176,400 |
| 2011/08/26 | 1,739 | 1,746 | 1,728 | 1,739 | 113,500 |
| 2011/08/25 | 1,739 | 1,754 | 1,726 | 1,737 | 210,800 |
| 2011/08/24 | 1,723 | 1,738 | 1,700 | 1,709 | 178,600 |
| 2011/08/23 | 1,709 | 1,717 | 1,679 | 1,689 | 214,100 |
| 2011/08/22 | 1,710 | 1,732 | 1,691 | 1,694 | 117,900 |
| 2011/08/19 | 1,685 | 1,741 | 1,685 | 1,722 | 190,400 |
| 2011/08/18 | 1,733 | 1,745 | 1,717 | 1,724 | 234,500 |
| 2011/08/17 | 1,770 | 1,794 | 1,741 | 1,766 | 268,600 |
| 2011/08/16 | 1,791 | 1,812 | 1,782 | 1,795 | 239,800 |
| 2011/08/15 | 1,821 | 1,837 | 1,779 | 1,811 | 254,900 |
| 2011/08/12 | 1,785 | 1,852 | 1,764 | 1,821 | 271,600 |
| 2011/08/11 | 1,742 | 1,787 | 1,729 | 1,772 | 197,900 |
| 2011/08/10 | 1,809 | 1,831 | 1,781 | 1,801 | 169,600 |
| 2011/08/09 | 1,733 | 1,776 | 1,694 | 1,774 | 153,100 |
| 2011/08/08 | 1,775 | 1,805 | 1,760 | 1,774 | 179,600 |
| 2011/08/05 | 1,804 | 1,827 | 1,761 | 1,815 | 197,300 |
| 2011/08/04 | 1,850 | 1,904 | 1,847 | 1,904 | 246,300 |
| 2011/08/03 | 1,865 | 1,887 | 1,852 | 1,864 | 113,100 |
| 2011/08/02 | 1,878 | 1,921 | 1,878 | 1,905 | 266,000 |
| 2011/08/01 | 1,869 | 1,897 | 1,859 | 1,896 | 175,300 |
| 2011/07/29 | 1,840 | 1,855 | 1,814 | 1,830 | 163,100 |
| 2011/07/28 | 1,820 | 1,844 | 1,798 | 1,831 | 150,400 |
| 2011/07/27 | 1,822 | 1,857 | 1,793 | 1,843 | 194,500 |
| 2011/07/26 | 1,840 | 1,842 | 1,819 | 1,835 | 102,100 |
| 2011/07/25 | 1,851 | 1,854 | 1,834 | 1,840 | 101,400 |
| 2011/07/22 | 1,878 | 1,878 | 1,832 | 1,850 | 191,800 |
| 2011/07/21 | 1,899 | 1,899 | 1,864 | 1,874 | 140,900 |
| 2011/07/20 | 1,913 | 1,913 | 1,883 | 1,891 | 92,000 |
| 2011/07/19 | 1,907 | 1,935 | 1,892 | 1,911 | 165,400 |
| 2011/07/15 | 1,901 | 1,906 | 1,870 | 1,880 | 131,500 |
| 2011/07/14 | 1,882 | 1,918 | 1,861 | 1,901 | 174,400 |
| 2011/07/13 | 1,859 | 1,892 | 1,857 | 1,881 | 116,200 |
| 2011/07/12 | 1,848 | 1,865 | 1,843 | 1,859 | 89,300 |
| 2011/07/11 | 1,839 | 1,876 | 1,836 | 1,872 | 91,400 |
| 2011/07/08 | 1,846 | 1,865 | 1,828 | 1,839 | 167,800 |
| 2011/07/07 | 1,848 | 1,855 | 1,820 | 1,846 | 209,400 |
| 2011/07/06 | 1,780 | 1,874 | 1,775 | 1,864 | 239,600 |
| 2011/07/05 | 1,784 | 1,801 | 1,783 | 1,792 | 102,200 |
| 2011/07/04 | 1,844 | 1,844 | 1,782 | 1,792 | 214,900 |
| 2011/07/01 | 1,825 | 1,841 | 1,807 | 1,822 | 213,800 |
| 2011/06/30 | 1,796 | 1,820 | 1,757 | 1,813 | 264,100 |
| 2011/06/29 | 1,740 | 1,766 | 1,719 | 1,760 | 111,600 |
| 2011/06/28 | 1,694 | 1,722 | 1,690 | 1,721 | 157,700 |
| 2011/06/27 | 1,668 | 1,693 | 1,668 | 1,681 | 157,200 |
| 2011/06/24 | 1,663 | 1,689 | 1,658 | 1,668 | 110,600 |
| 2011/06/23 | 1,667 | 1,694 | 1,663 | 1,677 | 110,300 |
| 2011/06/22 | 1,641 | 1,698 | 1,639 | 1,693 | 108,800 |
| 2011/06/21 | 1,637 | 1,650 | 1,620 | 1,641 | 51,400 |
| 2011/06/20 | 1,599 | 1,630 | 1,599 | 1,622 | 111,000 |
| 2011/06/17 | 1,640 | 1,640 | 1,595 | 1,595 | 115,900 |
| 2011/06/16 | 1,619 | 1,660 | 1,619 | 1,647 | 116,900 |
| 2011/06/15 | 1,660 | 1,671 | 1,630 | 1,635 | 204,000 |
| 2011/06/14 | 1,673 | 1,689 | 1,645 | 1,669 | 155,700 |
| 2011/06/13 | 1,699 | 1,699 | 1,648 | 1,669 | 177,000 |
| 2011/06/10 | 1,690 | 1,712 | 1,673 | 1,687 | 149,500 |
| 2011/06/09 | 1,656 | 1,688 | 1,631 | 1,684 | 116,700 |
| 2011/06/08 | 1,670 | 1,673 | 1,630 | 1,656 | 171,300 |
| 2011/06/07 | 1,686 | 1,687 | 1,665 | 1,678 | 100,900 |
| 2011/06/06 | 1,683 | 1,695 | 1,668 | 1,677 | 96,400 |
| 2011/06/03 | 1,719 | 1,723 | 1,675 | 1,675 | 91,800 |
| 2011/06/02 | 1,715 | 1,724 | 1,697 | 1,713 | 148,200 |
| 2011/06/01 | 1,699 | 1,733 | 1,695 | 1,731 | 195,400 |
| 2011/05/31 | 1,681 | 1,711 | 1,680 | 1,698 | 177,900 |
| 2011/05/30 | 1,673 | 1,688 | 1,648 | 1,673 | 117,200 |
| 2011/05/27 | 1,637 | 1,675 | 1,624 | 1,672 | 211,100 |
| 2011/05/26 | 1,599 | 1,650 | 1,599 | 1,647 | 135,400 |
| 2011/05/25 | 1,602 | 1,614 | 1,579 | 1,584 | 85,400 |
| 2011/05/24 | 1,578 | 1,610 | 1,578 | 1,592 | 126,800 |
| 2011/05/23 | 1,604 | 1,611 | 1,587 | 1,593 | 126,800 |
| 2011/05/20 | 1,600 | 1,636 | 1,596 | 1,616 | 158,300 |
| 2011/05/19 | 1,649 | 1,649 | 1,608 | 1,616 | 167,300 |
| 2011/05/18 | 1,618 | 1,651 | 1,614 | 1,634 | 218,700 |
| 2011/05/17 | 1,614 | 1,614 | 1,588 | 1,607 | 190,900 |
| 2011/05/16 | 1,610 | 1,676 | 1,595 | 1,611 | 396,100 |
| 2011/05/13 | 1,502 | 1,596 | 1,475 | 1,586 | 395,600 |
| 2011/05/12 | 1,520 | 1,538 | 1,511 | 1,513 | 82,000 |
| 2011/05/11 | 1,552 | 1,553 | 1,521 | 1,531 | 158,900 |
| 2011/05/10 | 1,513 | 1,555 | 1,508 | 1,547 | 286,700 |
| 2011/05/09 | 1,501 | 1,514 | 1,491 | 1,504 | 167,300 |
| 2011/05/06 | 1,490 | 1,496 | 1,473 | 1,492 | 102,100 |
| 2011/05/02 | 1,502 | 1,529 | 1,498 | 1,509 | 83,900 |
| 2011/04/28 | 1,487 | 1,505 | 1,466 | 1,498 | 93,000 |
| 2011/04/27 | 1,468 | 1,496 | 1,460 | 1,482 | 93,800 |
| 2011/04/26 | 1,475 | 1,476 | 1,458 | 1,461 | 85,600 |
| 2011/04/25 | 1,472 | 1,489 | 1,470 | 1,475 | 41,000 |
| 2011/04/22 | 1,465 | 1,490 | 1,463 | 1,476 | 57,200 |
| 2011/04/21 | 1,499 | 1,499 | 1,474 | 1,480 | 71,100 |
| 2011/04/20 | 1,499 | 1,509 | 1,490 | 1,496 | 98,300 |
| 2011/04/19 | 1,499 | 1,513 | 1,489 | 1,497 | 108,000 |
| 2011/04/18 | 1,514 | 1,530 | 1,494 | 1,513 | 88,000 |
| 2011/04/15 | 1,530 | 1,548 | 1,519 | 1,522 | 98,400 |
| 2011/04/14 | 1,502 | 1,536 | 1,497 | 1,528 | 168,300 |
| 2011/04/13 | 1,463 | 1,512 | 1,463 | 1,499 | 274,900 |
| 2011/04/12 | 1,460 | 1,479 | 1,446 | 1,456 | 199,600 |
| 2011/04/11 | 1,475 | 1,480 | 1,452 | 1,463 | 154,100 |
| 2011/04/08 | 1,426 | 1,478 | 1,411 | 1,460 | 186,600 |
| 2011/04/07 | 1,431 | 1,450 | 1,425 | 1,426 | 120,700 |
| 2011/04/06 | 1,444 | 1,450 | 1,414 | 1,432 | 155,600 |
| 2011/04/05 | 1,471 | 1,472 | 1,427 | 1,443 | 151,900 |
| 2011/04/04 | 1,477 | 1,488 | 1,466 | 1,482 | 181,900 |
| 2011/04/01 | 1,498 | 1,506 | 1,470 | 1,479 | 146,500 |
| 2011/03/31 | 1,501 | 1,515 | 1,482 | 1,513 | 310,200 |
| 2011/03/30 | 1,502 | 1,526 | 1,481 | 1,500 | 326,600 |
| 2011/03/29 | 1,503 | 1,507 | 1,479 | 1,493 | 250,800 |
| 2011/03/28 | 1,517 | 1,531 | 1,496 | 1,508 | 93,100 |
| 2011/03/25 | 1,550 | 1,550 | 1,506 | 1,517 | 212,200 |
| 2011/03/24 | 1,554 | 1,556 | 1,516 | 1,523 | 181,900 |
| 2011/03/23 | 1,595 | 1,600 | 1,469 | 1,560 | 349,400 |
| 2011/03/22 | 1,459 | 1,531 | 1,457 | 1,517 | 534,000 |
| 2011/03/18 | 1,441 | 1,464 | 1,405 | 1,420 | 428,400 |
| 2011/03/17 | 1,406 | 1,475 | 1,392 | 1,441 | 330,600 |
| 2011/03/16 | 1,315 | 1,519 | 1,307 | 1,519 | 357,200 |
| 2011/03/15 | 1,500 | 1,501 | 1,298 | 1,345 | 265,700 |
| 2011/03/14 | 1,678 | 1,758 | 1,641 | 1,698 | 129,200 |
| 2011/03/11 | 1,914 | 1,914 | 1,868 | 1,871 | 131,800 |
| 2011/03/10 | 1,923 | 1,941 | 1,903 | 1,916 | 135,200 |
| 2011/03/09 | 1,901 | 1,929 | 1,893 | 1,929 | 174,300 |
| 2011/03/08 | 1,837 | 1,916 | 1,837 | 1,907 | 250,700 |
| 2011/03/07 | 1,886 | 1,886 | 1,827 | 1,847 | 114,500 |
| 2011/03/04 | 1,879 | 1,894 | 1,868 | 1,869 | 82,100 |
| 2011/03/03 | 1,865 | 1,890 | 1,848 | 1,863 | 84,800 |
| 2011/03/02 | 1,883 | 1,891 | 1,860 | 1,864 | 65,400 |
| 2011/03/01 | 1,889 | 1,904 | 1,879 | 1,900 | 134,700 |
| 2011/02/28 | 1,871 | 1,881 | 1,838 | 1,872 | 101,900 |
| 2011/02/25 | 1,826 | 1,859 | 1,823 | 1,859 | 103,100 |
| 2011/02/24 | 1,850 | 1,875 | 1,817 | 1,837 | 217,300 |
| 2011/02/23 | 1,853 | 1,913 | 1,853 | 1,872 | 247,200 |
| 2011/02/22 | 1,860 | 1,886 | 1,843 | 1,875 | 160,000 |
| 2011/02/21 | 1,885 | 1,885 | 1,860 | 1,874 | 146,400 |
| 2011/02/18 | 1,844 | 1,883 | 1,841 | 1,874 | 195,700 |
| 2011/02/17 | 1,848 | 1,880 | 1,833 | 1,865 | 246,500 |
| 2011/02/16 | 1,843 | 1,843 | 1,821 | 1,831 | 257,000 |
| 2011/02/15 | 1,885 | 1,890 | 1,857 | 1,863 | 209,700 |
| 2011/02/14 | 1,920 | 1,929 | 1,889 | 1,904 | 144,000 |
| 2011/02/10 | 1,900 | 1,947 | 1,900 | 1,939 | 150,300 |
| 2011/02/09 | 1,911 | 1,929 | 1,903 | 1,912 | 70,300 |
| 2011/02/08 | 1,926 | 1,928 | 1,894 | 1,911 | 133,800 |
| 2011/02/07 | 1,899 | 1,925 | 1,884 | 1,914 | 139,100 |
| 2011/02/04 | 1,871 | 1,907 | 1,871 | 1,895 | 167,300 |
| 2011/02/03 | 1,896 | 1,911 | 1,852 | 1,869 | 159,000 |
| 2011/02/02 | 1,872 | 1,918 | 1,862 | 1,895 | 235,500 |
| 2011/02/01 | 1,844 | 1,875 | 1,800 | 1,815 | 293,200 |
| 2011/01/31 | 1,907 | 1,930 | 1,859 | 1,876 | 137,000 |
| 2011/01/28 | 1,915 | 1,923 | 1,869 | 1,879 | 160,200 |
| 2011/01/27 | 1,904 | 1,929 | 1,898 | 1,914 | 162,500 |
| 2011/01/26 | 1,920 | 1,938 | 1,886 | 1,899 | 171,900 |
| 2011/01/25 | 1,916 | 1,945 | 1,915 | 1,934 | 108,400 |
| 2011/01/24 | 1,936 | 1,950 | 1,883 | 1,897 | 224,700 |
| 2011/01/21 | 1,916 | 1,957 | 1,912 | 1,955 | 317,700 |
| 2011/01/20 | 1,917 | 1,933 | 1,892 | 1,910 | 165,800 |
| 2011/01/19 | 1,858 | 1,944 | 1,845 | 1,925 | 254,600 |
| 2011/01/18 | 1,857 | 1,890 | 1,827 | 1,841 | 114,800 |
| 2011/01/17 | 1,827 | 1,924 | 1,820 | 1,873 | 206,500 |
| 2011/01/14 | 1,821 | 1,826 | 1,800 | 1,810 | 61,500 |
| 2011/01/13 | 1,793 | 1,829 | 1,788 | 1,816 | 105,700 |
| 2011/01/12 | 1,797 | 1,805 | 1,777 | 1,786 | 115,100 |
| 2011/01/11 | 1,758 | 1,795 | 1,758 | 1,786 | 94,200 |
| 2011/01/07 | 1,813 | 1,838 | 1,771 | 1,771 | 68,700 |
| 2011/01/06 | 1,800 | 1,811 | 1,790 | 1,796 | 35,600 |
| 2011/01/05 | 1,807 | 1,808 | 1,790 | 1,800 | 56,000 |
| 2011/01/04 | 1,785 | 1,807 | 1,775 | 1,799 | 55,200 |