8281 ゼビオホールディングス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,010	1,040	1,010	1,040	21,400	693.33
1997-12-29	1,000	1,020	1,000	1,000	20,000	666.67
1997-12-26	1,020	1,040	1,000	1,000	43,800	666.67
1997-12-25	999	1,060	999	1,000	56,500	666.67
1997-12-24	1,000	1,000	999	1,000	37,900	666.67
1997-12-22	1,030	1,030	981	995	17,300	663.33
1997-12-19	1,020	1,020	980	1,010	83,800	673.33
1997-12-18	1,030	1,050	1,020	1,030	76,000	686.67
1997-12-17	1,050	1,190	1,010	1,010	56,300	673.33
1997-12-16	1,240	1,240	1,100	1,110	7,100	740
1997-12-15	1,310	1,310	1,200	1,200	28,200	800
1997-12-12	1,340	1,340	1,310	1,310	34,500	873.33
1997-12-11	1,390	1,390	1,360	1,360	40,400	906.67
1997-12-10	1,430	1,430	1,400	1,400	36,300	933.33
1997-12-09	1,440	1,450	1,420	1,440	50,100	960
1997-12-08	1,460	1,460	1,450	1,450	13,700	966.67
1997-12-05	1,470	1,470	1,460	1,460	13,800	973.33
1997-12-04	1,490	1,490	1,480	1,490	72,500	993.33
1997-12-03	1,500	1,500	1,490	1,490	22,100	993.33
1997-12-02	1,580	1,580	1,490	1,500	48,700	1,000
1997-12-01	1,500	1,550	1,500	1,550	8,600	1,033.33
1997-11-28	1,550	1,550	1,540	1,540	23,700	1,026.67
1997-11-27	1,540	1,550	1,490	1,500	7,300	1,000
1997-11-26	1,510	1,550	1,500	1,550	25,300	1,033.33
1997-11-25	1,560	1,560	1,530	1,550	13,900	1,033.33
1997-11-21	1,640	1,690	1,580	1,580	23,600	1,053.33
1997-11-20	1,700	1,700	1,640	1,690	18,100	1,126.67
1997-11-19	1,600	1,750	1,560	1,750	113,500	1,166.67
1997-11-18	1,560	1,620	1,550	1,600	54,200	1,066.67
1997-11-17	1,450	1,560	1,450	1,500	96,400	1,000
1997-11-14	1,640	1,650	1,490	1,490	63,700	993.33
1997-11-13	1,670	1,680	1,670	1,670	44,000	1,113.33
1997-11-12	1,900	1,900	1,810	1,820	76,600	1,213.33
1997-11-11	1,830	1,880	1,830	1,870	3,900	1,246.67
1997-11-10	1,800	1,830	1,800	1,830	16,700	1,220
1997-11-07	1,880	1,880	1,780	1,820	57,100	1,213.33
1997-11-06	1,940	1,950	1,940	1,940	6,900	1,293.33
1997-11-05	1,980	2,050	1,970	2,050	22,800	1,366.67
1997-11-04	1,930	1,980	1,930	1,970	45,800	1,313.33
1997-10-31	1,840	1,950	1,840	1,940	9,100	1,293.33
1997-10-30	1,920	1,950	1,890	1,950	2,100	1,300
1997-10-29	1,840	1,890	1,840	1,860	15,000	1,240
1997-10-28	1,820	1,840	1,790	1,840	5,000	1,226.67
1997-10-27	1,850	1,900	1,850	1,850	20,200	1,233.33
1997-10-24	1,840	1,860	1,840	1,860	7,100	1,240
1997-10-23	2,000	2,050	1,960	1,960	10,100	1,306.67
1997-10-22	1,890	1,970	1,890	1,910	14,700	1,273.33
1997-10-21	1,860	1,880	1,860	1,880	4,700	1,253.33
1997-10-20	1,750	1,830	1,740	1,830	15,800	1,220
1997-10-17	1,880	1,880	1,770	1,770	34,900	1,180
1997-10-16	1,920	1,920	1,830	1,860	80,500	1,240
1997-10-15	1,930	1,930	1,910	1,920	10,200	1,280
1997-10-14	2,000	2,000	1,950	1,960	11,000	1,306.67
1997-10-13	2,120	2,130	1,960	2,000	6,900	1,333.33
1997-10-09	2,230	2,230	2,120	2,180	1,600	1,453.33
1997-10-08	2,240	2,250	2,210	2,240	10,100	1,493.33
1997-10-07	2,240	2,250	2,220	2,240	19,700	1,493.33
1997-10-06	2,050	2,240	2,010	2,240	9,900	1,493.33
1997-10-03	1,940	2,000	1,930	1,950	43,300	1,300
1997-10-02	2,060	2,060	1,910	1,940	10,400	1,293.33
1997-10-01	2,100	2,120	2,000	2,070	174,800	1,380
1997-09-30	2,170	2,170	2,150	2,150	22,400	1,433.33
1997-09-29	2,240	2,240	2,160	2,200	20,000	1,466.67
1997-09-26	2,230	2,280	2,230	2,240	23,000	1,493.33
1997-09-25	2,230	2,230	2,190	2,190	10,600	1,460
1997-09-24	2,250	2,250	2,200	2,230	48,000	1,486.67
1997-09-22	2,280	2,280	2,230	2,250	27,400	1,500
1997-09-19	2,300	2,310	2,300	2,310	11,400	1,540
1997-09-18	2,300	2,310	2,300	2,310	27,500	1,540
1997-09-17	2,300	2,340	2,300	2,310	13,200	1,540
1997-09-16	2,200	2,280	2,200	2,280	14,600	1,520
1997-09-12	2,460	2,480	2,400	2,400	44,600	1,600
1997-09-11	2,490	2,550	2,490	2,520	41,800	1,680
1997-09-10	2,490	2,510	2,450	2,510	8,500	1,673.33
1997-09-09	2,490	2,520	2,490	2,510	17,200	1,673.33
1997-09-08	2,450	2,550	2,450	2,490	30,400	1,660
1997-09-05	2,410	2,410	2,400	2,410	7,100	1,606.67
1997-09-04	2,440	2,440	2,400	2,400	18,300	1,600
1997-09-03	2,380	2,550	2,380	2,400	119,000	1,600
1997-09-02	2,300	2,430	2,290	2,420	33,300	1,613.33
1997-09-01	2,350	2,350	2,300	2,300	4,600	1,533.33
1997-08-29	2,390	2,390	2,320	2,390	33,100	1,593.33
1997-08-28	2,500	2,500	2,380	2,380	11,200	1,586.67
1997-08-27	2,400	2,430	2,400	2,400	20,500	1,600
1997-08-26	2,400	2,490	2,400	2,430	7,500	1,620
1997-08-25	2,400	2,400	2,400	2,400	10,500	1,600
1997-08-22	2,520	2,520	2,400	2,400	26,900	1,600
1997-08-21	2,600	2,600	2,510	2,550	5,100	1,700
1997-08-20	2,600	2,650	2,600	2,650	8,100	1,766.67
1997-08-19	2,630	2,640	2,620	2,630	15,800	1,753.33
1997-08-18	2,700	2,700	2,600	2,610	11,600	1,740
1997-08-15	2,670	2,720	2,670	2,670	8,900	1,780
1997-08-14	2,710	2,710	2,670	2,670	5,400	1,780
1997-08-13	2,740	2,750	2,660	2,670	106,000	1,780
1997-08-12	2,770	2,770	2,770	2,770	30,000	1,846.67
1997-08-11	2,500	2,500	2,350	2,370	42,400	1,580
1997-08-08	2,630	2,640	2,570	2,590	22,600	1,726.67
1997-08-07	2,850	2,870	2,710	2,710	41,300	1,806.67
1997-08-06	2,910	2,910	2,900	2,910	13,400	1,940
1997-08-05	2,900	2,910	2,900	2,910	14,200	1,940
1997-08-04	2,920	2,940	2,880	2,880	36,100	1,920
1997-08-01	2,910	3,000	2,900	2,940	36,600	1,960
1997-07-31	2,890	2,900	2,850	2,850	27,400	1,900
1997-07-30	2,900	2,900	2,860	2,870	15,500	1,913.33
1997-07-29	2,980	2,980	2,900	2,900	1,800	1,933.33
1997-07-28	2,910	3,000	2,910	2,980	84,400	1,986.67
1997-07-25	2,850	2,900	2,850	2,900	31,900	1,933.33
1997-07-24	3,000	3,000	2,850	2,850	29,500	1,900
1997-07-23	3,000	3,070	2,990	3,070	48,100	2,046.67
1997-07-22	2,950	2,960	2,860	2,900	37,700	1,933.33
1997-07-18	2,970	2,970	2,950	2,950	16,700	1,966.67
1997-07-17	2,950	2,970	2,940	2,950	142,600	1,966.67
1997-07-16	2,870	2,980	2,870	2,970	150,800	1,980
1997-07-15	2,870	2,910	2,860	2,880	94,400	1,920
1997-07-14	2,850	2,870	2,850	2,850	42,300	1,900
1997-07-11	2,830	2,840	2,780	2,810	53,700	1,873.33
1997-07-10	2,850	2,880	2,850	2,850	64,500	1,900
1997-07-09	2,840	2,850	2,840	2,850	40,100	1,900
1997-07-08	2,840	2,850	2,840	2,840	18,900	1,893.33
1997-07-07	2,850	2,850	2,830	2,850	50,800	1,900
1997-07-04	2,850	2,860	2,840	2,850	89,100	1,900
1997-07-03	2,850	2,850	2,830	2,850	52,300	1,900
1997-07-02	2,850	2,850	2,820	2,830	65,800	1,886.67
1997-07-01	2,850	2,850	2,820	2,820	75,600	1,880
1997-06-30	2,820	2,820	2,780	2,820	15,800	1,880
1997-06-27	2,870	2,880	2,810	2,850	75,400	1,900
1997-06-26	2,860	2,890	2,850	2,870	82,900	1,913.33
1997-06-25	2,860	2,920	2,850	2,850	77,000	1,900
1997-06-24	2,850	2,860	2,820	2,860	76,900	1,906.67
1997-06-23	2,880	2,880	2,840	2,840	28,800	1,893.33
1997-06-20	2,860	2,900	2,850	2,880	250,700	1,920
1997-06-19	2,920	2,920	2,810	2,860	61,300	1,906.67
1997-06-18	2,910	2,930	2,900	2,920	71,800	1,946.67
1997-06-17	2,880	2,910	2,850	2,850	91,900	1,900
1997-06-16	2,850	2,880	2,850	2,880	46,500	1,920
1997-06-13	2,890	2,890	2,850	2,850	47,000	1,900
1997-06-12	2,860	2,920	2,860	2,920	6,300	1,946.67
1997-06-11	2,830	2,870	2,830	2,870	84,900	1,913.33
1997-06-10	2,810	2,840	2,810	2,830	28,700	1,886.67
1997-06-09	2,810	2,820	2,810	2,810	21,500	1,873.33
1997-06-06	2,840	2,840	2,810	2,830	18,300	1,886.67
1997-06-05	2,840	2,840	2,800	2,830	58,800	1,886.67
1997-06-04	2,830	2,850	2,820	2,840	89,500	1,893.33
1997-06-03	2,830	2,870	2,830	2,840	232,000	1,893.33
1997-06-02	2,940	2,940	2,920	2,920	5,100	1,946.67
1997-05-30	2,970	2,970	2,920	2,920	22,500	1,946.67
1997-05-29	3,050	3,050	2,960	2,960	46,300	1,973.33
1997-05-28	2,960	3,070	2,960	3,050	76,400	2,033.33
1997-05-27	2,990	2,990	2,940	2,940	45,300	1,960
1997-05-26	3,000	3,010	2,970	3,010	5,300	2,006.67
1997-05-23	2,970	3,000	2,950	3,000	33,100	2,000
1997-05-22	2,950	2,980	2,940	2,950	44,200	1,966.67
1997-05-21	2,980	3,000	2,950	2,950	81,800	1,966.67
1997-05-20	3,050	3,050	2,950	2,990	13,800	1,993.33
1997-05-19	3,030	3,100	3,030	3,100	3,500	2,066.67
1997-05-16	2,960	3,080	2,950	3,080	51,200	2,053.33
1997-05-15	2,830	2,940	2,830	2,880	72,000	1,920
1997-05-14	2,810	2,860	2,800	2,800	99,600	1,866.67
1997-05-13	2,850	2,850	2,720	2,790	124,400	1,860
1997-05-12	2,970	2,970	2,840	2,850	88,800	1,900
1997-05-09	3,100	3,100	2,960	2,990	40,700	1,993.33
1997-05-08	3,180	3,190	3,120	3,120	6,000	2,080
1997-05-07	3,270	3,300	3,180	3,230	89,200	2,153.33
1997-05-06	3,290	3,350	3,270	3,280	187,900	2,186.67
1997-05-02	3,050	3,270	3,050	3,270	78,100	2,180
1997-05-01	2,990	3,060	2,990	3,030	110,100	2,020
1997-04-30	2,760	2,980	2,760	2,980	116,700	1,986.67
1997-04-28	2,800	2,800	2,750	2,750	27,300	1,833.33
1997-04-25	2,750	2,840	2,740	2,760	74,300	1,840
1997-04-24	2,650	2,790	2,650	2,750	125,400	1,833.33
1997-04-23	2,600	2,640	2,600	2,630	129,500	1,753.33
1997-04-22	2,510	2,570	2,470	2,570	255,800	1,713.33
1997-04-21	2,490	2,490	2,400	2,470	38,200	1,646.67
1997-04-18	2,450	2,480	2,440	2,470	98,000	1,646.67
1997-04-17	2,330	2,450	2,330	2,450	15,000	1,633.33
1997-04-16	2,370	2,410	2,370	2,390	134,000	1,593.33
1997-04-15	2,350	2,370	2,330	2,370	62,400	1,580
1997-04-14	2,340	2,360	2,310	2,330	11,000	1,553.33
1997-04-11	2,350	2,370	2,350	2,370	10,300	1,580
1997-04-10	2,350	2,400	2,340	2,350	19,100	1,566.67
1997-04-09	2,350	2,370	2,330	2,350	31,300	1,566.67
1997-04-08	2,350	2,400	2,350	2,400	30,300	1,600
1997-04-07	2,530	2,530	2,350	2,350	159,400	1,566.67
1997-04-04	2,560	2,560	2,520	2,530	106,100	1,686.67
1997-04-03	2,550	2,560	2,540	2,560	20,400	1,706.67
1997-04-02	2,520	2,550	2,480	2,550	64,900	1,700
1997-04-01	2,450	2,550	2,400	2,520	116,300	1,680
1997-03-31	2,380	2,450	2,380	2,450	13,400	1,633.33
1997-03-28	2,410	2,450	2,370	2,370	38,100	1,580
1997-03-27	2,340	2,450	2,340	2,450	66,200	1,633.33
1997-03-26	2,280	2,350	2,280	2,300	35,500	1,533.33
1997-03-25	2,310	2,340	2,290	2,300	73,700	1,533.33
1997-03-24	2,370	2,370	2,300	2,360	64,700	1,573.33
1997-03-21	2,320	2,330	2,310	2,330	24,900	1,553.33
1997-03-19	2,380	2,380	2,320	2,330	8,800	1,553.33
1997-03-18	2,380	2,420	2,350	2,370	21,500	1,580
1997-03-17	2,370	2,420	2,350	2,390	61,200	1,593.33
1997-03-14	2,360	2,380	2,270	2,380	57,400	1,586.67
1997-03-13	2,410	2,430	2,360	2,430	84,000	1,620
1997-03-12	2,390	2,420	2,390	2,410	197,500	1,606.67
1997-03-11	2,390	2,410	2,350	2,360	40,200	1,573.33
1997-03-10	2,400	2,400	2,380	2,390	34,100	1,593.33
1997-03-07	2,400	2,430	2,360	2,360	36,000	1,573.33
1997-03-06	2,410	2,430	2,390	2,410	167,100	1,606.67
1997-03-05	2,430	2,430	2,410	2,430	18,600	1,620
1997-03-04	2,500	2,510	2,430	2,480	28,600	1,653.33
1997-03-03	2,500	2,500	2,450	2,500	6,000	1,666.67
1997-02-28	2,550	2,560	2,510	2,520	27,000	1,680
1997-02-27	2,500	2,510	2,500	2,510	10,400	1,673.33
1997-02-26	2,580	2,670	2,560	2,580	22,900	1,720
1997-02-25	2,500	2,580	2,490	2,580	34,800	1,720
1997-02-24	2,560	2,580	2,500	2,500	106,000	1,666.67
1997-02-21	2,530	2,680	2,530	2,580	64,700	1,720
1997-02-20	2,500	2,600	2,500	2,580	50,600	1,720
1997-02-19	2,400	2,490	2,400	2,460	51,000	1,640
1997-02-18	2,540	2,540	2,400	2,400	90,000	1,600
1997-02-17	2,170	2,280	2,170	2,260	173,700	1,506.67
1997-02-14	2,240	2,240	2,150	2,170	223,800	1,446.67
1997-02-13	2,240	2,260	2,240	2,260	85,900	1,506.67
1997-02-12	2,450	2,470	2,320	2,320	91,000	1,546.67
1997-02-10	2,550	2,550	2,510	2,530	22,300	1,686.67
1997-02-07	2,880	2,880	2,750	2,750	44,700	1,833.33
1997-02-06	2,900	2,900	2,880	2,880	27,300	1,920
1997-02-05	2,820	2,840	2,700	2,700	14,000	1,800
1997-02-04	2,860	2,860	2,830	2,840	36,700	1,893.33
1997-02-03	2,840	2,850	2,820	2,820	23,000	1,880
1997-01-31	2,870	2,880	2,850	2,860	15,400	1,906.67
1997-01-30	2,950	2,970	2,880	2,880	2,800	1,920
1997-01-29	2,910	2,980	2,910	2,980	8,100	1,986.67
1997-01-28	3,000	3,000	2,900	2,900	62,400	1,933.33
1997-01-27	2,970	3,010	2,970	3,000	28,700	2,000
1997-01-24	3,020	3,040	2,980	3,020	26,300	2,013.33
1997-01-23	3,040	3,050	3,030	3,030	38,100	2,020
1997-01-22	2,980	3,060	2,980	2,990	22,800	1,993.33
1997-01-21	3,000	3,000	2,920	2,940	10,700	1,960
1997-01-20	2,960	2,960	2,880	2,910	71,600	1,940
1997-01-17	2,980	2,980	2,910	2,970	84,900	1,980
1997-01-16	2,990	3,000	2,940	2,950	14,100	1,966.67
1997-01-14	2,980	2,990	2,950	2,990	30,500	1,993.33
1997-01-13	2,930	3,020	2,920	3,020	15,100	2,013.33
1997-01-10	2,890	2,910	2,850	2,910	65,000	1,940
1997-01-09	3,080	3,100	2,850	2,850	50,900	1,900
1997-01-07	3,430	3,430	3,400	3,430	13,800	2,286.67
1997-01-06	3,450	3,450	3,430	3,450	9,700	2,300

分割・併合履歴： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31