8281 ゼビオホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,923	1,930	1,901	1,930	6,500	1,286.67
1999-12-29	2,040	2,040	1,890	1,919	21,400	1,279.33
1999-12-28	2,105	2,150	2,010	2,010	12,800	1,340
1999-12-27	2,210	2,225	2,105	2,145	8,700	1,430
1999-12-24	2,175	2,300	2,175	2,250	5,100	1,500
1999-12-22	2,420	2,420	2,220	2,375	8,700	1,583.33
1999-12-21	2,380	2,430	2,380	2,400	8,100	1,600
1999-12-20	2,390	2,460	2,270	2,460	18,900	1,640
1999-12-17	2,400	2,400	2,360	2,390	7,600	1,593.33
1999-12-16	2,390	2,560	2,390	2,495	21,000	1,663.33
1999-12-15	2,410	2,485	2,350	2,470	49,300	1,646.67
1999-12-14	2,755	2,755	2,685	2,730	6,200	1,820
1999-12-13	2,765	2,785	2,700	2,785	6,500	1,856.67
1999-12-10	2,695	2,735	2,690	2,735	78,300	1,823.33
1999-12-09	2,670	2,700	2,560	2,670	15,100	1,780
1999-12-08	2,780	2,780	2,510	2,510	8,400	1,673.33
1999-12-07	2,860	2,900	2,860	2,900	11,900	1,933.33
1999-12-06	2,900	2,930	2,860	2,930	60,500	1,953.33
1999-12-03	2,870	2,870	2,850	2,870	16,500	1,913.33
1999-12-02	2,870	2,900	2,850	2,900	42,300	1,933.33
1999-12-01	2,890	2,930	2,890	2,910	64,600	1,940
1999-11-30	2,940	2,940	2,885	2,890	28,900	1,926.67
1999-11-29	2,940	2,940	2,880	2,900	50,300	1,933.33
1999-11-26	2,850	2,915	2,850	2,915	24,600	1,943.33
1999-11-25	2,900	2,900	2,850	2,890	17,600	1,926.67
1999-11-24	2,910	2,920	2,895	2,895	56,000	1,930
1999-11-22	2,895	2,900	2,860	2,870	20,300	1,913.33
1999-11-19	2,900	2,900	2,840	2,885	12,000	1,923.33
1999-11-18	2,785	2,785	2,700	2,700	50,800	1,800
1999-11-17	2,880	2,880	2,595	2,760	15,400	1,840
1999-11-16	2,640	2,805	2,640	2,800	27,200	1,866.67
1999-11-15	2,745	2,745	2,385	2,650	70,400	1,766.67
1999-11-12	2,925	2,925	2,755	2,785	15,500	1,856.67
1999-11-11	2,780	2,930	2,780	2,850	21,000	1,900
1999-11-10	2,925	2,925	2,780	2,900	21,200	1,933.33
1999-11-09	2,910	2,950	2,870	2,930	67,400	1,953.33
1999-11-08	2,770	2,940	2,770	2,940	41,800	1,960
1999-11-05	2,780	2,800	2,725	2,800	38,200	1,866.67
1999-11-04	2,910	2,930	2,660	2,660	31,300	1,773.33
1999-11-02	2,930	2,955	2,930	2,935	63,100	1,956.67
1999-11-01	2,980	3,000	2,950	2,950	5,600	1,966.67
1999-10-29	2,900	2,950	2,900	2,940	15,100	1,960
1999-10-28	2,820	2,860	2,820	2,860	6,100	1,906.67
1999-10-27	2,780	2,910	2,740	2,855	12,400	1,903.33
1999-10-26	2,875	2,875	2,760	2,780	15,400	1,853.33
1999-10-25	2,925	2,950	2,895	2,950	34,600	1,966.67
1999-10-22	2,855	2,965	2,855	2,950	18,200	1,966.67
1999-10-21	2,880	2,950	2,870	2,895	19,900	1,930
1999-10-20	2,910	2,925	2,900	2,910	41,100	1,940
1999-10-19	2,800	2,940	2,800	2,940	33,500	1,960
1999-10-18	2,800	2,880	2,780	2,800	11,500	1,866.67
1999-10-15	2,895	2,980	2,880	2,880	17,900	1,920
1999-10-14	3,030	3,030	2,980	2,980	8,700	1,986.67
1999-10-13	3,030	3,050	3,020	3,040	15,000	2,026.67
1999-10-12	3,100	3,150	3,050	3,080	15,400	2,053.33
1999-10-08	3,200	3,200	3,050	3,150	5,900	2,100
1999-10-07	3,250	3,250	3,200	3,200	5,700	2,133.33
1999-10-06	3,300	3,350	3,300	3,300	44,100	2,200
1999-10-05	3,400	3,400	3,290	3,300	12,900	2,200
1999-10-04	3,490	3,490	3,250	3,400	13,400	2,266.67
1999-10-01	3,300	3,390	3,250	3,390	28,500	2,260
1999-09-30	3,100	3,330	3,100	3,330	41,600	2,220
1999-09-29	3,120	3,130	2,975	3,000	56,800	2,000
1999-09-28	2,900	3,040	2,900	3,030	21,000	2,020
1999-09-27	2,950	2,975	2,935	2,940	12,700	1,960
1999-09-24	2,900	2,930	2,830	2,885	19,300	1,923.33
1999-09-22	3,130	3,130	2,950	2,980	32,900	1,986.67
1999-09-21	3,120	3,120	3,000	3,080	34,400	2,053.33
1999-09-20	3,200	3,200	3,100	3,150	40,400	2,100
1999-09-17	3,200	3,200	2,985	3,200	71,600	2,133.33
1999-09-16	2,850	3,250	2,820	3,250	54,100	2,166.67
1999-09-14	2,840	2,850	2,800	2,850	55,400	1,900
1999-09-13	2,810	2,840	2,810	2,825	17,700	1,883.33
1999-09-10	2,800	2,860	2,795	2,810	62,100	1,873.33
1999-09-09	2,710	2,760	2,710	2,725	39,900	1,816.67
1999-09-08	2,600	2,695	2,600	2,695	16,100	1,796.67
1999-09-07	2,700	2,700	2,590	2,600	23,400	1,733.33
1999-09-06	2,680	2,695	2,670	2,690	24,200	1,793.33
1999-09-03	2,550	2,700	2,550	2,690	99,600	1,793.33
1999-09-02	2,500	2,550	2,450	2,550	36,900	1,700
1999-09-01	2,545	2,545	2,460	2,500	23,600	1,666.67
1999-08-31	2,450	2,480	2,450	2,465	12,200	1,643.33
1999-08-30	2,440	2,490	2,440	2,490	6,300	1,660
1999-08-27	2,470	2,475	2,440	2,440	93,100	1,626.67
1999-08-26	2,510	2,515	2,470	2,470	112,500	1,646.67
1999-08-25	2,440	2,550	2,430	2,550	110,800	1,700
1999-08-24	2,445	2,490	2,440	2,440	36,700	1,626.67
1999-08-23	2,440	2,485	2,435	2,445	61,300	1,630
1999-08-20	2,445	2,475	2,435	2,440	45,300	1,626.67
1999-08-19	2,440	2,445	2,435	2,445	23,900	1,630
1999-08-18	2,460	2,490	2,450	2,450	22,200	1,633.33
1999-08-17	2,500	2,500	2,450	2,450	8,300	1,633.33
1999-08-16	2,400	2,480	2,400	2,480	73,200	1,653.33
1999-08-13	2,405	2,405	2,385	2,400	117,500	1,600
1999-08-12	2,400	2,405	2,380	2,390	24,100	1,593.33
1999-08-11	2,410	2,410	2,380	2,395	12,100	1,596.67
1999-08-10	2,390	2,460	2,390	2,450	28,100	1,633.33
1999-08-09	2,375	2,385	2,375	2,385	7,300	1,590
1999-08-06	2,435	2,435	2,355	2,375	42,100	1,583.33
1999-08-05	2,535	2,535	2,430	2,435	32,700	1,623.33
1999-08-04	2,450	2,630	2,450	2,535	205,200	1,690
1999-08-03	2,440	2,440	2,405	2,410	52,000	1,606.67
1999-08-02	2,450	2,470	2,440	2,440	27,600	1,626.67
1999-07-30	2,450	2,465	2,400	2,460	39,000	1,640
1999-07-29	2,410	2,475	2,410	2,450	37,900	1,633.33
1999-07-28	2,450	2,470	2,410	2,410	44,300	1,606.67
1999-07-27	2,490	2,500	2,480	2,485	29,200	1,656.67
1999-07-26	2,500	2,525	2,495	2,510	64,200	1,673.33
1999-07-23	2,500	2,525	2,410	2,525	33,100	1,683.33
1999-07-22	2,550	2,650	2,545	2,555	17,700	1,703.33
1999-07-21	2,610	2,610	2,565	2,600	35,800	1,733.33
1999-07-19	2,660	2,660	2,615	2,630	16,900	1,753.33
1999-07-16	2,530	2,615	2,525	2,610	51,800	1,740
1999-07-15	2,495	2,550	2,495	2,525	93,900	1,683.33
1999-07-14	2,555	2,590	2,480	2,480	62,400	1,653.33
1999-07-13	2,620	2,625	2,560	2,585	102,200	1,723.33
1999-07-12	2,720	2,720	2,660	2,660	15,800	1,773.33
1999-07-09	2,790	2,850	2,770	2,770	37,800	1,846.67
1999-07-08	2,895	2,895	2,785	2,795	33,800	1,863.33
1999-07-07	2,800	2,940	2,795	2,940	100,500	1,960
1999-07-06	2,810	2,820	2,720	2,815	67,900	1,876.67
1999-07-05	2,695	2,810	2,690	2,810	54,600	1,873.33
1999-07-02	2,700	2,715	2,680	2,690	78,400	1,793.33
1999-07-01	2,695	2,750	2,600	2,645	20,000	1,763.33
1999-06-30	2,700	2,750	2,700	2,735	75,400	1,823.33
1999-06-29	2,650	2,710	2,630	2,680	56,000	1,786.67
1999-06-28	2,560	2,715	2,560	2,700	99,700	1,800
1999-06-25	2,400	2,550	2,300	2,500	83,500	1,666.67
1999-06-24	2,425	2,430	2,385	2,385	43,700	1,590
1999-06-23	2,400	2,450	2,380	2,420	49,200	1,613.33
1999-06-22	2,400	2,450	2,350	2,350	46,300	1,566.67
1999-06-21	2,400	2,415	2,385	2,400	26,200	1,600
1999-06-18	2,440	2,450	2,350	2,360	4,300	1,573.33
1999-06-17	2,480	2,490	2,440	2,480	58,900	1,653.33
1999-06-16	2,350	2,350	2,315	2,320	19,500	1,546.67
1999-06-15	2,360	2,360	2,290	2,330	33,700	1,553.33
1999-06-14	2,355	2,420	2,350	2,405	21,400	1,603.33
1999-06-11	2,500	2,500	2,360	2,430	29,500	1,620
1999-06-10	2,450	2,490	2,410	2,490	43,700	1,660
1999-06-09	2,475	2,480	2,470	2,470	31,700	1,646.67
1999-06-08	2,450	2,490	2,450	2,475	34,000	1,650
1999-06-07	2,425	2,480	2,425	2,450	41,100	1,633.33
1999-06-04	2,480	2,495	2,395	2,410	36,100	1,606.67
1999-06-03	2,360	2,600	2,360	2,540	100,500	1,693.33
1999-06-02	2,290	2,355	2,285	2,335	69,400	1,556.67
1999-06-01	2,220	2,330	2,200	2,320	28,200	1,546.67
1999-05-31	2,325	2,330	2,230	2,230	33,400	1,486.67
1999-05-28	2,310	2,350	2,280	2,340	76,000	1,560
1999-05-27	2,300	2,300	2,270	2,290	14,500	1,526.67
1999-05-26	2,270	2,280	2,200	2,200	50,900	1,466.67
1999-05-25	2,320	2,350	2,315	2,350	49,600	1,566.67
1999-05-24	2,295	2,350	2,255	2,330	44,900	1,553.33
1999-05-21	2,220	2,260	2,200	2,255	78,000	1,503.33
1999-05-20	2,080	2,195	2,075	2,180	70,400	1,453.33
1999-05-19	2,050	2,105	2,045	2,055	92,400	1,370
1999-05-18	2,145	2,150	2,050	2,050	67,200	1,366.67
1999-05-17	2,185	2,185	2,140	2,145	186,200	1,430
1999-05-14	2,230	2,265	2,225	2,225	248,300	1,483.33
1999-05-13	2,235	2,235	2,210	2,230	152,800	1,486.67
1999-05-12	2,250	2,260	2,235	2,235	132,600	1,490
1999-05-11	2,280	2,280	2,200	2,240	102,100	1,493.33
1999-05-10	2,300	2,305	2,285	2,290	101,700	1,526.67
1999-05-07	2,390	2,390	2,305	2,305	44,300	1,536.67
1999-05-06	2,370	2,380	2,325	2,350	34,000	1,566.67
1999-04-30	2,445	2,450	2,335	2,335	39,500	1,556.67
1999-04-28	2,450	2,450	2,315	2,380	80,600	1,586.67
1999-04-27	2,455	2,500	2,435	2,450	86,500	1,633.33
1999-04-26	2,495	2,495	2,440	2,450	18,800	1,633.33
1999-04-23	2,515	2,515	2,470	2,480	70,600	1,653.33
1999-04-22	2,560	2,560	2,485	2,485	52,200	1,656.67
1999-04-21	2,600	2,600	2,515	2,525	48,400	1,683.33
1999-04-20	2,690	2,690	2,580	2,580	23,000	1,720
1999-04-19	2,680	2,680	2,595	2,650	67,200	1,766.67
1999-04-16	2,695	2,700	2,620	2,650	86,600	1,766.67
1999-04-15	2,675	2,710	2,675	2,700	69,600	1,800
1999-04-14	2,700	2,700	2,655	2,695	12,100	1,796.67
1999-04-13	2,700	2,770	2,700	2,720	31,800	1,813.33
1999-04-12	2,700	2,730	2,700	2,700	24,400	1,800
1999-04-09	2,780	2,800	2,700	2,725	18,000	1,816.67
1999-04-08	2,635	2,700	2,635	2,700	13,100	1,800
1999-04-07	2,660	2,755	2,655	2,745	32,900	1,830
1999-04-06	2,600	2,650	2,570	2,640	18,100	1,760
1999-04-05	2,605	2,650	2,605	2,640	10,500	1,760
1999-04-02	2,780	2,780	2,650	2,650	39,900	1,766.67
1999-04-01	2,700	2,750	2,600	2,660	31,900	1,773.33
1999-03-31	2,650	2,675	2,645	2,650	19,500	1,766.67
1999-03-30	2,640	2,650	2,550	2,600	35,400	1,733.33
1999-03-29	2,650	2,690	2,620	2,640	49,300	1,760
1999-03-26	2,650	2,650	2,530	2,620	68,000	1,746.67
1999-03-25	2,640	2,675	2,530	2,650	39,200	1,766.67
1999-03-24	2,595	2,630	2,580	2,600	27,600	1,733.33
1999-03-23	2,500	2,675	2,500	2,675	36,700	1,783.33
1999-03-19	2,430	2,530	2,385	2,530	37,500	1,686.67
1999-03-18	2,530	2,530	2,410	2,425	47,900	1,616.67
1999-03-17	2,550	2,555	2,500	2,530	49,500	1,686.67
1999-03-16	2,520	2,630	2,520	2,600	73,700	1,733.33
1999-03-15	2,520	2,530	2,470	2,510	24,200	1,673.33
1999-03-12	2,495	2,580	2,460	2,550	27,500	1,700
1999-03-11	2,440	2,500	2,400	2,495	30,400	1,663.33
1999-03-10	2,360	2,430	2,360	2,395	45,800	1,596.67
1999-03-09	2,445	2,445	2,355	2,355	30,300	1,570
1999-03-08	2,460	2,465	2,445	2,450	31,400	1,633.33
1999-03-05	2,455	2,465	2,455	2,465	27,700	1,643.33
1999-03-04	2,500	2,500	2,450	2,450	11,300	1,633.33
1999-03-03	2,355	2,475	2,350	2,455	14,600	1,636.67
1999-03-02	2,430	2,430	2,400	2,400	9,400	1,600
1999-03-01	2,440	2,460	2,405	2,460	14,200	1,640
1999-02-26	2,400	2,400	2,375	2,400	13,400	1,600
1999-02-25	2,425	2,425	2,330	2,335	53,000	1,556.67
1999-02-24	2,380	2,400	2,335	2,345	15,500	1,563.33
1999-02-23	2,310	2,350	2,245	2,290	248,000	1,526.67
1999-02-22	2,350	2,355	2,155	2,265	152,300	1,510
1999-02-19	2,480	2,495	2,400	2,400	23,800	1,600
1999-02-18	2,570	2,570	2,555	2,560	5,100	1,706.67
1999-02-17	2,555	2,610	2,555	2,570	15,200	1,713.33
1999-02-16	2,635	2,675	2,600	2,635	14,800	1,756.67
1999-02-15	2,735	2,775	2,700	2,755	20,600	1,836.67
1999-02-12	2,640	2,670	2,640	2,655	18,400	1,770
1999-02-10	2,605	2,610	2,600	2,600	2,800	1,733.33
1999-02-09	2,540	2,650	2,540	2,645	8,600	1,763.33
1999-02-08	2,645	2,645	2,600	2,620	4,500	1,746.67
1999-02-05	2,640	2,655	2,640	2,640	43,400	1,760
1999-02-04	2,600	2,625	2,600	2,610	55,900	1,740
1999-02-03	2,610	2,650	2,550	2,640	21,500	1,760
1999-02-02	2,650	2,655	2,650	2,650	19,300	1,766.67
1999-02-01	2,690	2,725	2,650	2,650	10,900	1,766.67
1999-01-29	2,650	2,690	2,620	2,650	63,100	1,766.67
1999-01-28	2,650	2,650	2,600	2,620	20,900	1,746.67
1999-01-27	2,700	2,700	2,675	2,680	9,900	1,786.67
1999-01-26	2,640	2,710	2,640	2,700	23,400	1,800
1999-01-25	2,750	2,750	2,690	2,720	32,500	1,813.33
1999-01-22	2,720	2,730	2,700	2,715	19,000	1,810
1999-01-21	2,580	2,650	2,580	2,650	13,600	1,766.67
1999-01-20	2,550	2,580	2,550	2,580	20,900	1,720
1999-01-19	2,570	2,570	2,550	2,550	17,200	1,700
1999-01-18	2,590	2,590	2,500	2,550	61,500	1,700
1999-01-14	2,480	2,590	2,480	2,580	18,600	1,720
1999-01-13	2,450	2,500	2,445	2,485	26,400	1,656.67
1999-01-12	2,375	2,415	2,360	2,385	52,100	1,590
1999-01-11	2,370	2,390	2,350	2,350	72,000	1,566.67
1999-01-08	2,440	2,450	2,390	2,410	26,600	1,606.67
1999-01-07	2,595	2,595	2,460	2,480	72,300	1,653.33
1999-01-06	2,275	2,360	2,275	2,355	25,500	1,570
1999-01-05	2,235	2,255	2,235	2,250	40,900	1,500
1999-01-04	2,350	2,360	2,350	2,355	3,500	1,570

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