8281 ゼビオホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,205	2,225	2,195	2,195	3,000	1,463.33
2002-12-27	2,220	2,230	2,200	2,230	13,900	1,486.67
2002-12-26	2,120	2,210	2,120	2,210	27,000	1,473.33
2002-12-25	2,105	2,150	2,100	2,135	25,500	1,423.33
2002-12-24	2,025	2,130	2,020	2,130	31,800	1,420
2002-12-20	1,959	2,050	1,959	2,035	35,500	1,356.67
2002-12-19	1,953	1,955	1,941	1,950	38,300	1,300
2002-12-18	1,978	1,986	1,952	1,952	61,200	1,301.33
2002-12-17	1,965	1,971	1,960	1,960	56,300	1,306.67
2002-12-16	1,967	1,973	1,958	1,959	20,900	1,306
2002-12-13	1,999	2,045	1,960	1,967	59,000	1,311.33
2002-12-12	1,970	1,974	1,965	1,969	18,300	1,312.67
2002-12-11	1,998	1,998	1,960	1,966	26,100	1,310.67
2002-12-10	2,000	2,005	1,990	1,998	46,400	1,332
2002-12-09	1,967	1,970	1,957	1,964	34,000	1,309.33
2002-12-06	2,000	2,000	1,931	1,953	65,700	1,302
2002-12-05	2,020	2,040	1,976	2,000	25,400	1,333.33
2002-12-04	1,995	2,015	1,950	1,989	53,800	1,326
2002-12-03	2,135	2,155	2,070	2,075	75,500	1,383.33
2002-12-02	2,120	2,165	2,100	2,135	33,000	1,423.33
2002-11-29	2,215	2,215	2,150	2,150	1,312,199	1,433.33
2002-11-28	2,205	2,225	2,170	2,200	17,900	1,466.67
2002-11-27	2,100	2,210	2,100	2,200	37,300	1,466.67
2002-11-26	2,240	2,255	2,150	2,150	20,700	1,433.33
2002-11-25	2,290	2,290	2,190	2,240	51,700	1,493.33
2002-11-22	2,185	2,250	2,145	2,250	42,800	1,500
2002-11-21	2,215	2,215	2,170	2,185	18,600	1,456.67
2002-11-20	2,080	2,260	2,080	2,220	25,800	1,480
2002-11-19	2,205	2,205	2,160	2,160	24,100	1,440
2002-11-18	2,200	2,250	2,200	2,220	32,800	1,480
2002-11-15	2,200	2,215	2,195	2,210	42,600	1,473.33
2002-11-14	2,200	2,205	2,155	2,200	63,300	1,466.67
2002-11-13	2,180	2,200	2,165	2,200	40,600	1,466.67
2002-11-12	2,070	2,170	2,070	2,170	53,300	1,446.67
2002-11-11	2,120	2,150	2,070	2,105	51,800	1,403.33
2002-11-08	2,105	2,150	2,095	2,120	75,300	1,413.33
2002-11-07	2,190	2,200	2,175	2,200	79,900	1,466.67
2002-11-06	2,200	2,200	2,190	2,190	121,000	1,460
2002-11-05	2,200	2,220	2,190	2,200	50,300	1,466.67
2002-11-01	2,200	2,225	2,180	2,200	29,200	1,466.67
2002-10-31	2,205	2,215	2,165	2,165	35,900	1,443.33
2002-10-30	2,220	2,240	2,200	2,215	22,000	1,476.67
2002-10-29	2,250	2,280	2,200	2,250	20,200	1,500
2002-10-28	2,260	2,270	2,235	2,260	14,500	1,506.67
2002-10-25	2,205	2,305	2,200	2,305	45,900	1,536.67
2002-10-24	2,250	2,275	2,170	2,275	21,400	1,516.67
2002-10-23	2,180	2,250	2,160	2,250	8,200	1,500
2002-10-22	2,275	2,275	2,175	2,175	23,900	1,450
2002-10-21	2,260	2,360	2,220	2,305	29,900	1,536.67
2002-10-18	2,245	2,260	2,205	2,215	36,100	1,476.67
2002-10-17	2,240	2,240	2,190	2,200	11,300	1,466.67
2002-10-16	2,220	2,225	2,170	2,220	40,600	1,480
2002-10-15	2,145	2,190	2,145	2,185	24,300	1,456.67
2002-10-11	2,230	2,230	2,125	2,170	31,700	1,446.67
2002-10-10	2,095	2,095	2,060	2,070	13,000	1,380
2002-10-09	2,115	2,135	2,085	2,090	28,100	1,393.33
2002-10-08	2,220	2,245	2,165	2,170	19,600	1,446.67
2002-10-07	2,215	2,225	2,180	2,180	27,900	1,453.33
2002-10-04	2,245	2,260	2,195	2,260	21,000	1,506.67
2002-10-03	2,265	2,265	2,240	2,250	33,500	1,500
2002-10-02	2,215	2,240	2,185	2,225	23,000	1,483.33
2002-10-01	2,260	2,260	2,200	2,210	43,200	1,473.33
2002-09-30	2,220	2,250	2,220	2,245	37,100	1,496.67
2002-09-27	2,275	2,275	2,225	2,240	38,300	1,493.33
2002-09-26	2,150	2,200	2,150	2,200	46,800	1,466.67
2002-09-25	2,085	2,140	2,085	2,140	46,400	1,426.67
2002-09-24	2,160	2,160	2,115	2,140	26,000	1,426.67
2002-09-20	2,155	2,200	2,150	2,160	102,200	1,440
2002-09-19	2,300	2,340	2,155	2,155	76,900	1,436.67
2002-09-18	2,380	2,385	2,250	2,275	17,400	1,516.67
2002-09-17	2,390	2,400	2,375	2,400	31,200	1,600
2002-09-13	2,370	2,450	2,350	2,390	101,600	1,593.33
2002-09-12	2,300	2,415	2,300	2,405	65,300	1,603.33
2002-09-11	2,195	2,305	2,195	2,295	70,400	1,530
2002-09-10	2,130	2,190	2,130	2,190	20,300	1,460
2002-09-09	2,075	2,140	2,075	2,130	22,600	1,420
2002-09-06	2,085	2,120	2,040	2,115	26,500	1,410
2002-09-05	2,100	2,175	2,090	2,135	33,400	1,423.33
2002-09-04	2,110	2,140	2,050	2,105	47,400	1,403.33
2002-09-03	2,180	2,190	2,110	2,180	21,300	1,453.33
2002-09-02	2,155	2,230	2,150	2,180	17,200	1,453.33
2002-08-30	2,180	2,195	2,115	2,195	29,600	1,463.33
2002-08-29	2,215	2,215	2,155	2,175	28,800	1,450
2002-08-28	2,225	2,225	2,160	2,195	26,500	1,463.33
2002-08-27	2,140	2,190	2,140	2,180	30,700	1,453.33
2002-08-26	2,160	2,220	2,160	2,220	21,100	1,480
2002-08-23	2,155	2,195	2,155	2,165	19,800	1,443.33
2002-08-22	2,180	2,185	2,145	2,185	24,100	1,456.67
2002-08-21	2,140	2,185	2,095	2,185	28,800	1,456.67
2002-08-20	2,110	2,110	2,085	2,110	29,300	1,406.67
2002-08-19	2,155	2,165	2,080	2,100	46,200	1,400
2002-08-16	2,100	2,155	2,095	2,155	28,900	1,436.67
2002-08-15	2,090	2,135	2,090	2,090	44,000	1,393.33
2002-08-14	2,120	2,160	2,110	2,150	52,300	1,433.33
2002-08-13	2,105	2,120	2,085	2,110	54,300	1,406.67
2002-08-12	2,185	2,190	2,105	2,105	55,200	1,403.33
2002-08-09	2,245	2,245	2,230	2,235	25,900	1,490
2002-08-08	2,220	2,245	2,190	2,245	29,600	1,496.67
2002-08-07	2,260	2,280	2,225	2,225	58,000	1,483.33
2002-08-06	2,205	2,260	2,180	2,255	45,300	1,503.33
2002-08-05	2,200	2,315	2,200	2,290	87,500	1,526.67
2002-08-02	2,205	2,280	2,180	2,240	66,000	1,493.33
2002-08-01	2,140	2,170	2,135	2,165	21,000	1,443.33
2002-07-31	2,100	2,190	2,100	2,135	51,000	1,423.33
2002-07-30	2,105	2,140	2,090	2,135	70,400	1,423.33
2002-07-29	2,140	2,200	2,105	2,145	93,800	1,430
2002-07-26	2,260	2,265	2,235	2,260	51,200	1,506.67
2002-07-25	2,230	2,270	2,220	2,260	45,100	1,506.67
2002-07-24	2,250	2,250	2,180	2,180	31,900	1,453.33
2002-07-23	2,200	2,265	2,200	2,260	32,500	1,506.67
2002-07-22	2,160	2,275	2,160	2,240	23,100	1,493.33
2002-07-19	2,280	2,285	2,270	2,280	54,700	1,520
2002-07-18	2,220	2,400	2,185	2,400	68,200	1,600
2002-07-17	2,115	2,150	2,110	2,140	17,200	1,426.67
2002-07-16	2,140	2,205	2,140	2,180	26,400	1,453.33
2002-07-15	2,260	2,260	2,115	2,180	27,500	1,453.33
2002-07-12	2,300	2,325	2,180	2,180	49,500	1,453.33
2002-07-11	2,215	2,285	2,215	2,285	73,900	1,523.33
2002-07-10	2,265	2,300	2,250	2,295	43,600	1,530
2002-07-09	2,250	2,280	2,190	2,270	67,500	1,513.33
2002-07-08	2,245	2,245	2,210	2,210	34,400	1,473.33
2002-07-05	2,185	2,185	2,130	2,165	119,000	1,443.33
2002-07-04	2,200	2,225	2,145	2,225	63,600	1,483.33
2002-07-03	2,060	2,140	2,060	2,135	31,400	1,423.33
2002-07-02	2,060	2,130	2,040	2,100	36,000	1,400
2002-07-01	2,090	2,135	2,090	2,130	27,200	1,420
2002-06-28	1,925	2,030	1,920	2,010	38,900	1,340
2002-06-27	2,010	2,010	1,928	1,929	21,100	1,286
2002-06-26	1,937	1,981	1,935	1,948	13,800	1,298.67
2002-06-25	2,040	2,040	1,931	1,937	18,800	1,291.33
2002-06-24	1,943	1,985	1,925	1,970	18,500	1,313.33
2002-06-21	1,979	1,979	1,924	1,930	33,600	1,286.67
2002-06-20	1,934	2,010	1,922	1,981	32,700	1,320.67
2002-06-19	2,050	2,055	1,940	1,940	52,000	1,293.33
2002-06-18	2,075	2,115	2,045	2,050	44,000	1,366.67
2002-06-17	2,195	2,195	2,090	2,110	29,900	1,406.67
2002-06-14	2,250	2,250	2,155	2,235	117,700	1,490
2002-06-13	2,270	2,270	2,130	2,130	32,000	1,420
2002-06-12	2,230	2,250	2,225	2,235	22,300	1,490
2002-06-11	2,200	2,250	2,190	2,240	20,300	1,493.33
2002-06-10	2,245	2,310	2,200	2,200	74,300	1,466.67
2002-06-07	2,195	2,265	2,155	2,245	93,900	1,496.67
2002-06-06	2,200	2,205	2,075	2,200	55,400	1,466.67
2002-06-05	2,075	2,320	2,065	2,280	104,400	1,520
2002-06-04	2,065	2,070	1,983	2,035	74,600	1,356.67
2002-06-03	2,090	2,140	2,085	2,105	33,400	1,403.33
2002-05-31	2,000	2,080	2,000	2,055	44,200	1,370
2002-05-30	2,020	2,025	1,981	2,025	83,000	1,350
2002-05-29	2,020	2,025	1,999	2,000	28,100	1,333.33
2002-05-28	2,000	2,020	1,992	2,005	8,700	1,336.67
2002-05-27	1,969	2,030	1,969	2,030	11,900	1,353.33
2002-05-24	2,000	2,015	1,960	1,999	37,700	1,332.67
2002-05-23	2,095	2,115	2,070	2,075	14,400	1,383.33
2002-05-22	2,020	2,115	2,015	2,095	53,300	1,396.67
2002-05-21	1,985	1,999	1,979	1,999	19,700	1,332.67
2002-05-20	1,990	2,000	1,955	1,955	8,700	1,303.33
2002-05-17	1,970	1,999	1,964	1,995	31,000	1,330
2002-05-16	1,955	2,000	1,955	1,999	37,400	1,332.67
2002-05-15	1,955	1,975	1,937	1,955	35,700	1,303.33
2002-05-14	1,929	1,960	1,910	1,936	73,900	1,290.67
2002-05-13	1,850	1,920	1,839	1,874	70,700	1,249.33
2002-05-10	1,880	1,880	1,835	1,835	45,200	1,223.33
2002-05-09	1,900	1,903	1,849	1,870	81,800	1,246.67
2002-05-08	1,855	1,895	1,855	1,875	41,400	1,250
2002-05-07	1,845	1,859	1,820	1,846	38,000	1,230.67
2002-05-02	1,851	1,867	1,830	1,845	54,300	1,230
2002-05-01	1,854	1,873	1,842	1,851	12,200	1,234
2002-04-30	1,820	1,870	1,820	1,855	15,500	1,236.67
2002-04-26	1,895	1,896	1,850	1,870	33,900	1,246.67
2002-04-25	1,907	1,907	1,895	1,905	21,200	1,270
2002-04-24	1,930	1,930	1,900	1,900	19,000	1,266.67
2002-04-23	1,919	1,930	1,900	1,930	32,800	1,286.67
2002-04-22	1,884	1,920	1,879	1,920	55,500	1,280
2002-04-19	1,885	1,885	1,857	1,885	13,500	1,256.67
2002-04-18	1,880	1,889	1,837	1,875	22,800	1,250
2002-04-17	1,880	1,880	1,805	1,825	13,700	1,216.67
2002-04-16	1,887	1,899	1,819	1,831	10,100	1,220.67
2002-04-15	1,830	1,839	1,803	1,827	11,300	1,218
2002-04-12	1,901	1,920	1,852	1,890	13,800	1,260
2002-04-11	1,850	1,887	1,850	1,850	14,400	1,233.33
2002-04-10	1,890	1,900	1,846	1,900	29,000	1,266.67
2002-04-09	1,880	1,900	1,860	1,860	28,700	1,240
2002-04-08	1,850	1,880	1,828	1,879	39,300	1,252.67
2002-04-05	1,901	1,901	1,840	1,890	61,800	1,260
2002-04-04	1,770	1,825	1,761	1,811	52,000	1,207.33
2002-04-03	1,699	1,748	1,696	1,739	22,600	1,159.33
2002-04-02	1,750	1,751	1,703	1,713	11,200	1,142
2002-04-01	1,750	1,751	1,701	1,705	14,700	1,136.67
2002-03-29	1,774	1,775	1,695	1,750	49,100	1,166.67
2002-03-28	1,747	1,769	1,731	1,769	84,800	1,179.33
2002-03-27	1,680	1,750	1,680	1,730	27,700	1,153.33
2002-03-26	1,701	1,714	1,680	1,700	63,100	1,133.33
2002-03-25	1,745	1,750	1,659	1,700	90,700	1,133.33
2002-03-22	1,752	1,775	1,751	1,775	13,300	1,183.33
2002-03-20	1,782	1,799	1,761	1,778	42,200	1,185.33
2002-03-19	1,840	1,840	1,778	1,829	21,900	1,219.33
2002-03-18	1,775	1,805	1,750	1,750	27,900	1,166.67
2002-03-15	1,782	1,805	1,782	1,805	78,800	1,203.33
2002-03-14	1,792	1,796	1,770	1,782	34,600	1,188
2002-03-13	1,827	1,855	1,762	1,762	39,500	1,174.67
2002-03-12	1,808	1,880	1,807	1,857	65,300	1,238
2002-03-11	1,765	1,820	1,700	1,807	116,900	1,204.67
2002-03-08	1,700	1,748	1,700	1,735	197,900	1,156.67
2002-03-07	1,848	1,848	1,801	1,815	42,600	1,210
2002-03-06	1,791	1,824	1,761	1,761	29,700	1,174
2002-03-05	1,900	1,930	1,830	1,847	51,800	1,231.33
2002-03-04	1,835	1,900	1,830	1,899	144,800	1,266
2002-03-01	1,840	1,855	1,830	1,835	54,500	1,223.33
2002-02-28	1,853	1,883	1,850	1,865	125,700	1,243.33
2002-02-27	1,819	1,850	1,796	1,850	276,900	1,233.33
2002-02-26	1,730	1,759	1,728	1,759	102,300	1,172.67
2002-02-25	1,745	1,745	1,705	1,723	31,400	1,148.67
2002-02-22	1,700	1,723	1,690	1,723	38,900	1,148.67
2002-02-21	1,691	1,779	1,691	1,779	21,600	1,186
2002-02-20	1,700	1,720	1,681	1,691	48,000	1,127.33
2002-02-19	1,820	1,820	1,720	1,790	58,500	1,193.33
2002-02-18	1,818	1,830	1,817	1,820	50,200	1,213.33
2002-02-15	1,731	1,800	1,731	1,788	24,600	1,192
2002-02-14	1,742	1,799	1,742	1,772	24,400	1,181.33
2002-02-13	1,715	1,791	1,715	1,772	22,500	1,181.33
2002-02-12	1,800	1,800	1,757	1,775	12,200	1,183.33
2002-02-08	1,718	1,737	1,691	1,733	77,000	1,155.33
2002-02-07	1,620	1,658	1,616	1,658	42,800	1,105.33
2002-02-06	1,620	1,621	1,616	1,620	14,100	1,080
2002-02-05	1,639	1,639	1,611	1,623	22,000	1,082
2002-02-04	1,730	1,730	1,695	1,699	12,000	1,132.67
2002-02-01	1,739	1,758	1,725	1,730	95,800	1,153.33
2002-01-31	1,744	1,750	1,735	1,738	51,600	1,158.67
2002-01-30	1,730	1,744	1,719	1,744	29,700	1,162.67
2002-01-29	1,799	1,799	1,745	1,745	5,600	1,163.33
2002-01-28	1,721	1,800	1,721	1,800	20,600	1,200
2002-01-25	1,760	1,780	1,740	1,750	35,400	1,166.67
2002-01-24	1,750	1,780	1,745	1,780	25,700	1,186.67
2002-01-23	1,734	1,780	1,728	1,760	25,100	1,173.33
2002-01-22	1,720	1,768	1,720	1,734	29,700	1,156
2002-01-21	1,804	1,804	1,750	1,750	34,200	1,166.67
2002-01-18	1,790	1,804	1,785	1,804	16,500	1,202.67
2002-01-17	1,810	1,810	1,777	1,780	23,700	1,186.67
2002-01-16	1,753	1,809	1,753	1,800	18,000	1,200
2002-01-15	1,752	1,799	1,751	1,752	14,700	1,168
2002-01-11	1,790	1,801	1,770	1,775	44,800	1,183.33
2002-01-10	1,786	1,800	1,772	1,790	72,500	1,193.33
2002-01-09	1,850	1,850	1,800	1,803	11,400	1,202
2002-01-08	1,900	1,900	1,808	1,860	22,800	1,240
2002-01-07	1,945	1,945	1,870	1,870	11,400	1,246.67
2002-01-04	1,839	1,885	1,839	1,885	2,800	1,256.67

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