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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,246 | 1,271 | 1,235 | 1,267 | 134,000 |
| 2018/12/27 | 1,250 | 1,258 | 1,225 | 1,256 | 169,200 |
| 2018/12/26 | 1,160 | 1,211 | 1,160 | 1,196 | 146,700 |
| 2018/12/25 | 1,161 | 1,175 | 1,135 | 1,152 | 182,000 |
| 2018/12/21 | 1,215 | 1,215 | 1,185 | 1,204 | 238,700 |
| 2018/12/20 | 1,243 | 1,271 | 1,219 | 1,225 | 189,400 |
| 2018/12/19 | 1,308 | 1,308 | 1,241 | 1,248 | 386,500 |
| 2018/12/18 | 1,343 | 1,343 | 1,304 | 1,308 | 222,400 |
| 2018/12/17 | 1,387 | 1,401 | 1,367 | 1,368 | 93,900 |
| 2018/12/14 | 1,404 | 1,407 | 1,381 | 1,389 | 100,100 |
| 2018/12/13 | 1,388 | 1,412 | 1,382 | 1,407 | 109,800 |
| 2018/12/12 | 1,379 | 1,395 | 1,368 | 1,378 | 129,200 |
| 2018/12/11 | 1,400 | 1,403 | 1,363 | 1,366 | 114,800 |
| 2018/12/10 | 1,400 | 1,408 | 1,396 | 1,398 | 97,700 |
| 2018/12/07 | 1,404 | 1,418 | 1,391 | 1,413 | 108,900 |
| 2018/12/06 | 1,408 | 1,411 | 1,391 | 1,399 | 114,500 |
| 2018/12/05 | 1,414 | 1,422 | 1,399 | 1,415 | 120,700 |
| 2018/12/04 | 1,460 | 1,460 | 1,427 | 1,427 | 172,400 |
| 2018/12/03 | 1,474 | 1,482 | 1,461 | 1,468 | 90,400 |
| 2018/11/30 | 1,470 | 1,477 | 1,464 | 1,473 | 86,200 |
| 2018/11/29 | 1,482 | 1,489 | 1,462 | 1,473 | 118,800 |
| 2018/11/28 | 1,472 | 1,488 | 1,471 | 1,482 | 62,200 |
| 2018/11/27 | 1,464 | 1,482 | 1,462 | 1,473 | 70,500 |
| 2018/11/26 | 1,471 | 1,476 | 1,459 | 1,461 | 73,700 |
| 2018/11/22 | 1,476 | 1,480 | 1,462 | 1,474 | 94,100 |
| 2018/11/21 | 1,490 | 1,490 | 1,472 | 1,482 | 99,600 |
| 2018/11/20 | 1,507 | 1,508 | 1,491 | 1,499 | 87,300 |
| 2018/11/19 | 1,520 | 1,538 | 1,511 | 1,516 | 70,200 |
| 2018/11/16 | 1,537 | 1,541 | 1,518 | 1,524 | 95,500 |
| 2018/11/15 | 1,546 | 1,555 | 1,542 | 1,551 | 54,800 |
| 2018/11/14 | 1,578 | 1,581 | 1,555 | 1,558 | 92,100 |
| 2018/11/13 | 1,573 | 1,583 | 1,560 | 1,576 | 88,900 |
| 2018/11/12 | 1,587 | 1,598 | 1,573 | 1,593 | 160,500 |
| 2018/11/09 | 1,583 | 1,612 | 1,583 | 1,595 | 105,200 |
| 2018/11/08 | 1,553 | 1,580 | 1,551 | 1,575 | 121,800 |
| 2018/11/07 | 1,511 | 1,546 | 1,504 | 1,534 | 227,100 |
| 2018/11/06 | 1,597 | 1,617 | 1,595 | 1,609 | 65,300 |
| 2018/11/05 | 1,589 | 1,595 | 1,576 | 1,585 | 83,000 |
| 2018/11/02 | 1,576 | 1,601 | 1,573 | 1,599 | 101,200 |
| 2018/11/01 | 1,568 | 1,583 | 1,565 | 1,571 | 90,600 |
| 2018/10/31 | 1,538 | 1,575 | 1,531 | 1,566 | 159,200 |
| 2018/10/30 | 1,504 | 1,531 | 1,492 | 1,530 | 318,600 |
| 2018/10/29 | 1,520 | 1,528 | 1,492 | 1,497 | 143,000 |
| 2018/10/26 | 1,545 | 1,545 | 1,507 | 1,515 | 147,000 |
| 2018/10/25 | 1,560 | 1,562 | 1,524 | 1,527 | 157,600 |
| 2018/10/24 | 1,593 | 1,595 | 1,565 | 1,582 | 127,100 |
| 2018/10/23 | 1,646 | 1,646 | 1,594 | 1,596 | 114,100 |
| 2018/10/22 | 1,649 | 1,653 | 1,631 | 1,649 | 105,200 |
| 2018/10/19 | 1,653 | 1,655 | 1,624 | 1,646 | 170,200 |
| 2018/10/18 | 1,654 | 1,671 | 1,649 | 1,666 | 107,400 |
| 2018/10/17 | 1,640 | 1,653 | 1,638 | 1,652 | 129,700 |
| 2018/10/16 | 1,617 | 1,635 | 1,613 | 1,632 | 100,800 |
| 2018/10/15 | 1,625 | 1,627 | 1,614 | 1,620 | 134,600 |
| 2018/10/12 | 1,607 | 1,629 | 1,607 | 1,628 | 170,300 |
| 2018/10/11 | 1,597 | 1,612 | 1,580 | 1,610 | 192,500 |
| 2018/10/10 | 1,627 | 1,650 | 1,622 | 1,644 | 95,300 |
| 2018/10/09 | 1,623 | 1,629 | 1,610 | 1,624 | 125,400 |
| 2018/10/05 | 1,633 | 1,641 | 1,626 | 1,630 | 105,700 |
| 2018/10/04 | 1,666 | 1,666 | 1,632 | 1,641 | 141,000 |
| 2018/10/03 | 1,676 | 1,680 | 1,652 | 1,653 | 143,900 |
| 2018/10/02 | 1,679 | 1,685 | 1,670 | 1,672 | 190,400 |
| 2018/10/01 | 1,657 | 1,677 | 1,650 | 1,667 | 176,700 |
| 2018/09/28 | 1,660 | 1,665 | 1,648 | 1,657 | 154,900 |
| 2018/09/27 | 1,650 | 1,658 | 1,638 | 1,651 | 158,200 |
| 2018/09/26 | 1,641 | 1,664 | 1,640 | 1,664 | 274,800 |
| 2018/09/25 | 1,635 | 1,654 | 1,634 | 1,651 | 387,600 |
| 2018/09/21 | 1,659 | 1,660 | 1,646 | 1,648 | 197,100 |
| 2018/09/20 | 1,659 | 1,659 | 1,636 | 1,647 | 196,300 |
| 2018/09/19 | 1,659 | 1,663 | 1,633 | 1,652 | 429,100 |
| 2018/09/18 | 1,587 | 1,620 | 1,574 | 1,617 | 273,900 |
| 2018/09/14 | 1,555 | 1,576 | 1,553 | 1,574 | 178,000 |
| 2018/09/13 | 1,530 | 1,559 | 1,527 | 1,547 | 107,900 |
| 2018/09/12 | 1,546 | 1,556 | 1,518 | 1,532 | 261,600 |
| 2018/09/11 | 1,555 | 1,558 | 1,541 | 1,556 | 179,200 |
| 2018/09/10 | 1,577 | 1,590 | 1,548 | 1,567 | 262,900 |
| 2018/09/07 | 1,593 | 1,601 | 1,584 | 1,595 | 109,200 |
| 2018/09/06 | 1,606 | 1,609 | 1,590 | 1,601 | 137,500 |
| 2018/09/05 | 1,609 | 1,613 | 1,597 | 1,606 | 120,300 |
| 2018/09/04 | 1,615 | 1,626 | 1,608 | 1,611 | 115,500 |
| 2018/09/03 | 1,624 | 1,629 | 1,601 | 1,612 | 111,200 |
| 2018/08/31 | 1,625 | 1,629 | 1,612 | 1,615 | 147,600 |
| 2018/08/30 | 1,632 | 1,644 | 1,619 | 1,625 | 100,800 |
| 2018/08/29 | 1,632 | 1,632 | 1,619 | 1,625 | 150,500 |
| 2018/08/28 | 1,635 | 1,665 | 1,627 | 1,633 | 158,400 |
| 2018/08/27 | 1,625 | 1,646 | 1,622 | 1,631 | 147,600 |
| 2018/08/24 | 1,616 | 1,620 | 1,609 | 1,618 | 76,400 |
| 2018/08/23 | 1,605 | 1,632 | 1,604 | 1,611 | 148,000 |
| 2018/08/22 | 1,586 | 1,597 | 1,576 | 1,594 | 128,100 |
| 2018/08/21 | 1,601 | 1,601 | 1,576 | 1,581 | 172,800 |
| 2018/08/20 | 1,628 | 1,629 | 1,607 | 1,609 | 124,800 |
| 2018/08/17 | 1,618 | 1,641 | 1,618 | 1,635 | 115,600 |
| 2018/08/16 | 1,610 | 1,622 | 1,592 | 1,612 | 151,300 |
| 2018/08/15 | 1,633 | 1,648 | 1,613 | 1,615 | 108,900 |
| 2018/08/14 | 1,616 | 1,637 | 1,616 | 1,632 | 89,200 |
| 2018/08/13 | 1,658 | 1,658 | 1,614 | 1,619 | 135,500 |
| 2018/08/10 | 1,669 | 1,674 | 1,643 | 1,658 | 131,400 |
| 2018/08/09 | 1,670 | 1,674 | 1,660 | 1,669 | 95,100 |
| 2018/08/08 | 1,656 | 1,674 | 1,654 | 1,665 | 122,200 |
| 2018/08/07 | 1,660 | 1,667 | 1,651 | 1,660 | 101,600 |
| 2018/08/06 | 1,675 | 1,686 | 1,653 | 1,660 | 306,400 |
| 2018/08/03 | 1,644 | 1,709 | 1,626 | 1,657 | 308,400 |
| 2018/08/02 | 1,680 | 1,684 | 1,639 | 1,641 | 189,700 |
| 2018/08/01 | 1,685 | 1,690 | 1,676 | 1,678 | 146,400 |
| 2018/07/31 | 1,657 | 1,670 | 1,652 | 1,665 | 288,600 |
| 2018/07/30 | 1,647 | 1,664 | 1,642 | 1,650 | 223,300 |
| 2018/07/27 | 1,641 | 1,648 | 1,629 | 1,633 | 139,100 |
| 2018/07/26 | 1,663 | 1,663 | 1,619 | 1,640 | 233,000 |
| 2018/07/25 | 1,652 | 1,671 | 1,650 | 1,663 | 150,900 |
| 2018/07/24 | 1,648 | 1,658 | 1,647 | 1,653 | 94,500 |
| 2018/07/23 | 1,638 | 1,645 | 1,629 | 1,634 | 102,300 |
| 2018/07/20 | 1,654 | 1,659 | 1,641 | 1,647 | 104,200 |
| 2018/07/19 | 1,632 | 1,664 | 1,632 | 1,654 | 100,200 |
| 2018/07/18 | 1,637 | 1,647 | 1,629 | 1,646 | 132,200 |
| 2018/07/17 | 1,635 | 1,635 | 1,605 | 1,629 | 226,900 |
| 2018/07/13 | 1,634 | 1,642 | 1,623 | 1,627 | 111,400 |
| 2018/07/12 | 1,639 | 1,643 | 1,627 | 1,629 | 130,400 |
| 2018/07/11 | 1,665 | 1,670 | 1,631 | 1,631 | 137,100 |
| 2018/07/10 | 1,659 | 1,682 | 1,659 | 1,663 | 83,000 |
| 2018/07/09 | 1,648 | 1,648 | 1,629 | 1,638 | 136,600 |
| 2018/07/06 | 1,660 | 1,672 | 1,646 | 1,655 | 176,700 |
| 2018/07/05 | 1,682 | 1,692 | 1,661 | 1,671 | 79,300 |
| 2018/07/04 | 1,684 | 1,699 | 1,677 | 1,688 | 125,200 |
| 2018/07/03 | 1,731 | 1,735 | 1,672 | 1,689 | 199,800 |
| 2018/07/02 | 1,763 | 1,764 | 1,725 | 1,730 | 127,700 |
| 2018/06/29 | 1,752 | 1,774 | 1,732 | 1,765 | 72,200 |
| 2018/06/28 | 1,768 | 1,775 | 1,726 | 1,753 | 97,200 |
| 2018/06/27 | 1,758 | 1,783 | 1,758 | 1,769 | 119,600 |
| 2018/06/26 | 1,749 | 1,755 | 1,732 | 1,752 | 113,400 |
| 2018/06/25 | 1,796 | 1,803 | 1,744 | 1,752 | 108,100 |
| 2018/06/22 | 1,745 | 1,793 | 1,740 | 1,792 | 172,700 |
| 2018/06/21 | 1,765 | 1,779 | 1,746 | 1,752 | 269,900 |
| 2018/06/20 | 1,780 | 1,785 | 1,761 | 1,773 | 136,400 |
| 2018/06/19 | 1,810 | 1,812 | 1,784 | 1,785 | 147,100 |
| 2018/06/18 | 1,831 | 1,840 | 1,803 | 1,812 | 118,000 |
| 2018/06/15 | 1,851 | 1,859 | 1,832 | 1,835 | 145,200 |
| 2018/06/14 | 1,837 | 1,868 | 1,832 | 1,857 | 117,000 |
| 2018/06/13 | 1,859 | 1,880 | 1,855 | 1,865 | 95,800 |
| 2018/06/12 | 1,871 | 1,897 | 1,867 | 1,871 | 127,700 |
| 2018/06/11 | 1,858 | 1,877 | 1,849 | 1,871 | 137,300 |
| 2018/06/08 | 1,869 | 1,886 | 1,858 | 1,880 | 148,400 |
| 2018/06/07 | 1,896 | 1,898 | 1,876 | 1,880 | 86,900 |
| 2018/06/06 | 1,885 | 1,897 | 1,872 | 1,896 | 108,600 |
| 2018/06/05 | 1,876 | 1,890 | 1,860 | 1,890 | 128,900 |
| 2018/06/04 | 1,879 | 1,879 | 1,856 | 1,874 | 106,000 |
| 2018/06/01 | 1,842 | 1,878 | 1,830 | 1,866 | 116,300 |
| 2018/05/31 | 1,834 | 1,840 | 1,819 | 1,835 | 115,700 |
| 2018/05/30 | 1,795 | 1,840 | 1,790 | 1,831 | 158,000 |
| 2018/05/29 | 1,840 | 1,841 | 1,795 | 1,808 | 113,000 |
| 2018/05/28 | 1,819 | 1,840 | 1,815 | 1,833 | 113,800 |
| 2018/05/25 | 1,854 | 1,859 | 1,807 | 1,819 | 253,100 |
| 2018/05/24 | 1,912 | 1,912 | 1,878 | 1,883 | 90,800 |
| 2018/05/23 | 1,911 | 1,917 | 1,902 | 1,909 | 72,800 |
| 2018/05/22 | 1,929 | 1,931 | 1,911 | 1,914 | 69,100 |
| 2018/05/21 | 1,933 | 1,936 | 1,922 | 1,929 | 62,000 |
| 2018/05/18 | 1,948 | 1,948 | 1,922 | 1,930 | 109,200 |
| 2018/05/17 | 1,954 | 1,955 | 1,941 | 1,944 | 61,200 |
| 2018/05/16 | 1,965 | 1,965 | 1,946 | 1,954 | 77,400 |
| 2018/05/15 | 2,004 | 2,008 | 1,948 | 1,963 | 188,700 |
| 2018/05/14 | 2,051 | 2,058 | 1,999 | 2,004 | 169,800 |
| 2018/05/11 | 1,967 | 2,039 | 1,959 | 2,034 | 204,800 |
| 2018/05/10 | 1,994 | 1,994 | 1,963 | 1,971 | 138,700 |
| 2018/05/09 | 2,013 | 2,020 | 1,991 | 2,004 | 82,700 |
| 2018/05/08 | 2,004 | 2,025 | 1,995 | 2,013 | 64,700 |
| 2018/05/07 | 2,015 | 2,015 | 1,996 | 2,015 | 55,200 |
| 2018/05/02 | 1,990 | 2,017 | 1,986 | 2,015 | 170,400 |
| 2018/05/01 | 2,022 | 2,045 | 1,998 | 2,015 | 136,100 |
| 2018/04/27 | 2,080 | 2,080 | 2,050 | 2,065 | 42,600 |
| 2018/04/26 | 2,062 | 2,070 | 2,043 | 2,066 | 38,100 |
| 2018/04/25 | 2,032 | 2,064 | 2,023 | 2,062 | 48,300 |
| 2018/04/24 | 2,009 | 2,034 | 2,009 | 2,026 | 80,700 |
| 2018/04/23 | 2,043 | 2,043 | 2,014 | 2,032 | 128,400 |
| 2018/04/20 | 2,049 | 2,068 | 2,049 | 2,055 | 37,800 |
| 2018/04/19 | 2,043 | 2,062 | 2,025 | 2,055 | 58,400 |
| 2018/04/18 | 2,013 | 2,036 | 2,004 | 2,034 | 42,000 |
| 2018/04/17 | 2,017 | 2,024 | 1,990 | 2,014 | 63,900 |
| 2018/04/16 | 2,012 | 2,026 | 2,005 | 2,022 | 50,900 |
| 2018/04/13 | 2,027 | 2,027 | 1,986 | 2,004 | 96,300 |
| 2018/04/12 | 2,051 | 2,059 | 2,006 | 2,015 | 120,600 |
| 2018/04/11 | 2,089 | 2,093 | 2,020 | 2,051 | 154,600 |
| 2018/04/10 | 2,083 | 2,105 | 2,071 | 2,088 | 101,100 |
| 2018/04/09 | 2,125 | 2,129 | 2,102 | 2,115 | 81,300 |
| 2018/04/06 | 2,160 | 2,164 | 2,117 | 2,119 | 128,500 |
| 2018/04/05 | 2,178 | 2,183 | 2,131 | 2,135 | 98,300 |
| 2018/04/04 | 2,116 | 2,156 | 2,116 | 2,152 | 98,200 |
| 2018/04/03 | 2,075 | 2,119 | 2,070 | 2,107 | 64,800 |
| 2018/04/02 | 2,108 | 2,120 | 2,085 | 2,094 | 78,200 |
| 2018/03/30 | 2,092 | 2,123 | 2,070 | 2,108 | 94,100 |
| 2018/03/29 | 2,075 | 2,094 | 2,067 | 2,087 | 86,900 |
| 2018/03/28 | 2,040 | 2,077 | 2,022 | 2,070 | 107,800 |
| 2018/03/27 | 2,076 | 2,088 | 2,052 | 2,088 | 218,200 |
| 2018/03/26 | 2,026 | 2,057 | 1,997 | 2,053 | 154,500 |
| 2018/03/23 | 2,100 | 2,103 | 2,037 | 2,042 | 112,300 |
| 2018/03/22 | 2,146 | 2,148 | 2,095 | 2,120 | 163,400 |
| 2018/03/20 | 2,155 | 2,158 | 2,137 | 2,150 | 61,300 |
| 2018/03/19 | 2,220 | 2,220 | 2,156 | 2,168 | 87,300 |
| 2018/03/16 | 2,220 | 2,230 | 2,185 | 2,209 | 129,500 |
| 2018/03/15 | 2,165 | 2,215 | 2,164 | 2,204 | 147,300 |
| 2018/03/14 | 2,191 | 2,195 | 2,145 | 2,156 | 130,700 |
| 2018/03/13 | 2,144 | 2,183 | 2,133 | 2,179 | 125,900 |
| 2018/03/12 | 2,132 | 2,144 | 2,105 | 2,128 | 103,300 |
| 2018/03/09 | 2,126 | 2,129 | 2,079 | 2,083 | 118,500 |
| 2018/03/08 | 2,155 | 2,161 | 2,110 | 2,122 | 103,500 |
| 2018/03/07 | 2,121 | 2,154 | 2,120 | 2,142 | 160,000 |
| 2018/03/06 | 2,171 | 2,194 | 2,152 | 2,157 | 85,200 |
| 2018/03/05 | 2,122 | 2,170 | 2,122 | 2,151 | 151,600 |
| 2018/03/02 | 2,112 | 2,143 | 2,108 | 2,133 | 87,400 |
| 2018/03/01 | 2,189 | 2,195 | 2,156 | 2,161 | 113,500 |
| 2018/02/28 | 2,152 | 2,195 | 2,152 | 2,176 | 161,400 |
| 2018/02/27 | 2,201 | 2,210 | 2,146 | 2,152 | 53,900 |
| 2018/02/26 | 2,170 | 2,171 | 2,130 | 2,151 | 115,000 |
| 2018/02/23 | 2,202 | 2,208 | 2,154 | 2,163 | 132,800 |
| 2018/02/22 | 2,195 | 2,210 | 2,175 | 2,194 | 43,400 |
| 2018/02/21 | 2,152 | 2,212 | 2,152 | 2,194 | 134,100 |
| 2018/02/20 | 2,180 | 2,180 | 2,110 | 2,166 | 276,600 |
| 2018/02/19 | 2,204 | 2,224 | 2,189 | 2,205 | 243,300 |
| 2018/02/16 | 2,231 | 2,240 | 2,194 | 2,198 | 130,600 |
| 2018/02/15 | 2,254 | 2,270 | 2,204 | 2,205 | 123,300 |
| 2018/02/14 | 2,290 | 2,293 | 2,211 | 2,224 | 123,400 |
| 2018/02/13 | 2,358 | 2,377 | 2,259 | 2,313 | 239,000 |
| 2018/02/09 | 2,252 | 2,448 | 2,252 | 2,361 | 286,500 |
| 2018/02/08 | 2,252 | 2,370 | 2,252 | 2,336 | 275,300 |
| 2018/02/07 | 2,310 | 2,348 | 2,251 | 2,251 | 107,600 |
| 2018/02/06 | 2,258 | 2,271 | 2,208 | 2,251 | 130,600 |
| 2018/02/05 | 2,380 | 2,399 | 2,369 | 2,382 | 125,200 |
| 2018/02/02 | 2,416 | 2,440 | 2,399 | 2,423 | 122,400 |
| 2018/02/01 | 2,309 | 2,401 | 2,309 | 2,397 | 148,400 |
| 2018/01/31 | 2,314 | 2,360 | 2,314 | 2,319 | 121,200 |
| 2018/01/30 | 2,348 | 2,358 | 2,325 | 2,337 | 72,300 |
| 2018/01/29 | 2,369 | 2,369 | 2,345 | 2,350 | 78,400 |
| 2018/01/26 | 2,388 | 2,415 | 2,356 | 2,358 | 128,800 |
| 2018/01/25 | 2,322 | 2,377 | 2,322 | 2,370 | 99,800 |
| 2018/01/24 | 2,369 | 2,386 | 2,335 | 2,365 | 152,100 |
| 2018/01/23 | 2,286 | 2,364 | 2,285 | 2,359 | 201,700 |
| 2018/01/22 | 2,292 | 2,292 | 2,260 | 2,267 | 100,100 |
| 2018/01/19 | 2,247 | 2,303 | 2,247 | 2,280 | 202,100 |
| 2018/01/18 | 2,292 | 2,298 | 2,223 | 2,224 | 147,200 |
| 2018/01/17 | 2,271 | 2,295 | 2,235 | 2,273 | 137,100 |
| 2018/01/16 | 2,280 | 2,289 | 2,264 | 2,271 | 44,100 |
| 2018/01/15 | 2,306 | 2,307 | 2,257 | 2,280 | 76,600 |
| 2018/01/12 | 2,277 | 2,301 | 2,277 | 2,288 | 115,400 |
| 2018/01/11 | 2,266 | 2,287 | 2,261 | 2,277 | 108,500 |
| 2018/01/10 | 2,293 | 2,300 | 2,264 | 2,265 | 110,300 |
| 2018/01/09 | 2,283 | 2,311 | 2,267 | 2,272 | 169,200 |
| 2018/01/05 | 2,233 | 2,287 | 2,221 | 2,271 | 207,800 |
| 2018/01/04 | 2,195 | 2,235 | 2,165 | 2,209 | 224,900 |