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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,334 | 1,335 | 1,316 | 1,320 | 45,000 |
| 2019/12/27 | 1,314 | 1,337 | 1,314 | 1,332 | 48,000 |
| 2019/12/26 | 1,302 | 1,316 | 1,302 | 1,314 | 49,600 |
| 2019/12/25 | 1,307 | 1,313 | 1,292 | 1,308 | 60,700 |
| 2019/12/24 | 1,332 | 1,336 | 1,309 | 1,316 | 55,000 |
| 2019/12/23 | 1,339 | 1,341 | 1,332 | 1,332 | 39,100 |
| 2019/12/20 | 1,357 | 1,361 | 1,341 | 1,341 | 73,300 |
| 2019/12/19 | 1,357 | 1,359 | 1,342 | 1,356 | 62,500 |
| 2019/12/18 | 1,353 | 1,355 | 1,342 | 1,350 | 72,100 |
| 2019/12/17 | 1,354 | 1,354 | 1,335 | 1,350 | 64,000 |
| 2019/12/16 | 1,338 | 1,346 | 1,330 | 1,339 | 74,300 |
| 2019/12/13 | 1,376 | 1,376 | 1,328 | 1,331 | 105,200 |
| 2019/12/12 | 1,355 | 1,367 | 1,346 | 1,346 | 156,400 |
| 2019/12/11 | 1,315 | 1,338 | 1,313 | 1,335 | 98,000 |
| 2019/12/10 | 1,324 | 1,328 | 1,309 | 1,312 | 74,300 |
| 2019/12/09 | 1,313 | 1,324 | 1,309 | 1,324 | 53,600 |
| 2019/12/06 | 1,321 | 1,321 | 1,303 | 1,311 | 64,000 |
| 2019/12/05 | 1,315 | 1,329 | 1,306 | 1,326 | 103,200 |
| 2019/12/04 | 1,311 | 1,319 | 1,303 | 1,313 | 109,000 |
| 2019/12/03 | 1,321 | 1,334 | 1,315 | 1,323 | 106,600 |
| 2019/12/02 | 1,330 | 1,346 | 1,325 | 1,328 | 86,600 |
| 2019/11/29 | 1,295 | 1,340 | 1,290 | 1,320 | 189,900 |
| 2019/11/28 | 1,283 | 1,290 | 1,269 | 1,290 | 75,000 |
| 2019/11/27 | 1,287 | 1,293 | 1,280 | 1,283 | 59,400 |
| 2019/11/26 | 1,282 | 1,282 | 1,265 | 1,278 | 39,400 |
| 2019/11/25 | 1,277 | 1,287 | 1,273 | 1,276 | 41,200 |
| 2019/11/22 | 1,282 | 1,287 | 1,271 | 1,272 | 42,600 |
| 2019/11/21 | 1,260 | 1,283 | 1,257 | 1,282 | 90,500 |
| 2019/11/20 | 1,260 | 1,266 | 1,251 | 1,261 | 83,100 |
| 2019/11/19 | 1,263 | 1,270 | 1,254 | 1,261 | 52,500 |
| 2019/11/18 | 1,283 | 1,285 | 1,261 | 1,264 | 68,000 |
| 2019/11/15 | 1,280 | 1,294 | 1,274 | 1,287 | 67,800 |
| 2019/11/14 | 1,300 | 1,301 | 1,273 | 1,278 | 130,200 |
| 2019/11/13 | 1,288 | 1,309 | 1,279 | 1,297 | 106,600 |
| 2019/11/12 | 1,287 | 1,303 | 1,278 | 1,290 | 128,600 |
| 2019/11/11 | 1,272 | 1,293 | 1,272 | 1,288 | 120,800 |
| 2019/11/08 | 1,284 | 1,298 | 1,265 | 1,287 | 200,100 |
| 2019/11/07 | 1,248 | 1,269 | 1,241 | 1,264 | 131,600 |
| 2019/11/06 | 1,245 | 1,247 | 1,227 | 1,239 | 106,200 |
| 2019/11/05 | 1,222 | 1,240 | 1,221 | 1,240 | 151,900 |
| 2019/11/01 | 1,207 | 1,212 | 1,201 | 1,206 | 51,600 |
| 2019/10/31 | 1,222 | 1,222 | 1,210 | 1,217 | 53,400 |
| 2019/10/30 | 1,213 | 1,222 | 1,211 | 1,222 | 100,000 |
| 2019/10/29 | 1,219 | 1,248 | 1,216 | 1,221 | 147,900 |
| 2019/10/28 | 1,223 | 1,236 | 1,214 | 1,216 | 80,200 |
| 2019/10/25 | 1,243 | 1,243 | 1,208 | 1,224 | 184,500 |
| 2019/10/24 | 1,245 | 1,257 | 1,242 | 1,251 | 87,800 |
| 2019/10/23 | 1,220 | 1,238 | 1,215 | 1,238 | 94,300 |
| 2019/10/21 | 1,215 | 1,229 | 1,215 | 1,217 | 33,100 |
| 2019/10/18 | 1,218 | 1,240 | 1,209 | 1,209 | 45,800 |
| 2019/10/17 | 1,211 | 1,225 | 1,208 | 1,217 | 53,100 |
| 2019/10/16 | 1,225 | 1,243 | 1,206 | 1,212 | 94,800 |
| 2019/10/15 | 1,214 | 1,222 | 1,206 | 1,211 | 67,200 |
| 2019/10/11 | 1,212 | 1,212 | 1,190 | 1,202 | 68,700 |
| 2019/10/10 | 1,211 | 1,216 | 1,194 | 1,206 | 57,600 |
| 2019/10/09 | 1,219 | 1,223 | 1,212 | 1,218 | 39,400 |
| 2019/10/08 | 1,200 | 1,226 | 1,200 | 1,226 | 95,700 |
| 2019/10/07 | 1,174 | 1,194 | 1,170 | 1,191 | 76,400 |
| 2019/10/04 | 1,184 | 1,184 | 1,168 | 1,174 | 73,000 |
| 2019/10/03 | 1,201 | 1,205 | 1,179 | 1,193 | 76,500 |
| 2019/10/02 | 1,190 | 1,221 | 1,187 | 1,216 | 116,600 |
| 2019/10/01 | 1,180 | 1,207 | 1,177 | 1,202 | 69,900 |
| 2019/09/30 | 1,195 | 1,197 | 1,171 | 1,177 | 121,400 |
| 2019/09/27 | 1,233 | 1,236 | 1,192 | 1,205 | 253,100 |
| 2019/09/26 | 1,246 | 1,287 | 1,238 | 1,252 | 350,900 |
| 2019/09/25 | 1,235 | 1,244 | 1,227 | 1,234 | 143,800 |
| 2019/09/24 | 1,219 | 1,236 | 1,213 | 1,235 | 163,900 |
| 2019/09/20 | 1,240 | 1,240 | 1,213 | 1,213 | 133,100 |
| 2019/09/19 | 1,206 | 1,226 | 1,206 | 1,216 | 144,800 |
| 2019/09/18 | 1,208 | 1,211 | 1,193 | 1,195 | 126,300 |
| 2019/09/17 | 1,201 | 1,216 | 1,201 | 1,205 | 136,800 |
| 2019/09/13 | 1,192 | 1,212 | 1,189 | 1,206 | 125,100 |
| 2019/09/12 | 1,177 | 1,198 | 1,171 | 1,194 | 114,100 |
| 2019/09/11 | 1,160 | 1,174 | 1,160 | 1,166 | 112,300 |
| 2019/09/10 | 1,146 | 1,165 | 1,144 | 1,160 | 76,100 |
| 2019/09/09 | 1,134 | 1,148 | 1,132 | 1,143 | 64,500 |
| 2019/09/06 | 1,135 | 1,144 | 1,126 | 1,126 | 84,100 |
| 2019/09/05 | 1,117 | 1,137 | 1,117 | 1,133 | 67,200 |
| 2019/09/04 | 1,115 | 1,119 | 1,108 | 1,108 | 55,000 |
| 2019/09/03 | 1,109 | 1,124 | 1,106 | 1,114 | 54,600 |
| 2019/09/02 | 1,129 | 1,132 | 1,106 | 1,108 | 79,000 |
| 2019/08/30 | 1,122 | 1,129 | 1,114 | 1,127 | 74,500 |
| 2019/08/29 | 1,116 | 1,121 | 1,105 | 1,113 | 52,200 |
| 2019/08/28 | 1,111 | 1,114 | 1,105 | 1,112 | 55,800 |
| 2019/08/27 | 1,113 | 1,122 | 1,107 | 1,114 | 62,200 |
| 2019/08/26 | 1,112 | 1,114 | 1,095 | 1,102 | 93,600 |
| 2019/08/23 | 1,134 | 1,143 | 1,133 | 1,134 | 61,100 |
| 2019/08/22 | 1,145 | 1,145 | 1,131 | 1,135 | 56,900 |
| 2019/08/21 | 1,133 | 1,151 | 1,128 | 1,145 | 51,000 |
| 2019/08/20 | 1,149 | 1,152 | 1,136 | 1,138 | 51,800 |
| 2019/08/19 | 1,149 | 1,150 | 1,141 | 1,149 | 33,100 |
| 2019/08/16 | 1,131 | 1,148 | 1,131 | 1,142 | 38,100 |
| 2019/08/15 | 1,139 | 1,145 | 1,135 | 1,143 | 53,300 |
| 2019/08/14 | 1,171 | 1,175 | 1,158 | 1,164 | 39,700 |
| 2019/08/13 | 1,166 | 1,168 | 1,152 | 1,161 | 47,400 |
| 2019/08/09 | 1,187 | 1,194 | 1,176 | 1,180 | 44,900 |
| 2019/08/08 | 1,181 | 1,191 | 1,174 | 1,183 | 53,900 |
| 2019/08/07 | 1,198 | 1,201 | 1,185 | 1,185 | 78,400 |
| 2019/08/06 | 1,147 | 1,203 | 1,141 | 1,203 | 98,200 |
| 2019/08/05 | 1,165 | 1,191 | 1,163 | 1,180 | 118,700 |
| 2019/08/02 | 1,198 | 1,198 | 1,136 | 1,177 | 253,100 |
| 2019/08/01 | 1,210 | 1,212 | 1,201 | 1,203 | 54,700 |
| 2019/07/31 | 1,215 | 1,226 | 1,209 | 1,210 | 80,000 |
| 2019/07/30 | 1,225 | 1,227 | 1,218 | 1,219 | 50,900 |
| 2019/07/29 | 1,219 | 1,222 | 1,213 | 1,217 | 32,400 |
| 2019/07/26 | 1,235 | 1,235 | 1,216 | 1,219 | 38,300 |
| 2019/07/25 | 1,234 | 1,240 | 1,231 | 1,233 | 31,500 |
| 2019/07/24 | 1,241 | 1,245 | 1,223 | 1,232 | 104,000 |
| 2019/07/23 | 1,236 | 1,244 | 1,229 | 1,239 | 55,000 |
| 2019/07/22 | 1,247 | 1,247 | 1,233 | 1,241 | 72,100 |
| 2019/07/19 | 1,240 | 1,261 | 1,236 | 1,250 | 80,500 |
| 2019/07/18 | 1,276 | 1,276 | 1,242 | 1,242 | 78,500 |
| 2019/07/17 | 1,275 | 1,289 | 1,265 | 1,288 | 99,700 |
| 2019/07/16 | 1,290 | 1,292 | 1,276 | 1,282 | 89,800 |
| 2019/07/12 | 1,285 | 1,293 | 1,273 | 1,287 | 70,700 |
| 2019/07/11 | 1,270 | 1,287 | 1,267 | 1,284 | 67,700 |
| 2019/07/10 | 1,266 | 1,266 | 1,255 | 1,261 | 65,400 |
| 2019/07/09 | 1,280 | 1,281 | 1,268 | 1,274 | 56,600 |
| 2019/07/08 | 1,293 | 1,293 | 1,279 | 1,280 | 60,800 |
| 2019/07/05 | 1,291 | 1,307 | 1,279 | 1,290 | 87,800 |
| 2019/07/04 | 1,280 | 1,290 | 1,278 | 1,283 | 64,500 |
| 2019/07/03 | 1,249 | 1,280 | 1,245 | 1,278 | 120,900 |
| 2019/07/02 | 1,256 | 1,263 | 1,246 | 1,251 | 109,600 |
| 2019/07/01 | 1,246 | 1,259 | 1,243 | 1,253 | 95,600 |
| 2019/06/28 | 1,234 | 1,241 | 1,224 | 1,225 | 110,100 |
| 2019/06/27 | 1,205 | 1,227 | 1,201 | 1,227 | 58,500 |
| 2019/06/26 | 1,222 | 1,234 | 1,205 | 1,207 | 98,400 |
| 2019/06/25 | 1,236 | 1,246 | 1,222 | 1,222 | 60,400 |
| 2019/06/24 | 1,250 | 1,256 | 1,240 | 1,240 | 47,600 |
| 2019/06/21 | 1,239 | 1,257 | 1,232 | 1,239 | 213,600 |
| 2019/06/20 | 1,236 | 1,247 | 1,233 | 1,240 | 65,200 |
| 2019/06/19 | 1,229 | 1,252 | 1,229 | 1,235 | 94,000 |
| 2019/06/18 | 1,249 | 1,256 | 1,218 | 1,220 | 73,000 |
| 2019/06/17 | 1,260 | 1,260 | 1,244 | 1,249 | 54,500 |
| 2019/06/14 | 1,271 | 1,271 | 1,250 | 1,262 | 77,500 |
| 2019/06/13 | 1,283 | 1,288 | 1,255 | 1,258 | 111,100 |
| 2019/06/12 | 1,263 | 1,293 | 1,260 | 1,281 | 186,400 |
| 2019/06/11 | 1,250 | 1,268 | 1,236 | 1,257 | 142,300 |
| 2019/06/10 | 1,256 | 1,262 | 1,248 | 1,249 | 71,000 |
| 2019/06/07 | 1,239 | 1,263 | 1,228 | 1,257 | 109,300 |
| 2019/06/06 | 1,237 | 1,248 | 1,229 | 1,229 | 90,500 |
| 2019/06/05 | 1,242 | 1,248 | 1,227 | 1,243 | 75,200 |
| 2019/06/04 | 1,194 | 1,229 | 1,193 | 1,226 | 165,800 |
| 2019/06/03 | 1,191 | 1,201 | 1,182 | 1,189 | 75,400 |
| 2019/05/31 | 1,214 | 1,218 | 1,199 | 1,208 | 87,500 |
| 2019/05/30 | 1,230 | 1,236 | 1,212 | 1,219 | 109,500 |
| 2019/05/29 | 1,261 | 1,267 | 1,245 | 1,246 | 64,600 |
| 2019/05/28 | 1,249 | 1,275 | 1,242 | 1,275 | 187,800 |
| 2019/05/27 | 1,271 | 1,271 | 1,244 | 1,244 | 82,100 |
| 2019/05/24 | 1,250 | 1,276 | 1,248 | 1,274 | 93,400 |
| 2019/05/23 | 1,257 | 1,280 | 1,254 | 1,259 | 155,600 |
| 2019/05/22 | 1,256 | 1,266 | 1,236 | 1,250 | 220,700 |
| 2019/05/21 | 1,250 | 1,267 | 1,247 | 1,256 | 122,700 |
| 2019/05/20 | 1,259 | 1,271 | 1,244 | 1,259 | 85,000 |
| 2019/05/17 | 1,255 | 1,258 | 1,240 | 1,253 | 115,300 |
| 2019/05/16 | 1,246 | 1,256 | 1,232 | 1,243 | 105,600 |
| 2019/05/15 | 1,230 | 1,259 | 1,223 | 1,249 | 279,400 |
| 2019/05/14 | 1,199 | 1,237 | 1,195 | 1,221 | 322,700 |
| 2019/05/13 | 1,269 | 1,269 | 1,208 | 1,223 | 517,800 |
| 2019/05/10 | 1,101 | 1,157 | 1,092 | 1,149 | 246,200 |
| 2019/05/09 | 1,127 | 1,127 | 1,100 | 1,107 | 101,200 |
| 2019/05/08 | 1,145 | 1,150 | 1,127 | 1,131 | 134,800 |
| 2019/05/07 | 1,175 | 1,177 | 1,149 | 1,156 | 130,900 |
| 2019/04/26 | 1,174 | 1,179 | 1,163 | 1,169 | 91,700 |
| 2019/04/25 | 1,156 | 1,182 | 1,153 | 1,175 | 123,500 |
| 2019/04/24 | 1,165 | 1,178 | 1,150 | 1,151 | 164,000 |
| 2019/04/23 | 1,180 | 1,182 | 1,166 | 1,170 | 112,200 |
| 2019/04/22 | 1,181 | 1,183 | 1,174 | 1,182 | 63,400 |
| 2019/04/19 | 1,192 | 1,199 | 1,183 | 1,183 | 43,700 |
| 2019/04/18 | 1,211 | 1,211 | 1,183 | 1,188 | 107,200 |
| 2019/04/17 | 1,208 | 1,224 | 1,206 | 1,210 | 110,000 |
| 2019/04/16 | 1,198 | 1,206 | 1,193 | 1,205 | 85,500 |
| 2019/04/15 | 1,190 | 1,204 | 1,189 | 1,202 | 152,200 |
| 2019/04/12 | 1,198 | 1,200 | 1,178 | 1,180 | 94,300 |
| 2019/04/11 | 1,190 | 1,203 | 1,188 | 1,197 | 90,400 |
| 2019/04/10 | 1,193 | 1,204 | 1,177 | 1,195 | 144,800 |
| 2019/04/09 | 1,214 | 1,220 | 1,194 | 1,210 | 161,700 |
| 2019/04/08 | 1,230 | 1,236 | 1,211 | 1,214 | 152,500 |
| 2019/04/05 | 1,225 | 1,233 | 1,224 | 1,227 | 92,800 |
| 2019/04/04 | 1,232 | 1,235 | 1,222 | 1,226 | 232,200 |
| 2019/04/03 | 1,231 | 1,244 | 1,227 | 1,242 | 83,300 |
| 2019/04/02 | 1,250 | 1,254 | 1,225 | 1,236 | 57,700 |
| 2019/04/01 | 1,229 | 1,252 | 1,227 | 1,238 | 107,500 |
| 2019/03/29 | 1,239 | 1,244 | 1,218 | 1,219 | 93,900 |
| 2019/03/28 | 1,257 | 1,262 | 1,234 | 1,236 | 114,200 |
| 2019/03/27 | 1,247 | 1,274 | 1,245 | 1,270 | 177,100 |
| 2019/03/26 | 1,256 | 1,283 | 1,249 | 1,281 | 296,400 |
| 2019/03/25 | 1,246 | 1,246 | 1,236 | 1,240 | 200,200 |
| 2019/03/22 | 1,268 | 1,270 | 1,246 | 1,265 | 185,500 |
| 2019/03/20 | 1,279 | 1,283 | 1,266 | 1,272 | 144,900 |
| 2019/03/19 | 1,286 | 1,293 | 1,277 | 1,281 | 121,700 |
| 2019/03/18 | 1,295 | 1,300 | 1,280 | 1,286 | 94,700 |
| 2019/03/15 | 1,299 | 1,309 | 1,280 | 1,280 | 129,500 |
| 2019/03/14 | 1,297 | 1,308 | 1,291 | 1,301 | 95,100 |
| 2019/03/13 | 1,287 | 1,305 | 1,285 | 1,287 | 91,800 |
| 2019/03/12 | 1,263 | 1,288 | 1,263 | 1,288 | 99,500 |
| 2019/03/11 | 1,263 | 1,277 | 1,254 | 1,258 | 66,000 |
| 2019/03/08 | 1,286 | 1,294 | 1,261 | 1,263 | 137,000 |
| 2019/03/07 | 1,301 | 1,310 | 1,296 | 1,307 | 115,600 |
| 2019/03/06 | 1,301 | 1,310 | 1,296 | 1,301 | 96,500 |
| 2019/03/05 | 1,292 | 1,309 | 1,284 | 1,306 | 61,400 |
| 2019/03/04 | 1,295 | 1,321 | 1,288 | 1,298 | 130,400 |
| 2019/03/01 | 1,260 | 1,284 | 1,252 | 1,279 | 112,800 |
| 2019/02/28 | 1,274 | 1,282 | 1,258 | 1,258 | 151,400 |
| 2019/02/27 | 1,283 | 1,291 | 1,258 | 1,267 | 327,200 |
| 2019/02/26 | 1,302 | 1,306 | 1,284 | 1,286 | 67,200 |
| 2019/02/25 | 1,307 | 1,310 | 1,293 | 1,300 | 39,200 |
| 2019/02/22 | 1,294 | 1,301 | 1,283 | 1,300 | 94,600 |
| 2019/02/21 | 1,307 | 1,324 | 1,301 | 1,301 | 93,100 |
| 2019/02/20 | 1,318 | 1,319 | 1,298 | 1,301 | 72,700 |
| 2019/02/19 | 1,320 | 1,321 | 1,303 | 1,312 | 61,200 |
| 2019/02/18 | 1,309 | 1,324 | 1,306 | 1,318 | 93,200 |
| 2019/02/15 | 1,281 | 1,295 | 1,271 | 1,290 | 55,900 |
| 2019/02/14 | 1,296 | 1,300 | 1,283 | 1,290 | 75,300 |
| 2019/02/13 | 1,295 | 1,305 | 1,285 | 1,300 | 94,700 |
| 2019/02/12 | 1,255 | 1,292 | 1,250 | 1,286 | 133,100 |
| 2019/02/08 | 1,275 | 1,275 | 1,244 | 1,253 | 120,000 |
| 2019/02/07 | 1,291 | 1,296 | 1,281 | 1,284 | 56,100 |
| 2019/02/06 | 1,322 | 1,323 | 1,300 | 1,300 | 63,300 |
| 2019/02/05 | 1,302 | 1,322 | 1,301 | 1,315 | 115,200 |
| 2019/02/04 | 1,293 | 1,300 | 1,285 | 1,300 | 89,700 |
| 2019/02/01 | 1,275 | 1,286 | 1,266 | 1,276 | 71,500 |
| 2019/01/31 | 1,276 | 1,279 | 1,262 | 1,274 | 85,400 |
| 2019/01/30 | 1,278 | 1,278 | 1,262 | 1,262 | 106,900 |
| 2019/01/29 | 1,268 | 1,287 | 1,261 | 1,273 | 97,800 |
| 2019/01/28 | 1,268 | 1,269 | 1,257 | 1,263 | 68,600 |
| 2019/01/25 | 1,278 | 1,298 | 1,264 | 1,265 | 116,900 |
| 2019/01/24 | 1,270 | 1,282 | 1,260 | 1,273 | 83,100 |
| 2019/01/23 | 1,288 | 1,290 | 1,270 | 1,277 | 97,800 |
| 2019/01/22 | 1,303 | 1,316 | 1,298 | 1,300 | 79,600 |
| 2019/01/21 | 1,283 | 1,300 | 1,275 | 1,297 | 132,900 |
| 2019/01/18 | 1,255 | 1,273 | 1,247 | 1,260 | 99,400 |
| 2019/01/17 | 1,272 | 1,281 | 1,243 | 1,250 | 133,600 |
| 2019/01/16 | 1,289 | 1,289 | 1,265 | 1,265 | 73,700 |
| 2019/01/15 | 1,265 | 1,289 | 1,261 | 1,287 | 93,400 |
| 2019/01/11 | 1,266 | 1,274 | 1,260 | 1,265 | 150,300 |
| 2019/01/10 | 1,275 | 1,279 | 1,259 | 1,262 | 144,100 |
| 2019/01/09 | 1,290 | 1,292 | 1,274 | 1,282 | 111,600 |
| 2019/01/08 | 1,320 | 1,320 | 1,274 | 1,275 | 153,300 |
| 2019/01/07 | 1,324 | 1,326 | 1,300 | 1,304 | 69,900 |
| 2019/01/04 | 1,254 | 1,299 | 1,248 | 1,294 | 212,100 |