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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,825 | 1,825 | 1,782 | 1,806 | 111,500 |
| 2016/12/29 | 1,840 | 1,840 | 1,810 | 1,824 | 63,700 |
| 2016/12/28 | 1,851 | 1,851 | 1,835 | 1,843 | 60,100 |
| 2016/12/27 | 1,839 | 1,856 | 1,834 | 1,843 | 51,200 |
| 2016/12/26 | 1,860 | 1,865 | 1,848 | 1,848 | 74,500 |
| 2016/12/22 | 1,826 | 1,855 | 1,815 | 1,854 | 91,000 |
| 2016/12/21 | 1,871 | 1,871 | 1,833 | 1,841 | 93,200 |
| 2016/12/20 | 1,865 | 1,870 | 1,853 | 1,860 | 106,300 |
| 2016/12/19 | 1,880 | 1,885 | 1,842 | 1,855 | 164,200 |
| 2016/12/16 | 1,882 | 1,905 | 1,879 | 1,903 | 121,100 |
| 2016/12/15 | 1,867 | 1,879 | 1,857 | 1,877 | 87,100 |
| 2016/12/14 | 1,888 | 1,893 | 1,853 | 1,859 | 87,600 |
| 2016/12/13 | 1,862 | 1,883 | 1,843 | 1,875 | 111,400 |
| 2016/12/12 | 1,874 | 1,887 | 1,861 | 1,862 | 141,100 |
| 2016/12/09 | 1,843 | 1,863 | 1,825 | 1,859 | 116,500 |
| 2016/12/08 | 1,841 | 1,860 | 1,833 | 1,854 | 91,800 |
| 2016/12/07 | 1,826 | 1,839 | 1,806 | 1,833 | 90,900 |
| 2016/12/06 | 1,834 | 1,835 | 1,801 | 1,817 | 120,600 |
| 2016/12/05 | 1,850 | 1,860 | 1,803 | 1,823 | 209,200 |
| 2016/12/02 | 1,800 | 1,847 | 1,800 | 1,839 | 271,200 |
| 2016/12/01 | 1,774 | 1,793 | 1,760 | 1,780 | 99,200 |
| 2016/11/30 | 1,754 | 1,773 | 1,744 | 1,760 | 86,900 |
| 2016/11/29 | 1,756 | 1,756 | 1,739 | 1,744 | 88,400 |
| 2016/11/28 | 1,755 | 1,767 | 1,741 | 1,760 | 94,900 |
| 2016/11/25 | 1,753 | 1,780 | 1,731 | 1,764 | 198,500 |
| 2016/11/24 | 1,757 | 1,797 | 1,753 | 1,760 | 216,000 |
| 2016/11/22 | 1,745 | 1,759 | 1,729 | 1,749 | 159,900 |
| 2016/11/21 | 1,670 | 1,753 | 1,666 | 1,739 | 376,100 |
| 2016/11/18 | 1,635 | 1,645 | 1,623 | 1,640 | 222,600 |
| 2016/11/17 | 1,627 | 1,647 | 1,614 | 1,635 | 167,300 |
| 2016/11/16 | 1,639 | 1,655 | 1,635 | 1,641 | 119,600 |
| 2016/11/15 | 1,658 | 1,658 | 1,604 | 1,629 | 236,700 |
| 2016/11/14 | 1,650 | 1,684 | 1,646 | 1,661 | 310,100 |
| 2016/11/11 | 1,608 | 1,660 | 1,587 | 1,634 | 560,500 |
| 2016/11/10 | 1,580 | 1,595 | 1,573 | 1,588 | 122,800 |
| 2016/11/09 | 1,585 | 1,606 | 1,503 | 1,518 | 256,500 |
| 2016/11/08 | 1,583 | 1,596 | 1,559 | 1,582 | 190,900 |
| 2016/11/07 | 1,570 | 1,619 | 1,569 | 1,608 | 469,700 |
| 2016/11/04 | 1,562 | 1,579 | 1,540 | 1,558 | 145,200 |
| 2016/11/02 | 1,600 | 1,601 | 1,574 | 1,587 | 116,500 |
| 2016/11/01 | 1,616 | 1,624 | 1,602 | 1,617 | 97,700 |
| 2016/10/31 | 1,638 | 1,638 | 1,616 | 1,631 | 113,000 |
| 2016/10/28 | 1,602 | 1,638 | 1,602 | 1,635 | 128,300 |
| 2016/10/27 | 1,610 | 1,615 | 1,588 | 1,597 | 80,700 |
| 2016/10/26 | 1,592 | 1,619 | 1,590 | 1,612 | 84,500 |
| 2016/10/25 | 1,588 | 1,606 | 1,582 | 1,591 | 109,000 |
| 2016/10/24 | 1,582 | 1,600 | 1,577 | 1,593 | 115,300 |
| 2016/10/21 | 1,566 | 1,580 | 1,558 | 1,576 | 117,700 |
| 2016/10/20 | 1,558 | 1,578 | 1,553 | 1,574 | 111,600 |
| 2016/10/19 | 1,570 | 1,576 | 1,554 | 1,568 | 88,300 |
| 2016/10/18 | 1,576 | 1,585 | 1,551 | 1,572 | 89,000 |
| 2016/10/17 | 1,583 | 1,602 | 1,567 | 1,595 | 69,000 |
| 2016/10/14 | 1,577 | 1,587 | 1,575 | 1,582 | 45,100 |
| 2016/10/13 | 1,587 | 1,593 | 1,568 | 1,578 | 55,400 |
| 2016/10/12 | 1,566 | 1,586 | 1,565 | 1,576 | 108,900 |
| 2016/10/11 | 1,594 | 1,596 | 1,575 | 1,593 | 95,600 |
| 2016/10/07 | 1,598 | 1,602 | 1,581 | 1,593 | 86,400 |
| 2016/10/06 | 1,595 | 1,607 | 1,588 | 1,599 | 118,600 |
| 2016/10/05 | 1,560 | 1,587 | 1,555 | 1,581 | 129,900 |
| 2016/10/04 | 1,538 | 1,553 | 1,528 | 1,550 | 88,300 |
| 2016/10/03 | 1,524 | 1,544 | 1,523 | 1,537 | 82,100 |
| 2016/09/30 | 1,503 | 1,517 | 1,503 | 1,507 | 89,000 |
| 2016/09/29 | 1,525 | 1,543 | 1,507 | 1,539 | 108,300 |
| 2016/09/28 | 1,532 | 1,535 | 1,505 | 1,514 | 150,100 |
| 2016/09/27 | 1,565 | 1,565 | 1,492 | 1,539 | 322,200 |
| 2016/09/26 | 1,584 | 1,594 | 1,571 | 1,573 | 114,500 |
| 2016/09/23 | 1,570 | 1,586 | 1,550 | 1,584 | 110,200 |
| 2016/09/21 | 1,570 | 1,574 | 1,527 | 1,571 | 145,500 |
| 2016/09/20 | 1,555 | 1,575 | 1,555 | 1,561 | 144,600 |
| 2016/09/16 | 1,589 | 1,590 | 1,567 | 1,580 | 93,900 |
| 2016/09/15 | 1,565 | 1,592 | 1,551 | 1,584 | 112,200 |
| 2016/09/14 | 1,568 | 1,577 | 1,557 | 1,565 | 74,300 |
| 2016/09/13 | 1,587 | 1,602 | 1,570 | 1,578 | 121,700 |
| 2016/09/12 | 1,629 | 1,629 | 1,578 | 1,582 | 123,600 |
| 2016/09/09 | 1,647 | 1,658 | 1,614 | 1,650 | 128,000 |
| 2016/09/08 | 1,620 | 1,623 | 1,602 | 1,611 | 92,800 |
| 2016/09/07 | 1,607 | 1,623 | 1,600 | 1,617 | 90,100 |
| 2016/09/06 | 1,601 | 1,619 | 1,596 | 1,617 | 55,400 |
| 2016/09/05 | 1,629 | 1,640 | 1,598 | 1,601 | 65,700 |
| 2016/09/02 | 1,635 | 1,648 | 1,601 | 1,621 | 112,000 |
| 2016/09/01 | 1,590 | 1,635 | 1,589 | 1,634 | 111,200 |
| 2016/08/31 | 1,580 | 1,580 | 1,562 | 1,571 | 61,200 |
| 2016/08/30 | 1,563 | 1,573 | 1,549 | 1,569 | 54,700 |
| 2016/08/29 | 1,575 | 1,585 | 1,543 | 1,553 | 60,800 |
| 2016/08/26 | 1,553 | 1,570 | 1,535 | 1,546 | 60,200 |
| 2016/08/25 | 1,526 | 1,579 | 1,526 | 1,576 | 101,000 |
| 2016/08/24 | 1,533 | 1,542 | 1,515 | 1,523 | 52,200 |
| 2016/08/23 | 1,546 | 1,546 | 1,514 | 1,530 | 62,100 |
| 2016/08/22 | 1,568 | 1,575 | 1,540 | 1,546 | 46,700 |
| 2016/08/19 | 1,529 | 1,571 | 1,528 | 1,563 | 92,900 |
| 2016/08/18 | 1,518 | 1,546 | 1,509 | 1,520 | 105,000 |
| 2016/08/17 | 1,478 | 1,534 | 1,477 | 1,532 | 119,200 |
| 2016/08/16 | 1,499 | 1,514 | 1,488 | 1,492 | 86,600 |
| 2016/08/15 | 1,517 | 1,522 | 1,498 | 1,501 | 35,000 |
| 2016/08/12 | 1,505 | 1,520 | 1,486 | 1,517 | 65,600 |
| 2016/08/10 | 1,517 | 1,521 | 1,488 | 1,493 | 62,600 |
| 2016/08/09 | 1,492 | 1,525 | 1,487 | 1,517 | 93,400 |
| 2016/08/08 | 1,485 | 1,529 | 1,471 | 1,487 | 177,400 |
| 2016/08/05 | 1,453 | 1,475 | 1,440 | 1,459 | 85,500 |
| 2016/08/04 | 1,435 | 1,457 | 1,422 | 1,454 | 100,300 |
| 2016/08/03 | 1,439 | 1,445 | 1,422 | 1,427 | 87,300 |
| 2016/08/02 | 1,469 | 1,489 | 1,453 | 1,457 | 133,200 |
| 2016/08/01 | 1,456 | 1,491 | 1,408 | 1,479 | 127,000 |
| 2016/07/29 | 1,526 | 1,527 | 1,464 | 1,488 | 208,100 |
| 2016/07/28 | 1,525 | 1,533 | 1,504 | 1,509 | 94,300 |
| 2016/07/27 | 1,522 | 1,539 | 1,509 | 1,530 | 69,700 |
| 2016/07/26 | 1,533 | 1,534 | 1,500 | 1,507 | 90,300 |
| 2016/07/25 | 1,499 | 1,541 | 1,493 | 1,533 | 117,400 |
| 2016/07/22 | 1,486 | 1,492 | 1,473 | 1,488 | 45,900 |
| 2016/07/21 | 1,511 | 1,525 | 1,488 | 1,501 | 100,300 |
| 2016/07/20 | 1,486 | 1,495 | 1,465 | 1,491 | 80,400 |
| 2016/07/19 | 1,487 | 1,537 | 1,470 | 1,486 | 141,900 |
| 2016/07/15 | 1,476 | 1,491 | 1,463 | 1,469 | 140,900 |
| 2016/07/14 | 1,479 | 1,485 | 1,459 | 1,465 | 83,800 |
| 2016/07/13 | 1,479 | 1,494 | 1,453 | 1,459 | 153,900 |
| 2016/07/12 | 1,440 | 1,472 | 1,436 | 1,453 | 136,700 |
| 2016/07/11 | 1,383 | 1,422 | 1,383 | 1,410 | 103,800 |
| 2016/07/08 | 1,391 | 1,406 | 1,368 | 1,368 | 60,600 |
| 2016/07/07 | 1,396 | 1,414 | 1,385 | 1,392 | 85,300 |
| 2016/07/06 | 1,400 | 1,408 | 1,371 | 1,396 | 97,800 |
| 2016/07/05 | 1,431 | 1,431 | 1,402 | 1,409 | 80,700 |
| 2016/07/04 | 1,424 | 1,438 | 1,417 | 1,436 | 80,900 |
| 2016/07/01 | 1,433 | 1,448 | 1,430 | 1,439 | 76,900 |
| 2016/06/30 | 1,497 | 1,497 | 1,438 | 1,441 | 80,900 |
| 2016/06/29 | 1,466 | 1,473 | 1,428 | 1,460 | 95,100 |
| 2016/06/28 | 1,410 | 1,455 | 1,394 | 1,441 | 107,200 |
| 2016/06/27 | 1,420 | 1,445 | 1,413 | 1,419 | 108,000 |
| 2016/06/24 | 1,480 | 1,498 | 1,369 | 1,395 | 175,000 |
| 2016/06/23 | 1,472 | 1,483 | 1,459 | 1,479 | 68,000 |
| 2016/06/22 | 1,480 | 1,483 | 1,454 | 1,472 | 73,800 |
| 2016/06/21 | 1,475 | 1,489 | 1,456 | 1,483 | 95,100 |
| 2016/06/20 | 1,482 | 1,498 | 1,462 | 1,489 | 179,600 |
| 2016/06/17 | 1,483 | 1,498 | 1,458 | 1,498 | 254,500 |
| 2016/06/16 | 1,500 | 1,501 | 1,431 | 1,434 | 128,400 |
| 2016/06/15 | 1,483 | 1,502 | 1,465 | 1,491 | 83,100 |
| 2016/06/14 | 1,495 | 1,504 | 1,473 | 1,483 | 87,300 |
| 2016/06/13 | 1,541 | 1,547 | 1,496 | 1,499 | 136,900 |
| 2016/06/10 | 1,577 | 1,588 | 1,550 | 1,562 | 164,900 |
| 2016/06/09 | 1,585 | 1,585 | 1,560 | 1,566 | 116,400 |
| 2016/06/08 | 1,603 | 1,603 | 1,573 | 1,592 | 189,500 |
| 2016/06/07 | 1,600 | 1,612 | 1,592 | 1,597 | 48,000 |
| 2016/06/06 | 1,590 | 1,607 | 1,566 | 1,597 | 162,600 |
| 2016/06/03 | 1,590 | 1,617 | 1,587 | 1,600 | 55,200 |
| 2016/06/02 | 1,599 | 1,618 | 1,586 | 1,594 | 77,600 |
| 2016/06/01 | 1,620 | 1,626 | 1,599 | 1,606 | 114,900 |
| 2016/05/31 | 1,597 | 1,627 | 1,588 | 1,626 | 130,300 |
| 2016/05/30 | 1,607 | 1,607 | 1,585 | 1,593 | 71,300 |
| 2016/05/27 | 1,566 | 1,612 | 1,552 | 1,606 | 246,200 |
| 2016/05/26 | 1,589 | 1,590 | 1,550 | 1,556 | 94,300 |
| 2016/05/25 | 1,543 | 1,573 | 1,534 | 1,568 | 264,100 |
| 2016/05/24 | 1,548 | 1,548 | 1,503 | 1,505 | 240,100 |
| 2016/05/23 | 1,576 | 1,582 | 1,538 | 1,553 | 136,000 |
| 2016/05/20 | 1,585 | 1,588 | 1,567 | 1,579 | 207,300 |
| 2016/05/19 | 1,602 | 1,608 | 1,568 | 1,579 | 148,400 |
| 2016/05/18 | 1,583 | 1,608 | 1,579 | 1,591 | 149,800 |
| 2016/05/17 | 1,580 | 1,597 | 1,565 | 1,579 | 389,900 |
| 2016/05/16 | 1,630 | 1,644 | 1,571 | 1,574 | 425,900 |
| 2016/05/13 | 1,673 | 1,714 | 1,664 | 1,699 | 327,400 |
| 2016/05/12 | 1,666 | 1,683 | 1,663 | 1,673 | 181,500 |
| 2016/05/11 | 1,715 | 1,725 | 1,682 | 1,698 | 141,500 |
| 2016/05/10 | 1,683 | 1,709 | 1,666 | 1,705 | 308,100 |
| 2016/05/09 | 1,700 | 1,701 | 1,681 | 1,681 | 150,700 |
| 2016/05/06 | 1,704 | 1,709 | 1,681 | 1,690 | 133,100 |
| 2016/05/02 | 1,725 | 1,725 | 1,703 | 1,707 | 127,700 |
| 2016/04/28 | 1,801 | 1,833 | 1,761 | 1,761 | 190,500 |
| 2016/04/27 | 1,808 | 1,810 | 1,778 | 1,778 | 101,600 |
| 2016/04/26 | 1,797 | 1,814 | 1,788 | 1,807 | 146,000 |
| 2016/04/25 | 1,785 | 1,795 | 1,771 | 1,790 | 143,200 |
| 2016/04/22 | 1,765 | 1,789 | 1,735 | 1,767 | 225,700 |
| 2016/04/21 | 1,803 | 1,826 | 1,789 | 1,803 | 177,800 |
| 2016/04/20 | 1,769 | 1,792 | 1,766 | 1,771 | 164,100 |
| 2016/04/19 | 1,777 | 1,811 | 1,759 | 1,767 | 216,500 |
| 2016/04/18 | 1,760 | 1,765 | 1,734 | 1,754 | 145,800 |
| 2016/04/15 | 1,787 | 1,814 | 1,778 | 1,799 | 101,600 |
| 2016/04/14 | 1,820 | 1,820 | 1,785 | 1,793 | 312,500 |
| 2016/04/13 | 1,765 | 1,821 | 1,765 | 1,805 | 198,400 |
| 2016/04/12 | 1,729 | 1,764 | 1,721 | 1,759 | 141,100 |
| 2016/04/11 | 1,749 | 1,762 | 1,731 | 1,749 | 118,300 |
| 2016/04/08 | 1,730 | 1,771 | 1,698 | 1,749 | 219,200 |
| 2016/04/07 | 1,744 | 1,779 | 1,734 | 1,776 | 199,800 |
| 2016/04/06 | 1,706 | 1,749 | 1,703 | 1,747 | 113,900 |
| 2016/04/05 | 1,761 | 1,775 | 1,704 | 1,706 | 176,300 |
| 2016/04/04 | 1,768 | 1,790 | 1,752 | 1,781 | 167,700 |
| 2016/04/01 | 1,804 | 1,809 | 1,766 | 1,768 | 202,400 |
| 2016/03/31 | 1,836 | 1,842 | 1,796 | 1,796 | 189,700 |
| 2016/03/30 | 1,826 | 1,865 | 1,805 | 1,853 | 238,900 |
| 2016/03/29 | 1,800 | 1,830 | 1,789 | 1,823 | 171,100 |
| 2016/03/28 | 1,817 | 1,824 | 1,788 | 1,808 | 258,300 |
| 2016/03/25 | 1,809 | 1,830 | 1,792 | 1,807 | 159,500 |
| 2016/03/24 | 1,784 | 1,816 | 1,780 | 1,809 | 269,500 |
| 2016/03/23 | 1,882 | 1,889 | 1,773 | 1,785 | 594,000 |
| 2016/03/22 | 1,930 | 1,930 | 1,894 | 1,923 | 287,600 |
| 2016/03/18 | 1,865 | 1,865 | 1,813 | 1,827 | 158,400 |
| 2016/03/17 | 1,914 | 1,918 | 1,853 | 1,866 | 216,100 |
| 2016/03/16 | 1,940 | 1,940 | 1,881 | 1,896 | 184,500 |
| 2016/03/15 | 1,949 | 1,990 | 1,936 | 1,950 | 108,400 |
| 2016/03/14 | 1,935 | 1,965 | 1,921 | 1,954 | 126,600 |
| 2016/03/11 | 1,861 | 1,919 | 1,861 | 1,915 | 221,400 |
| 2016/03/10 | 1,864 | 1,914 | 1,864 | 1,883 | 140,700 |
| 2016/03/09 | 1,872 | 1,883 | 1,825 | 1,851 | 99,000 |
| 2016/03/08 | 1,910 | 1,910 | 1,852 | 1,885 | 110,200 |
| 2016/03/07 | 1,945 | 1,954 | 1,899 | 1,909 | 151,300 |
| 2016/03/04 | 1,886 | 1,936 | 1,872 | 1,932 | 150,500 |
| 2016/03/03 | 1,852 | 1,886 | 1,850 | 1,886 | 88,400 |
| 2016/03/02 | 1,821 | 1,864 | 1,820 | 1,850 | 130,200 |
| 2016/03/01 | 1,801 | 1,818 | 1,762 | 1,781 | 126,200 |
| 2016/02/29 | 1,831 | 1,847 | 1,790 | 1,790 | 120,900 |
| 2016/02/26 | 1,811 | 1,848 | 1,793 | 1,797 | 121,000 |
| 2016/02/25 | 1,794 | 1,830 | 1,787 | 1,798 | 158,600 |
| 2016/02/24 | 1,775 | 1,817 | 1,765 | 1,786 | 148,300 |
| 2016/02/23 | 1,772 | 1,815 | 1,770 | 1,802 | 243,500 |
| 2016/02/22 | 1,750 | 1,794 | 1,738 | 1,754 | 108,500 |
| 2016/02/19 | 1,731 | 1,751 | 1,704 | 1,746 | 98,900 |
| 2016/02/18 | 1,777 | 1,794 | 1,739 | 1,743 | 147,000 |
| 2016/02/17 | 1,797 | 1,813 | 1,708 | 1,725 | 160,300 |
| 2016/02/16 | 1,788 | 1,830 | 1,772 | 1,797 | 185,300 |
| 2016/02/15 | 1,787 | 1,808 | 1,770 | 1,800 | 165,500 |
| 2016/02/12 | 1,698 | 1,733 | 1,676 | 1,689 | 198,300 |
| 2016/02/10 | 1,875 | 1,880 | 1,724 | 1,738 | 311,400 |
| 2016/02/09 | 1,956 | 1,956 | 1,903 | 1,915 | 130,800 |
| 2016/02/08 | 1,976 | 2,019 | 1,972 | 2,003 | 135,700 |
| 2016/02/05 | 2,000 | 2,014 | 1,957 | 1,978 | 103,500 |
| 2016/02/04 | 2,065 | 2,080 | 2,012 | 2,025 | 127,500 |
| 2016/02/03 | 2,096 | 2,124 | 2,064 | 2,094 | 112,600 |
| 2016/02/02 | 2,133 | 2,155 | 2,105 | 2,120 | 81,500 |
| 2016/02/01 | 2,109 | 2,136 | 2,088 | 2,133 | 143,500 |
| 2016/01/29 | 2,149 | 2,171 | 2,083 | 2,106 | 291,500 |
| 2016/01/28 | 2,096 | 2,111 | 2,058 | 2,099 | 102,300 |
| 2016/01/27 | 2,074 | 2,114 | 2,064 | 2,084 | 143,200 |
| 2016/01/26 | 2,064 | 2,071 | 2,040 | 2,050 | 178,300 |
| 2016/01/25 | 2,111 | 2,127 | 2,060 | 2,084 | 144,300 |
| 2016/01/22 | 2,013 | 2,091 | 2,005 | 2,087 | 151,700 |
| 2016/01/21 | 2,000 | 2,041 | 1,955 | 1,956 | 161,500 |
| 2016/01/20 | 2,054 | 2,092 | 2,009 | 2,014 | 143,200 |
| 2016/01/19 | 2,032 | 2,108 | 2,025 | 2,065 | 163,800 |
| 2016/01/18 | 2,050 | 2,086 | 2,017 | 2,055 | 207,600 |
| 2016/01/15 | 2,090 | 2,113 | 2,067 | 2,098 | 159,500 |
| 2016/01/14 | 2,092 | 2,093 | 2,039 | 2,080 | 134,700 |
| 2016/01/13 | 2,117 | 2,152 | 2,115 | 2,138 | 115,700 |
| 2016/01/12 | 2,160 | 2,173 | 2,112 | 2,112 | 108,300 |
| 2016/01/08 | 2,180 | 2,221 | 2,163 | 2,173 | 105,300 |
| 2016/01/07 | 2,214 | 2,229 | 2,180 | 2,193 | 102,800 |
| 2016/01/06 | 2,212 | 2,265 | 2,208 | 2,215 | 99,500 |
| 2016/01/05 | 2,259 | 2,271 | 2,222 | 2,227 | 138,000 |
| 2016/01/04 | 2,304 | 2,360 | 2,248 | 2,260 | 136,800 |