8281 ゼビオホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,350	2,370	2,350	2,355	1,900	1,570
1998-12-29	2,305	2,350	2,300	2,350	23,800	1,566.67
1998-12-28	2,305	2,305	2,305	2,305	3,100	1,536.67
1998-12-25	2,290	2,310	2,250	2,300	33,100	1,533.33
1998-12-24	2,310	2,310	2,290	2,290	10,300	1,526.67
1998-12-22	2,320	2,320	2,280	2,295	38,800	1,530
1998-12-21	2,360	2,380	2,345	2,345	35,300	1,563.33
1998-12-18	2,320	2,365	2,320	2,360	57,700	1,573.33
1998-12-17	2,400	2,400	2,340	2,350	4,800	1,566.67
1998-12-16	2,375	2,405	2,375	2,400	7,500	1,600
1998-12-15	2,380	2,390	2,370	2,370	25,000	1,580
1998-12-14	2,380	2,390	2,380	2,385	39,600	1,590
1998-12-11	2,380	2,470	2,380	2,400	43,800	1,600
1998-12-10	2,480	2,550	2,480	2,540	21,700	1,693.33
1998-12-09	2,395	2,470	2,395	2,470	16,900	1,646.67
1998-12-08	2,505	2,505	2,475	2,475	2,600	1,650
1998-12-07	2,500	2,520	2,500	2,500	103,100	1,666.67
1998-12-04	2,460	2,500	2,460	2,500	15,700	1,666.67
1998-12-03	2,490	2,490	2,410	2,465	9,600	1,643.33
1998-12-02	2,415	2,500	2,415	2,500	2,800	1,666.67
1998-12-01	2,400	2,500	2,360	2,455	27,300	1,636.67
1998-11-30	2,355	2,365	2,350	2,360	18,200	1,573.33
1998-11-27	2,400	2,400	2,320	2,355	10,300	1,570
1998-11-26	2,350	2,440	2,350	2,400	15,100	1,600
1998-11-25	2,345	2,380	2,345	2,380	19,900	1,586.67
1998-11-24	2,360	2,390	2,360	2,360	28,800	1,573.33
1998-11-20	2,345	2,450	2,345	2,400	8,600	1,600
1998-11-19	2,360	2,400	2,360	2,380	4,300	1,586.67
1998-11-18	2,480	2,480	2,300	2,335	28,200	1,556.67
1998-11-17	2,350	2,500	2,340	2,500	14,900	1,666.67
1998-11-16	2,240	2,300	2,240	2,275	60,200	1,516.67
1998-11-13	2,300	2,315	2,245	2,275	82,400	1,516.67
1998-11-12	2,170	2,290	2,170	2,290	34,600	1,526.67
1998-11-11	2,150	2,200	2,135	2,160	118,000	1,440
1998-11-10	2,180	2,180	2,110	2,110	36,000	1,406.67
1998-11-09	2,195	2,195	2,170	2,175	65,500	1,450
1998-11-06	2,170	2,200	2,160	2,170	23,800	1,446.67
1998-11-05	2,220	2,220	2,110	2,150	10,300	1,433.33
1998-11-04	2,200	2,200	2,195	2,195	24,600	1,463.33
1998-11-02	2,150	2,190	2,150	2,165	15,100	1,443.33
1998-10-30	2,210	2,210	2,100	2,130	24,000	1,420
1998-10-29	2,250	2,250	2,185	2,200	52,700	1,466.67
1998-10-28	2,130	2,220	2,130	2,155	56,600	1,436.67
1998-10-27	2,130	2,130	2,120	2,125	32,600	1,416.67
1998-10-26	2,070	2,075	2,050	2,050	66,100	1,366.67
1998-10-23	2,120	2,125	2,060	2,085	32,500	1,390
1998-10-22	2,110	2,180	2,010	2,095	44,700	1,396.67
1998-10-21	2,195	2,230	2,185	2,185	102,700	1,456.67
1998-10-20	2,150	2,220	2,100	2,220	22,900	1,480
1998-10-19	2,160	2,190	2,160	2,170	12,100	1,446.67
1998-10-16	2,220	2,230	2,190	2,200	32,400	1,466.67
1998-10-15	2,130	2,170	2,100	2,170	16,500	1,446.67
1998-10-14	2,030	2,100	2,030	2,050	4,400	1,366.67
1998-10-13	2,085	2,085	2,000	2,030	10,800	1,353.33
1998-10-12	2,100	2,220	2,090	2,165	34,200	1,443.33
1998-10-09	2,030	2,060	2,030	2,060	14,100	1,373.33
1998-10-08	2,040	2,040	1,995	2,035	38,300	1,356.67
1998-10-07	1,965	2,010	1,965	2,010	16,800	1,340
1998-10-06	1,937	1,995	1,937	1,945	8,400	1,296.67
1998-10-05	1,918	1,920	1,916	1,917	25,300	1,278
1998-10-02	1,925	1,930	1,899	1,918	41,200	1,278.67
1998-10-01	1,880	1,910	1,870	1,895	63,200	1,263.33
1998-09-30	1,834	1,880	1,834	1,872	40,500	1,248
1998-09-29	1,800	1,805	1,800	1,804	30,700	1,202.67
1998-09-28	1,786	1,816	1,781	1,816	13,400	1,210.67
1998-09-25	1,820	1,850	1,776	1,776	14,700	1,184
1998-09-24	1,849	1,890	1,800	1,865	10,500	1,243.33
1998-09-22	1,919	1,919	1,850	1,850	29,600	1,233.33
1998-09-21	2,100	2,100	1,931	1,931	64,900	1,287.33
1998-09-18	2,005	2,220	2,005	2,145	23,100	1,430
1998-09-17	2,030	2,070	2,030	2,030	3,300	1,353.33
1998-09-16	2,050	2,065	2,020	2,030	13,500	1,353.33
1998-09-14	2,020	2,060	2,020	2,050	14,400	1,366.67
1998-09-11	2,000	2,035	2,000	2,020	26,400	1,346.67
1998-09-10	2,060	2,110	2,060	2,085	9,500	1,390
1998-09-09	2,240	2,240	2,215	2,220	19,500	1,480
1998-09-08	2,210	2,290	2,210	2,240	16,500	1,493.33
1998-09-07	2,050	2,205	2,050	2,200	19,700	1,466.67
1998-09-04	2,080	2,130	2,080	2,130	6,000	1,420
1998-09-03	2,070	2,080	2,070	2,080	4,500	1,386.67
1998-09-02	2,070	2,085	2,060	2,080	19,200	1,386.67
1998-09-01	2,070	2,120	2,010	2,070	89,700	1,380
1998-08-31	2,070	2,130	2,070	2,120	35,500	1,413.33
1998-08-28	2,025	2,090	2,025	2,040	12,400	1,360
1998-08-27	2,070	2,075	2,060	2,065	16,800	1,376.67
1998-08-26	2,070	2,070	2,060	2,060	10,900	1,373.33
1998-08-25	2,070	2,075	2,070	2,070	22,000	1,380
1998-08-24	2,010	2,070	2,010	2,070	4,800	1,380
1998-08-21	2,050	2,070	2,050	2,070	21,100	1,380
1998-08-20	2,035	2,070	2,030	2,070	4,200	1,380
1998-08-19	2,030	2,050	2,010	2,010	40,800	1,340
1998-08-18	2,070	2,070	2,050	2,055	43,300	1,370
1998-08-17	2,115	2,120	2,070	2,070	12,200	1,380
1998-08-14	2,090	2,125	2,090	2,100	55,700	1,400
1998-08-13	2,075	2,090	2,070	2,090	23,500	1,393.33
1998-08-12	2,035	2,070	2,035	2,060	44,000	1,373.33
1998-08-11	2,050	2,065	2,000	2,040	38,000	1,360
1998-08-10	2,090	2,100	2,065	2,065	24,600	1,376.67
1998-08-07	2,090	2,110	2,060	2,085	61,200	1,390
1998-08-06	2,075	2,090	2,075	2,075	2,800	1,383.33
1998-08-05	2,090	2,090	2,075	2,090	4,600	1,393.33
1998-08-04	2,110	2,110	2,100	2,100	3,600	1,400
1998-08-03	2,130	2,130	2,110	2,110	9,000	1,406.67
1998-07-31	2,125	2,140	2,115	2,115	109,400	1,410
1998-07-30	2,100	2,125	2,090	2,090	37,200	1,393.33
1998-07-29	2,085	2,100	2,085	2,100	5,200	1,400
1998-07-28	2,095	2,100	2,095	2,100	17,500	1,400
1998-07-27	2,120	2,120	2,105	2,115	25,500	1,410
1998-07-24	2,120	2,125	2,115	2,120	27,400	1,413.33
1998-07-23	2,125	2,125	2,100	2,115	30,100	1,410
1998-07-22	2,150	2,150	2,125	2,125	45,200	1,416.67
1998-07-21	2,175	2,175	2,160	2,170	66,600	1,446.67
1998-07-17	2,170	2,175	2,165	2,175	32,400	1,450
1998-07-16	2,200	2,200	2,150	2,160	81,500	1,440
1998-07-15	2,100	2,150	2,100	2,150	95,600	1,433.33
1998-07-14	2,265	2,300	2,225	2,245	58,500	1,496.67
1998-07-13	2,095	2,300	2,095	2,270	18,200	1,513.33
1998-07-10	2,190	2,190	2,075	2,100	123,200	1,400
1998-07-09	2,250	2,250	2,090	2,190	121,300	1,460
1998-07-08	2,300	2,350	2,275	2,325	185,200	1,550
1998-07-07	2,090	2,330	2,075	2,330	56,800	1,553.33
1998-07-06	2,095	2,105	2,085	2,090	25,400	1,393.33
1998-07-03	2,130	2,165	2,075	2,095	60,800	1,396.67
1998-07-02	2,150	2,180	2,145	2,170	46,400	1,446.67
1998-07-01	2,080	2,100	2,080	2,100	36,600	1,400
1998-06-30	2,150	2,165	2,075	2,075	33,500	1,383.33
1998-06-29	2,010	2,090	2,005	2,090	9,100	1,393.33
1998-06-26	2,120	2,130	2,010	2,010	17,700	1,340
1998-06-25	2,090	2,090	2,010	2,010	8,500	1,340
1998-06-24	2,105	2,105	2,080	2,080	19,300	1,386.67
1998-06-23	2,015	2,110	2,015	2,110	10,800	1,406.67
1998-06-22	2,000	2,015	2,000	2,010	26,500	1,340
1998-06-19	2,000	2,030	2,000	2,015	12,700	1,343.33
1998-06-18	2,000	2,000	1,960	1,988	11,800	1,325.33
1998-06-17	1,974	1,974	1,954	1,954	5,100	1,302.67
1998-06-16	1,960	1,960	1,910	1,954	53,600	1,302.67
1998-06-15	1,969	1,974	1,954	1,955	174,800	1,303.33
1998-06-12	1,963	1,965	1,960	1,965	74,100	1,310
1998-06-11	1,940	1,971	1,940	1,968	13,400	1,312
1998-06-10	1,932	1,932	1,922	1,932	4,400	1,288
1998-06-09	1,870	1,900	1,870	1,900	4,400	1,266.67
1998-06-08	1,870	1,871	1,870	1,870	13,300	1,246.67
1998-06-05	1,850	1,900	1,850	1,870	80,700	1,246.67
1998-06-04	1,900	1,901	1,850	1,850	17,100	1,233.33
1998-06-03	1,940	1,945	1,934	1,945	9,900	1,296.67
1998-06-02	1,895	1,930	1,895	1,930	10,100	1,286.67
1998-06-01	1,930	1,930	1,891	1,893	4,800	1,262
1998-05-29	1,899	1,930	1,898	1,920	41,600	1,280
1998-05-28	1,850	1,880	1,843	1,850	68,400	1,233.33
1998-05-27	1,868	1,880	1,868	1,880	24,500	1,253.33
1998-05-26	1,926	1,926	1,895	1,897	60,700	1,264.67
1998-05-25	1,920	1,930	1,915	1,920	22,600	1,280
1998-05-22	1,884	1,884	1,850	1,879	34,700	1,252.67
1998-05-21	1,879	1,920	1,849	1,865	41,300	1,243.33
1998-05-20	1,927	1,940	1,924	1,929	40,900	1,286
1998-05-19	1,830	1,950	1,830	1,929	51,800	1,286
1998-05-18	1,822	1,824	1,810	1,820	61,000	1,213.33
1998-05-15	1,782	1,850	1,782	1,824	30,400	1,216
1998-05-14	1,700	1,785	1,700	1,780	52,500	1,186.67
1998-05-13	1,671	1,710	1,670	1,700	31,200	1,133.33
1998-05-12	1,673	1,701	1,652	1,652	33,900	1,101.33
1998-05-11	1,598	1,680	1,598	1,678	21,300	1,118.67
1998-05-08	1,621	1,630	1,620	1,630	26,500	1,086.67
1998-05-07	1,679	1,679	1,600	1,600	34,200	1,066.67
1998-05-06	1,720	1,720	1,654	1,690	6,800	1,126.67
1998-05-01	1,674	1,700	1,665	1,700	7,500	1,133.33
1998-04-30	1,720	1,720	1,680	1,700	9,400	1,133.33
1998-04-28	1,717	1,725	1,684	1,698	12,200	1,132
1998-04-27	1,700	1,735	1,690	1,717	49,300	1,144.67
1998-04-24	1,675	1,700	1,675	1,700	19,700	1,133.33
1998-04-23	1,660	1,687	1,660	1,675	30,400	1,116.67
1998-04-22	1,654	1,660	1,609	1,655	89,800	1,103.33
1998-04-21	1,630	1,658	1,630	1,645	53,600	1,096.67
1998-04-20	1,650	1,655	1,648	1,650	38,700	1,100
1998-04-17	1,588	1,650	1,570	1,650	36,400	1,100
1998-04-16	1,572	1,580	1,519	1,580	45,200	1,053.33
1998-04-15	1,628	1,628	1,570	1,570	52,800	1,046.67
1998-04-14	1,557	1,650	1,554	1,632	30,200	1,088
1998-04-13	1,579	1,579	1,550	1,555	19,300	1,036.67
1998-04-10	1,600	1,610	1,580	1,580	38,200	1,053.33
1998-04-09	1,630	1,650	1,600	1,630	123,800	1,086.67
1998-04-08	1,520	1,620	1,520	1,620	59,700	1,080
1998-04-07	1,650	1,650	1,520	1,520	88,800	1,013.33
1998-04-06	1,690	1,720	1,650	1,650	120,300	1,100
1998-04-03	1,680	1,720	1,660	1,720	49,700	1,146.67
1998-04-02	1,690	1,700	1,620	1,620	41,000	1,080
1998-04-01	1,650	1,730	1,650	1,680	32,700	1,120
1998-03-31	1,770	1,770	1,650	1,650	67,800	1,100
1998-03-30	1,760	1,850	1,740	1,760	116,100	1,173.33
1998-03-27	1,670	1,720	1,670	1,720	37,500	1,146.67
1998-03-26	1,620	1,650	1,610	1,650	53,700	1,100
1998-03-25	1,610	1,620	1,600	1,620	23,100	1,080
1998-03-24	1,600	1,620	1,570	1,610	66,200	1,073.33
1998-03-23	1,570	1,620	1,560	1,570	96,400	1,046.67
1998-03-20	1,600	1,600	1,570	1,570	43,600	1,046.67
1998-03-19	1,600	1,600	1,500	1,580	14,300	1,053.33
1998-03-18	1,620	1,620	1,570	1,600	162,700	1,066.67
1998-03-17	1,610	1,630	1,600	1,630	104,200	1,086.67
1998-03-16	1,570	1,610	1,570	1,590	70,200	1,060
1998-03-13	1,470	1,560	1,470	1,560	65,700	1,040
1998-03-12	1,470	1,470	1,460	1,470	16,200	980
1998-03-11	1,460	1,470	1,450	1,460	75,300	973.33
1998-03-10	1,520	1,530	1,440	1,480	160,400	986.67
1998-03-09	1,550	1,580	1,550	1,570	85,600	1,046.67
1998-03-06	1,570	1,610	1,570	1,610	29,800	1,073.33
1998-03-05	1,580	1,580	1,550	1,560	21,200	1,040
1998-03-04	1,580	1,620	1,580	1,580	143,900	1,053.33
1998-03-03	1,560	1,590	1,550	1,580	48,800	1,053.33
1998-03-02	1,470	1,550	1,470	1,550	23,900	1,033.33
1998-02-27	1,570	1,600	1,550	1,580	129,400	1,053.33
1998-02-26	1,430	1,590	1,430	1,550	231,500	1,033.33
1998-02-25	1,370	1,420	1,350	1,420	54,900	946.67
1998-02-24	1,410	1,410	1,390	1,410	115,800	940
1998-02-23	1,400	1,430	1,390	1,420	59,800	946.67
1998-02-20	1,390	1,390	1,360	1,380	31,500	920
1998-02-19	1,400	1,410	1,400	1,400	52,800	933.33
1998-02-18	1,400	1,410	1,380	1,400	43,300	933.33
1998-02-17	1,380	1,390	1,370	1,390	12,500	926.67
1998-02-16	1,400	1,420	1,370	1,400	37,500	933.33
1998-02-13	1,460	1,470	1,420	1,420	69,200	946.67
1998-02-12	1,450	1,500	1,450	1,450	71,400	966.67
1998-02-10	1,450	1,450	1,440	1,440	38,400	960
1998-02-09	1,480	1,480	1,430	1,450	54,500	966.67
1998-02-06	1,400	1,480	1,400	1,480	73,000	986.67
1998-02-05	1,390	1,400	1,370	1,400	26,400	933.33
1998-02-04	1,480	1,480	1,400	1,400	17,000	933.33
1998-02-03	1,510	1,580	1,450	1,490	136,200	993.33
1998-02-02	1,530	1,570	1,520	1,550	166,600	1,033.33
1998-01-30	1,520	1,550	1,500	1,520	263,300	1,013.33
1998-01-29	1,490	1,550	1,480	1,520	85,800	1,013.33
1998-01-28	1,460	1,480	1,460	1,460	148,700	973.33
1998-01-27	1,320	1,400	1,320	1,360	102,600	906.67
1998-01-26	1,220	1,320	1,220	1,250	114,800	833.33
1998-01-23	1,180	1,210	1,160	1,200	374,700	800
1998-01-22	1,240	1,240	1,190	1,200	80,000	800
1998-01-21	1,240	1,240	1,210	1,240	72,200	826.67
1998-01-20	1,240	1,250	1,230	1,230	59,200	820
1998-01-19	1,250	1,250	1,230	1,240	104,200	826.67
1998-01-16	1,250	1,270	1,250	1,270	48,900	846.67
1998-01-14	1,050	1,070	1,050	1,070	12,800	713.33
1998-01-13	1,130	1,130	1,050	1,050	54,700	700
1998-01-12	1,120	1,150	1,110	1,130	19,200	753.33
1998-01-09	1,070	1,130	1,070	1,130	7,500	753.33
1998-01-08	1,060	1,080	1,040	1,060	10,000	706.67
1998-01-07	1,000	1,020	999	1,000	89,000	666.67
1998-01-06	1,010	1,010	999	1,000	48,100	666.67
1998-01-05	1,010	1,010	1,000	1,000	49,000	666.67

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