8281 ゼビオホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,748	1,768	1,721	1,755	212,300	1,755
2012-12-27	1,699	1,730	1,687	1,728	172,200	1,728
2012-12-26	1,700	1,700	1,667	1,684	59,000	1,684
2012-12-25	1,698	1,705	1,672	1,677	98,000	1,677
2012-12-21	1,699	1,711	1,682	1,684	103,200	1,684
2012-12-20	1,681	1,697	1,675	1,687	192,700	1,687
2012-12-19	1,701	1,705	1,662	1,673	345,000	1,673
2012-12-18	1,707	1,728	1,698	1,702	197,400	1,702
2012-12-17	1,768	1,775	1,713	1,722	190,500	1,722
2012-12-14	1,788	1,788	1,704	1,734	597,600	1,734
2012-12-13	1,700	1,828	1,700	1,793	938,300	1,793
2012-12-12	1,610	1,694	1,604	1,667	510,400	1,667
2012-12-11	1,575	1,610	1,563	1,609	230,400	1,609
2012-12-10	1,542	1,593	1,529	1,573	264,400	1,573
2012-12-07	1,521	1,544	1,512	1,528	112,600	1,528
2012-12-06	1,514	1,524	1,506	1,520	128,000	1,520
2012-12-05	1,485	1,513	1,480	1,508	223,000	1,508
2012-12-04	1,466	1,484	1,462	1,483	78,000	1,483
2012-12-03	1,484	1,487	1,457	1,461	123,100	1,461
2012-11-30	1,496	1,496	1,477	1,483	79,300	1,483
2012-11-29	1,473	1,487	1,460	1,487	160,800	1,487
2012-11-28	1,483	1,484	1,465	1,468	105,600	1,468
2012-11-27	1,485	1,493	1,480	1,486	93,000	1,486
2012-11-26	1,507	1,510	1,472	1,479	135,400	1,479
2012-11-22	1,500	1,501	1,479	1,488	175,200	1,488
2012-11-21	1,501	1,509	1,480	1,487	137,600	1,487
2012-11-20	1,525	1,527	1,501	1,507	140,700	1,507
2012-11-19	1,473	1,513	1,473	1,511	134,100	1,511
2012-11-16	1,500	1,501	1,460	1,478	173,000	1,478
2012-11-15	1,480	1,504	1,470	1,504	121,100	1,504
2012-11-14	1,463	1,483	1,457	1,478	187,600	1,478
2012-11-13	1,500	1,501	1,456	1,460	299,400	1,460
2012-11-12	1,542	1,552	1,520	1,531	216,100	1,531
2012-11-09	1,576	1,585	1,511	1,541	290,900	1,541
2012-11-08	1,620	1,624	1,605	1,615	205,600	1,615
2012-11-07	1,627	1,637	1,618	1,635	204,000	1,635
2012-11-06	1,618	1,642	1,614	1,622	293,400	1,622
2012-11-05	1,600	1,615	1,580	1,614	225,900	1,614
2012-11-02	1,580	1,601	1,573	1,596	187,500	1,596
2012-11-01	1,567	1,569	1,551	1,568	86,200	1,568
2012-10-31	1,555	1,572	1,544	1,562	110,800	1,562
2012-10-30	1,574	1,574	1,545	1,550	226,100	1,550
2012-10-29	1,542	1,572	1,525	1,564	292,700	1,564
2012-10-26	1,573	1,582	1,556	1,564	135,100	1,564
2012-10-25	1,556	1,572	1,554	1,572	201,100	1,572
2012-10-24	1,547	1,584	1,542	1,568	263,000	1,568
2012-10-23	1,544	1,559	1,527	1,547	250,000	1,547
2012-10-22	1,554	1,563	1,546	1,549	248,700	1,549
2012-10-19	1,586	1,586	1,557	1,575	195,800	1,575
2012-10-18	1,576	1,591	1,576	1,585	247,100	1,585
2012-10-17	1,580	1,597	1,563	1,571	293,900	1,571
2012-10-16	1,549	1,579	1,536	1,565	232,500	1,565
2012-10-15	1,520	1,547	1,517	1,536	215,100	1,536
2012-10-12	1,537	1,553	1,508	1,511	259,600	1,511
2012-10-11	1,491	1,540	1,491	1,534	307,700	1,534
2012-10-10	1,515	1,517	1,482	1,490	196,600	1,490
2012-10-09	1,556	1,556	1,515	1,518	244,900	1,518
2012-10-05	1,517	1,557	1,507	1,556	207,900	1,556
2012-10-04	1,512	1,536	1,503	1,515	228,300	1,515
2012-10-03	1,490	1,517	1,438	1,500	394,600	1,500
2012-10-02	1,574	1,583	1,525	1,527	208,300	1,527
2012-10-01	1,619	1,619	1,583	1,590	93,900	1,590
2012-09-28	1,629	1,645	1,613	1,623	143,200	1,623
2012-09-27	1,605	1,628	1,605	1,621	126,500	1,621
2012-09-26	1,655	1,673	1,625	1,627	269,700	1,627
2012-09-25	1,680	1,686	1,657	1,683	295,500	1,683
2012-09-24	1,654	1,689	1,647	1,679	272,400	1,679
2012-09-21	1,607	1,642	1,599	1,637	205,800	1,637
2012-09-20	1,556	1,600	1,556	1,599	288,800	1,599
2012-09-19	1,602	1,607	1,546	1,557	463,300	1,557
2012-09-18	1,648	1,651	1,606	1,610	205,700	1,610
2012-09-14	1,624	1,653	1,623	1,646	232,600	1,646
2012-09-13	1,621	1,629	1,610	1,623	121,600	1,623
2012-09-12	1,604	1,628	1,587	1,620	222,900	1,620
2012-09-11	1,607	1,607	1,580	1,604	138,800	1,604
2012-09-10	1,549	1,615	1,548	1,594	261,600	1,594
2012-09-07	1,600	1,601	1,543	1,548	216,400	1,548
2012-09-06	1,588	1,589	1,572	1,579	71,500	1,579
2012-09-05	1,631	1,631	1,588	1,588	102,700	1,588
2012-09-04	1,636	1,640	1,618	1,636	108,500	1,636
2012-09-03	1,650	1,661	1,640	1,640	74,500	1,640
2012-08-31	1,665	1,669	1,649	1,649	84,400	1,649
2012-08-30	1,695	1,695	1,657	1,664	98,600	1,664
2012-08-29	1,673	1,698	1,653	1,697	210,200	1,697
2012-08-28	1,673	1,694	1,657	1,666	161,100	1,666
2012-08-27	1,665	1,674	1,655	1,656	165,900	1,656
2012-08-24	1,681	1,682	1,651	1,659	173,000	1,659
2012-08-23	1,680	1,687	1,675	1,684	75,400	1,684
2012-08-22	1,689	1,694	1,674	1,686	108,600	1,686
2012-08-21	1,670	1,694	1,668	1,681	108,900	1,681
2012-08-20	1,669	1,683	1,665	1,670	65,200	1,670
2012-08-17	1,670	1,685	1,658	1,669	172,700	1,669
2012-08-16	1,693	1,710	1,658	1,670	228,400	1,670
2012-08-15	1,705	1,705	1,689	1,702	157,300	1,702
2012-08-14	1,697	1,717	1,680	1,714	159,300	1,714
2012-08-13	1,671	1,700	1,659	1,694	122,000	1,694
2012-08-10	1,638	1,686	1,630	1,679	188,600	1,679
2012-08-09	1,635	1,649	1,618	1,639	404,800	1,639
2012-08-08	1,662	1,700	1,626	1,642	362,400	1,642
2012-08-07	1,669	1,679	1,645	1,652	308,200	1,652
2012-08-06	1,697	1,704	1,677	1,683	78,200	1,683
2012-08-03	1,690	1,698	1,664	1,686	153,700	1,686
2012-08-02	1,710	1,719	1,692	1,710	204,400	1,710
2012-08-01	1,702	1,714	1,685	1,704	152,500	1,704
2012-07-31	1,705	1,723	1,687	1,711	304,600	1,711
2012-07-30	1,700	1,723	1,641	1,715	319,100	1,715
2012-07-27	1,777	1,779	1,716	1,736	354,600	1,736
2012-07-26	1,748	1,755	1,711	1,737	179,300	1,737
2012-07-25	1,714	1,730	1,703	1,708	165,700	1,708
2012-07-24	1,713	1,742	1,708	1,727	195,600	1,727
2012-07-23	1,770	1,770	1,719	1,721	244,800	1,721
2012-07-20	1,768	1,796	1,760	1,784	181,000	1,784
2012-07-19	1,772	1,790	1,772	1,779	184,800	1,779
2012-07-18	1,783	1,795	1,767	1,771	202,900	1,771
2012-07-17	1,805	1,834	1,789	1,823	207,800	1,823
2012-07-13	1,845	1,857	1,834	1,847	152,400	1,847
2012-07-12	1,850	1,858	1,832	1,849	210,000	1,849
2012-07-11	1,875	1,883	1,854	1,858	175,100	1,858
2012-07-10	1,916	1,923	1,882	1,888	163,000	1,888
2012-07-09	1,890	1,910	1,855	1,901	283,200	1,901
2012-07-06	1,881	1,893	1,853	1,870	391,200	1,870
2012-07-05	1,800	1,900	1,800	1,891	429,700	1,891
2012-07-04	1,832	1,844	1,788	1,799	314,700	1,799
2012-07-03	1,800	1,837	1,800	1,832	260,200	1,832
2012-07-02	1,825	1,835	1,799	1,807	200,800	1,807
2012-06-29	1,785	1,828	1,780	1,817	328,200	1,817
2012-06-28	1,760	1,793	1,749	1,782	312,000	1,782
2012-06-27	1,801	1,801	1,752	1,765	601,100	1,765
2012-06-26	1,813	1,843	1,793	1,800	207,500	1,800
2012-06-25	1,817	1,836	1,810	1,830	126,300	1,830
2012-06-22	1,803	1,841	1,763	1,816	342,900	1,816
2012-06-21	1,815	1,848	1,811	1,825	220,300	1,825
2012-06-20	1,800	1,847	1,795	1,838	186,400	1,838
2012-06-19	1,794	1,802	1,766	1,775	156,100	1,775
2012-06-18	1,784	1,844	1,777	1,821	258,500	1,821
2012-06-15	1,733	1,801	1,733	1,756	294,900	1,756
2012-06-14	1,797	1,797	1,698	1,715	436,200	1,715
2012-06-13	1,815	1,820	1,783	1,796	150,000	1,796
2012-06-12	1,817	1,829	1,809	1,821	122,300	1,821
2012-06-11	1,864	1,867	1,820	1,828	163,700	1,828
2012-06-08	1,876	1,880	1,821	1,845	207,100	1,845
2012-06-07	1,858	1,894	1,846	1,887	133,800	1,887
2012-06-06	1,869	1,877	1,828	1,841	113,000	1,841
2012-06-05	1,868	1,871	1,838	1,859	71,500	1,859
2012-06-04	1,804	1,870	1,804	1,865	88,800	1,865
2012-06-01	1,860	1,881	1,857	1,863	106,300	1,863
2012-05-31	1,851	1,892	1,850	1,889	92,500	1,889
2012-05-30	1,882	1,897	1,866	1,880	96,600	1,880
2012-05-29	1,880	1,896	1,870	1,889	50,600	1,889
2012-05-28	1,920	1,930	1,874	1,879	74,200	1,879
2012-05-25	1,894	1,914	1,871	1,896	67,900	1,896
2012-05-24	1,880	1,920	1,872	1,882	99,200	1,882
2012-05-23	1,905	1,912	1,875	1,880	155,200	1,880
2012-05-22	1,946	1,949	1,912	1,921	85,500	1,921
2012-05-21	1,920	2,016	1,920	1,934	128,400	1,934
2012-05-18	1,920	1,938	1,912	1,922	110,000	1,922
2012-05-17	1,943	1,967	1,936	1,954	103,600	1,954
2012-05-16	1,981	1,993	1,943	1,955	70,600	1,955
2012-05-15	2,000	2,012	1,957	1,982	115,600	1,982
2012-05-14	2,030	2,052	1,999	2,005	140,300	2,005
2012-05-11	2,134	2,134	2,022	2,027	171,400	2,027
2012-05-10	2,067	2,135	2,064	2,116	73,100	2,116
2012-05-09	2,128	2,129	2,104	2,110	70,000	2,110
2012-05-08	2,129	2,163	2,117	2,151	146,400	2,151
2012-05-07	2,146	2,174	2,112	2,150	158,400	2,150
2012-05-02	2,170	2,183	2,162	2,179	75,700	2,179
2012-05-01	2,176	2,204	2,150	2,165	155,600	2,165
2012-04-27	2,172	2,205	2,160	2,199	177,400	2,199
2012-04-26	2,169	2,183	2,151	2,154	109,000	2,154
2012-04-25	2,159	2,179	2,153	2,169	94,000	2,169
2012-04-24	2,138	2,165	2,120	2,163	60,800	2,163
2012-04-23	2,201	2,216	2,170	2,175	83,700	2,175
2012-04-20	2,180	2,209	2,170	2,208	88,500	2,208
2012-04-19	2,175	2,196	2,169	2,188	71,200	2,188
2012-04-18	2,181	2,203	2,173	2,201	65,500	2,201
2012-04-17	2,158	2,166	2,150	2,160	69,600	2,160
2012-04-16	2,156	2,176	2,144	2,158	102,600	2,158
2012-04-13	2,131	2,190	2,131	2,185	76,300	2,185
2012-04-12	2,124	2,142	2,110	2,128	87,300	2,128
2012-04-11	2,097	2,139	2,091	2,131	109,700	2,131
2012-04-10	2,137	2,153	2,110	2,124	52,700	2,124
2012-04-09	2,120	2,146	2,078	2,126	153,700	2,126
2012-04-06	2,092	2,157	2,067	2,154	182,100	2,154
2012-04-05	2,087	2,103	2,077	2,091	150,400	2,091
2012-04-04	2,149	2,149	2,106	2,130	139,800	2,130
2012-04-03	2,163	2,168	2,137	2,157	129,600	2,157
2012-04-02	2,196	2,205	2,162	2,175	99,800	2,175
2012-03-30	2,170	2,211	2,155	2,207	116,200	2,207
2012-03-29	2,150	2,170	2,146	2,162	111,300	2,162
2012-03-28	2,126	2,145	2,116	2,142	102,000	2,142
2012-03-27	2,111	2,157	2,111	2,152	92,300	2,152
2012-03-26	2,115	2,123	2,092	2,099	102,800	2,099
2012-03-23	2,062	2,114	2,059	2,103	96,200	2,103
2012-03-22	2,045	2,080	2,030	2,067	153,200	2,067
2012-03-21	2,074	2,085	2,061	2,061	112,200	2,061
2012-03-19	2,085	2,087	2,065	2,084	67,600	2,084
2012-03-16	2,070	2,078	2,058	2,059	80,400	2,059
2012-03-15	2,057	2,072	2,042	2,057	88,400	2,057
2012-03-14	2,045	2,070	2,041	2,058	158,400	2,058
2012-03-13	2,045	2,064	2,036	2,039	91,900	2,039
2012-03-12	2,057	2,062	2,045	2,045	82,200	2,045
2012-03-09	2,075	2,075	2,045	2,062	136,000	2,062
2012-03-08	2,045	2,045	2,022	2,040	130,600	2,040
2012-03-07	2,010	2,037	2,002	2,024	157,900	2,024
2012-03-06	1,998	2,018	1,994	2,005	84,700	2,005
2012-03-05	1,982	2,008	1,982	1,998	98,600	1,998
2012-03-02	1,990	1,996	1,974	1,985	161,000	1,985
2012-03-01	1,946	1,976	1,926	1,968	216,600	1,968
2012-02-29	1,931	1,943	1,916	1,926	181,100	1,926
2012-02-28	1,929	1,943	1,914	1,927	171,000	1,927
2012-02-27	1,907	1,918	1,901	1,913	170,300	1,913
2012-02-24	1,938	1,938	1,892	1,906	99,200	1,906
2012-02-23	1,927	1,959	1,924	1,946	115,800	1,946
2012-02-22	1,902	1,932	1,902	1,921	109,800	1,921
2012-02-21	1,868	1,906	1,868	1,904	127,200	1,904
2012-02-20	1,903	1,903	1,860	1,868	232,100	1,868
2012-02-17	1,897	1,925	1,892	1,907	104,800	1,907
2012-02-16	1,926	1,926	1,901	1,906	159,900	1,906
2012-02-15	1,931	1,941	1,918	1,939	150,100	1,939
2012-02-14	1,902	1,930	1,902	1,924	122,400	1,924
2012-02-13	1,892	1,924	1,888	1,909	107,900	1,909
2012-02-10	1,910	1,920	1,887	1,896	130,200	1,896
2012-02-09	1,890	1,904	1,879	1,894	136,400	1,894
2012-02-08	1,891	1,895	1,879	1,886	132,600	1,886
2012-02-07	1,877	1,895	1,868	1,891	247,300	1,891
2012-02-06	1,880	1,886	1,865	1,871	169,000	1,871
2012-02-03	1,880	1,881	1,855	1,864	117,000	1,864
2012-02-02	1,905	1,928	1,873	1,878	146,500	1,878
2012-02-01	1,884	1,893	1,871	1,889	125,600	1,889
2012-01-31	1,854	1,882	1,853	1,877	142,800	1,877
2012-01-30	1,863	1,884	1,822	1,852	286,600	1,852
2012-01-27	1,845	1,874	1,821	1,848	294,500	1,848
2012-01-26	1,832	1,847	1,819	1,832	278,000	1,832
2012-01-25	1,774	1,824	1,774	1,809	214,000	1,809
2012-01-24	1,762	1,773	1,759	1,768	108,200	1,768
2012-01-23	1,783	1,791	1,769	1,772	111,300	1,772
2012-01-20	1,777	1,782	1,754	1,772	213,300	1,772
2012-01-19	1,791	1,813	1,781	1,790	201,800	1,790
2012-01-18	1,814	1,815	1,791	1,795	123,900	1,795
2012-01-17	1,830	1,832	1,790	1,799	98,900	1,799
2012-01-16	1,840	1,840	1,808	1,815	161,400	1,815
2012-01-13	1,829	1,849	1,820	1,840	84,300	1,840
2012-01-12	1,845	1,852	1,807	1,835	140,800	1,835
2012-01-11	1,860	1,885	1,836	1,844	213,100	1,844
2012-01-10	1,824	1,843	1,820	1,827	92,900	1,827
2012-01-06	1,817	1,820	1,797	1,811	91,100	1,811
2012-01-05	1,830	1,844	1,805	1,806	96,900	1,806
2012-01-04	1,832	1,844	1,816	1,817	154,100	1,817

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