8281 ゼビオホールディングス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,880	1,880	1,850	1,880	4,600	1,253.33
2000-12-28	1,860	1,900	1,842	1,880	14,000	1,253.33
2000-12-27	1,880	1,882	1,863	1,880	26,100	1,253.33
2000-12-26	1,878	1,890	1,860	1,890	22,200	1,260
2000-12-25	1,760	1,848	1,751	1,848	25,100	1,232
2000-12-22	1,750	1,778	1,746	1,746	27,100	1,164
2000-12-21	1,729	1,729	1,661	1,714	54,900	1,142.67
2000-12-20	1,800	1,800	1,731	1,731	42,300	1,154
2000-12-19	1,847	1,850	1,751	1,770	55,600	1,180
2000-12-18	1,704	1,890	1,704	1,810	86,200	1,206.67
2000-12-15	1,950	1,950	1,668	1,695	189,100	1,130
2000-12-14	2,040	2,100	1,968	1,968	177,700	1,312
2000-12-13	2,205	2,210	2,165	2,200	134,800	1,466.67
2000-12-12	2,265	2,285	2,245	2,260	43,300	1,506.67
2000-12-11	2,305	2,350	2,305	2,345	14,700	1,563.33
2000-12-08	2,340	2,350	2,305	2,310	22,000	1,540
2000-12-07	2,275	2,325	2,200	2,220	7,300	1,480
2000-12-06	2,280	2,390	2,280	2,305	27,200	1,536.67
2000-12-05	2,310	2,385	2,280	2,280	24,000	1,520
2000-12-04	2,350	2,385	2,270	2,270	17,000	1,513.33
2000-12-01	2,350	2,370	2,350	2,350	24,600	1,566.67
2000-11-30	2,325	2,470	2,325	2,445	16,500	1,630
2000-11-29	2,300	2,330	2,220	2,325	3,400	1,550
2000-11-28	2,300	2,330	2,250	2,320	83,700	1,546.67
2000-11-27	2,210	2,325	2,210	2,300	45,100	1,533.33
2000-11-24	2,295	2,320	2,250	2,250	23,400	1,500
2000-11-22	2,175	2,305	2,175	2,300	62,300	1,533.33
2000-11-21	2,370	2,370	2,325	2,335	31,300	1,556.67
2000-11-20	2,370	2,380	2,370	2,370	35,600	1,580
2000-11-17	2,300	2,305	2,280	2,290	30,300	1,526.67
2000-11-16	2,280	2,300	2,275	2,290	107,000	1,526.67
2000-11-15	2,235	2,255	2,215	2,245	64,100	1,496.67
2000-11-14	2,255	2,255	2,140	2,140	9,400	1,426.67
2000-11-13	2,020	2,095	2,020	2,095	35,300	1,396.67
2000-11-10	2,235	2,235	2,165	2,180	7,400	1,453.33
2000-11-09	2,180	2,250	2,145	2,250	190,100	1,500
2000-11-08	2,240	2,260	2,210	2,250	98,900	1,500
2000-11-07	2,215	2,215	2,200	2,200	7,100	1,466.67
2000-11-06	2,150	2,220	2,150	2,215	32,700	1,476.67
2000-11-02	2,195	2,195	2,140	2,150	12,000	1,433.33
2000-11-01	2,130	2,170	2,130	2,165	20,800	1,443.33
2000-10-31	2,200	2,200	2,100	2,100	14,000	1,400
2000-10-30	2,250	2,250	2,200	2,200	7,900	1,466.67
2000-10-27	2,200	2,300	2,200	2,290	80,800	1,526.67
2000-10-26	2,235	2,235	2,215	2,230	10,200	1,486.67
2000-10-25	2,250	2,250	2,230	2,240	19,400	1,493.33
2000-10-24	2,290	2,300	2,285	2,300	16,300	1,533.33
2000-10-23	2,275	2,320	2,275	2,295	22,200	1,530
2000-10-20	2,280	2,330	2,280	2,290	94,700	1,526.67
2000-10-19	2,300	2,310	2,280	2,310	12,500	1,540
2000-10-18	2,420	2,420	2,340	2,370	58,800	1,580
2000-10-17	2,505	2,505	2,490	2,500	12,900	1,666.67
2000-10-16	2,470	2,510	2,420	2,505	25,900	1,670
2000-10-13	2,420	2,470	2,370	2,470	22,200	1,646.67
2000-10-12	2,400	2,460	2,400	2,425	22,300	1,616.67
2000-10-11	2,350	2,390	2,340	2,390	10,500	1,593.33
2000-10-10	2,380	2,380	2,350	2,370	5,600	1,580
2000-10-06	2,380	2,385	2,325	2,380	16,000	1,586.67
2000-10-05	2,380	2,380	2,360	2,375	5,800	1,583.33
2000-10-04	2,300	2,380	2,300	2,355	11,200	1,570
2000-10-03	2,350	2,355	2,320	2,340	44,700	1,560
2000-10-02	2,350	2,350	2,290	2,315	18,300	1,543.33
2000-09-29	2,370	2,380	2,320	2,345	19,800	1,563.33
2000-09-28	2,295	2,390	2,250	2,250	12,500	1,500
2000-09-27	2,260	2,295	2,260	2,295	5,300	1,530
2000-09-26	2,400	2,425	2,300	2,300	17,400	1,533.33
2000-09-25	2,385	2,450	2,385	2,450	10,500	1,633.33
2000-09-22	2,390	2,390	2,300	2,345	12,900	1,563.33
2000-09-21	2,390	2,465	2,360	2,365	17,900	1,576.67
2000-09-20	2,430	2,475	2,370	2,465	25,900	1,643.33
2000-09-19	2,300	2,500	2,220	2,490	37,300	1,660
2000-09-18	2,295	2,300	2,260	2,270	27,900	1,513.33
2000-09-14	2,300	2,300	2,280	2,280	35,400	1,520
2000-09-13	2,265	2,300	2,265	2,295	24,500	1,530
2000-09-12	2,290	2,305	2,265	2,265	15,700	1,510
2000-09-11	2,320	2,325	2,165	2,215	10,200	1,476.67
2000-09-08	2,345	2,345	2,320	2,340	24,100	1,560
2000-09-07	2,205	2,205	2,135	2,155	33,600	1,436.67
2000-09-06	2,295	2,295	2,200	2,205	29,000	1,470
2000-09-05	2,365	2,370	2,220	2,300	20,300	1,533.33
2000-09-04	2,350	2,350	2,345	2,350	16,700	1,566.67
2000-09-01	2,440	2,450	2,350	2,350	4,800	1,566.67
2000-08-31	2,430	2,440	2,400	2,440	9,700	1,626.67
2000-08-30	2,475	2,510	2,405	2,425	16,000	1,616.67
2000-08-29	2,540	2,540	2,470	2,500	11,500	1,666.67
2000-08-28	2,610	2,630	2,595	2,630	41,000	1,753.33
2000-08-25	2,535	2,600	2,535	2,600	43,000	1,733.33
2000-08-24	2,480	2,575	2,480	2,575	23,400	1,716.67
2000-08-23	2,460	2,480	2,425	2,480	32,000	1,653.33
2000-08-22	2,405	2,500	2,400	2,500	68,700	1,666.67
2000-08-21	2,355	2,380	2,355	2,370	37,400	1,580
2000-08-18	2,400	2,400	2,315	2,355	49,100	1,570
2000-08-17	2,410	2,450	2,320	2,400	43,000	1,600
2000-08-16	2,540	2,540	2,490	2,500	45,500	1,666.67
2000-08-15	2,510	2,540	2,490	2,540	69,700	1,693.33
2000-08-14	2,500	2,510	2,445	2,510	86,000	1,673.33
2000-08-11	2,355	2,510	2,355	2,450	65,200	1,633.33
2000-08-10	2,240	2,340	2,225	2,330	67,800	1,553.33
2000-08-09	2,150	2,280	2,150	2,200	25,600	1,466.67
2000-08-08	2,190	2,190	2,070	2,150	13,800	1,433.33
2000-08-07	2,130	2,150	2,125	2,150	70,200	1,433.33
2000-08-04	2,100	2,155	2,055	2,145	26,500	1,430
2000-08-03	2,010	2,125	2,010	2,100	17,400	1,400
2000-08-02	2,040	2,130	2,040	2,130	13,200	1,420
2000-08-01	2,140	2,200	2,140	2,160	44,000	1,440
2000-07-31	2,000	2,145	2,000	2,090	24,300	1,393.33
2000-07-28	2,250	2,250	2,060	2,060	16,700	1,373.33
2000-07-27	2,350	2,350	2,190	2,240	29,000	1,493.33
2000-07-26	2,370	2,390	2,350	2,350	9,600	1,566.67
2000-07-25	2,280	2,380	2,255	2,370	38,400	1,580
2000-07-24	2,335	2,335	2,250	2,280	18,800	1,520
2000-07-21	2,360	2,360	2,335	2,335	20,000	1,556.67
2000-07-19	2,290	2,400	2,290	2,365	13,200	1,576.67
2000-07-18	2,390	2,390	2,280	2,290	12,200	1,526.67
2000-07-17	2,445	2,450	2,360	2,390	9,700	1,593.33
2000-07-14	2,370	2,445	2,290	2,445	19,800	1,630
2000-07-13	2,450	2,480	2,320	2,355	46,500	1,570
2000-07-12	2,580	2,580	2,430	2,445	98,300	1,630
2000-07-11	2,500	2,580	2,500	2,560	52,500	1,706.67
2000-07-10	2,595	2,595	2,495	2,500	28,600	1,666.67
2000-07-07	2,685	2,685	2,430	2,580	42,200	1,720
2000-07-06	2,600	2,725	2,600	2,725	56,100	1,816.67
2000-07-05	2,565	2,595	2,560	2,595	53,700	1,730
2000-07-04	2,560	2,570	2,540	2,550	35,800	1,700
2000-07-03	2,550	2,580	2,520	2,550	46,300	1,700
2000-06-30	2,490	2,520	2,465	2,490	73,800	1,660
2000-06-29	2,380	2,430	2,380	2,415	38,400	1,610
2000-06-28	2,400	2,400	2,360	2,360	37,600	1,573.33
2000-06-27	2,430	2,440	2,350	2,350	24,000	1,566.67
2000-06-26	2,450	2,485	2,430	2,465	95,700	1,643.33
2000-06-23	2,425	2,440	2,415	2,425	32,900	1,616.67
2000-06-22	2,400	2,480	2,400	2,400	35,800	1,600
2000-06-21	2,285	2,475	2,280	2,390	53,500	1,593.33
2000-06-20	2,245	2,260	2,220	2,245	117,300	1,496.67
2000-06-19	2,410	2,410	2,240	2,300	37,900	1,533.33
2000-06-16	2,440	2,440	2,380	2,410	40,300	1,606.67
2000-06-15	2,410	2,430	2,385	2,430	18,900	1,620
2000-06-14	2,430	2,450	2,410	2,410	24,000	1,606.67
2000-06-13	2,450	2,460	2,415	2,430	44,100	1,620
2000-06-12	2,390	2,470	2,385	2,425	132,200	1,616.67
2000-06-09	2,350	2,350	2,310	2,330	33,800	1,553.33
2000-06-08	2,300	2,320	2,270	2,310	62,800	1,540
2000-06-07	2,290	2,315	2,270	2,290	49,600	1,526.67
2000-06-06	2,220	2,225	2,175	2,190	31,700	1,460
2000-06-05	2,180	2,320	2,170	2,300	71,500	1,533.33
2000-06-02	2,310	2,310	2,245	2,300	88,000	1,533.33
2000-06-01	2,250	2,340	2,230	2,300	71,500	1,533.33
2000-05-31	2,300	2,300	2,250	2,250	3,700	1,500
2000-05-30	2,315	2,350	2,280	2,280	18,600	1,520
2000-05-29	2,450	2,450	2,295	2,340	79,200	1,560
2000-05-26	2,400	2,600	2,400	2,460	46,900	1,640
2000-05-25	2,300	2,310	2,260	2,295	79,300	1,530
2000-05-24	2,200	2,255	2,200	2,245	78,400	1,496.67
2000-05-23	2,280	2,280	2,200	2,210	17,100	1,473.33
2000-05-22	2,340	2,340	2,280	2,320	106,700	1,546.67
2000-05-19	2,300	2,400	2,300	2,400	44,000	1,600
2000-05-18	2,470	2,480	2,440	2,460	70,700	1,640
2000-05-17	2,560	2,560	2,465	2,490	74,300	1,660
2000-05-16	2,550	2,590	2,360	2,555	94,500	1,703.33
2000-05-15	2,400	2,525	2,400	2,525	168,000	1,683.33
2000-05-12	2,395	2,395	2,320	2,360	98,700	1,573.33
2000-05-11	2,220	2,385	2,220	2,380	164,700	1,586.67
2000-05-10	2,120	2,240	2,100	2,180	71,600	1,453.33
2000-05-09	2,100	2,130	2,080	2,080	92,500	1,386.67
2000-05-08	2,085	2,085	2,030	2,080	21,300	1,386.67
2000-05-02	2,100	2,175	2,100	2,170	11,200	1,446.67
2000-05-01	2,100	2,100	2,045	2,100	21,400	1,400
2000-04-28	1,965	2,080	1,964	2,020	29,100	1,346.67
2000-04-27	2,070	2,075	2,015	2,045	31,500	1,363.33
2000-04-26	1,971	2,075	1,971	2,075	22,600	1,383.33
2000-04-25	1,971	2,030	1,971	2,005	22,800	1,336.67
2000-04-24	1,971	2,000	1,971	2,000	11,100	1,333.33
2000-04-21	1,979	1,980	1,971	1,971	10,800	1,314
2000-04-20	1,960	1,997	1,942	1,996	44,800	1,330.67
2000-04-19	1,950	1,961	1,945	1,960	61,100	1,306.67
2000-04-18	1,900	1,931	1,896	1,931	97,100	1,287.33
2000-04-17	1,780	1,967	1,700	1,967	17,300	1,311.33
2000-04-14	2,015	2,070	1,990	2,070	42,500	1,380
2000-04-13	1,930	2,050	1,930	2,030	29,700	1,353.33
2000-04-12	1,990	1,990	1,950	1,956	12,000	1,304
2000-04-11	1,981	2,030	1,981	2,010	78,800	1,340
2000-04-10	2,040	2,045	1,989	2,000	171,500	1,333.33
2000-04-07	1,950	2,060	1,950	2,055	120,300	1,370
2000-04-06	1,839	1,940	1,820	1,936	65,700	1,290.67
2000-04-05	1,760	1,836	1,760	1,829	29,600	1,219.33
2000-04-04	1,779	1,780	1,760	1,778	20,600	1,185.33
2000-04-03	1,750	1,767	1,691	1,767	24,400	1,178
2000-03-31	1,781	1,781	1,741	1,754	35,300	1,169.33
2000-03-30	1,736	1,776	1,736	1,751	32,800	1,167.33
2000-03-29	1,698	1,720	1,690	1,710	74,700	1,140
2000-03-28	1,675	1,677	1,660	1,665	40,100	1,110
2000-03-27	1,650	1,700	1,650	1,670	20,400	1,113.33
2000-03-24	1,641	1,641	1,599	1,601	25,300	1,067.33
2000-03-23	1,700	1,700	1,540	1,641	55,200	1,094
2000-03-22	1,700	1,700	1,670	1,699	84,100	1,132.67
2000-03-21	1,480	1,539	1,450	1,539	96,300	1,026
2000-03-17	1,412	1,420	1,400	1,400	130,700	933.33
2000-03-16	1,401	1,405	1,350	1,351	60,900	900.67
2000-03-15	1,440	1,440	1,396	1,399	26,400	932.67
2000-03-14	1,486	1,486	1,440	1,440	57,100	960
2000-03-13	1,561	1,570	1,470	1,470	70,500	980
2000-03-10	1,522	1,570	1,522	1,562	133,500	1,041.33
2000-03-09	1,760	1,771	1,650	1,672	58,600	1,114.67
2000-03-08	1,824	1,824	1,749	1,759	31,900	1,172.67
2000-03-07	1,853	1,889	1,847	1,875	49,600	1,250
2000-03-06	2,000	2,000	1,900	1,950	93,500	1,300
2000-03-03	1,990	1,999	1,940	1,940	15,000	1,293.33
2000-03-02	2,065	2,065	1,900	1,900	22,000	1,266.67
2000-03-01	1,900	1,920	1,900	1,902	50,400	1,268
2000-02-29	1,954	1,954	1,900	1,900	66,700	1,266.67
2000-02-28	2,000	2,050	1,953	1,954	21,500	1,302.67
2000-02-25	1,997	2,070	1,997	2,000	12,400	1,333.33
2000-02-24	2,100	2,100	1,997	1,997	7,000	1,331.33
2000-02-23	2,100	2,100	2,035	2,035	7,500	1,356.67
2000-02-22	2,100	2,100	1,969	1,975	26,200	1,316.67
2000-02-21	2,125	2,125	2,000	2,050	4,200	1,366.67
2000-02-18	2,225	2,225	2,130	2,130	7,900	1,420
2000-02-17	2,070	2,195	2,070	2,195	22,500	1,463.33
2000-02-16	2,105	2,130	2,010	2,030	41,700	1,353.33
2000-02-15	2,160	2,165	2,110	2,135	10,800	1,423.33
2000-02-14	2,110	2,155	2,105	2,150	66,400	1,433.33
2000-02-10	2,200	2,270	2,155	2,270	26,800	1,513.33
2000-02-09	2,225	2,240	2,150	2,200	31,700	1,466.67
2000-02-08	2,215	2,225	2,180	2,225	12,600	1,483.33
2000-02-07	2,290	2,290	2,200	2,220	21,600	1,480
2000-02-04	2,290	2,315	2,190	2,290	46,000	1,526.67
2000-02-03	2,295	2,295	2,270	2,290	18,300	1,526.67
2000-02-02	2,330	2,335	2,260	2,270	8,600	1,513.33
2000-02-01	2,285	2,405	2,285	2,330	7,400	1,553.33
2000-01-31	2,220	2,480	2,220	2,480	23,600	1,653.33
2000-01-28	2,260	2,260	2,180	2,180	32,100	1,453.33
2000-01-27	2,215	2,235	2,185	2,220	31,800	1,480
2000-01-26	2,370	2,400	2,190	2,200	21,800	1,466.67
2000-01-25	2,410	2,415	2,255	2,290	14,500	1,526.67
2000-01-24	2,500	2,650	2,500	2,650	39,900	1,766.67
2000-01-21	2,495	2,505	2,450	2,495	50,300	1,663.33
2000-01-20	2,450	2,450	2,400	2,435	21,900	1,623.33
2000-01-19	2,430	2,500	2,430	2,450	79,300	1,633.33
2000-01-18	2,350	2,500	2,350	2,420	18,200	1,613.33
2000-01-17	2,205	2,420	2,205	2,310	22,100	1,540
2000-01-14	2,210	2,210	2,090	2,200	11,100	1,466.67
2000-01-13	2,035	2,050	2,025	2,050	14,700	1,366.67
2000-01-12	2,080	2,100	2,030	2,035	14,700	1,356.67
2000-01-11	2,020	2,150	2,000	2,040	39,800	1,360
2000-01-07	1,930	1,990	1,927	1,990	27,700	1,326.67
2000-01-06	1,905	1,927	1,880	1,900	62,600	1,266.67
2000-01-05	1,950	1,950	1,860	1,880	5,400	1,253.33
2000-01-04	2,000	2,000	1,920	1,920	7,100	1,280

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