8281 ゼビオホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,982	2,024	1,982	2,020	235,500	2,020
2013-12-27	1,962	1,980	1,961	1,972	189,000	1,972
2013-12-26	1,945	1,963	1,940	1,962	133,300	1,962
2013-12-25	1,950	1,960	1,930	1,940	93,600	1,940
2013-12-24	1,980	1,990	1,958	1,963	112,200	1,963
2013-12-20	1,969	1,997	1,969	1,990	114,700	1,990
2013-12-19	1,980	1,999	1,965	1,970	171,700	1,970
2013-12-18	1,995	2,009	1,969	1,980	90,300	1,980
2013-12-17	1,986	2,013	1,986	2,000	97,000	2,000
2013-12-16	2,028	2,028	1,983	1,986	84,800	1,986
2013-12-13	2,008	2,035	2,003	2,015	165,100	2,015
2013-12-12	2,018	2,025	2,009	2,014	79,300	2,014
2013-12-11	2,024	2,027	2,014	2,019	122,000	2,019
2013-12-10	2,013	2,033	2,010	2,028	117,500	2,028
2013-12-09	2,030	2,039	2,014	2,025	95,800	2,025
2013-12-06	2,019	2,033	2,014	2,025	91,900	2,025
2013-12-05	2,061	2,067	2,025	2,034	78,500	2,034
2013-12-04	2,091	2,103	2,047	2,050	151,300	2,050
2013-12-03	2,140	2,148	2,099	2,101	72,500	2,101
2013-12-02	2,111	2,137	2,107	2,126	104,700	2,126
2013-11-29	2,099	2,138	2,099	2,129	161,000	2,129
2013-11-28	2,112	2,126	2,076	2,090	135,900	2,090
2013-11-27	2,100	2,119	2,084	2,114	104,600	2,114
2013-11-26	2,124	2,131	2,103	2,111	114,300	2,111
2013-11-25	2,130	2,141	2,116	2,137	95,200	2,137
2013-11-22	2,160	2,160	2,110	2,125	66,700	2,125
2013-11-21	2,157	2,169	2,127	2,144	85,300	2,144
2013-11-20	2,115	2,157	2,104	2,155	146,800	2,155
2013-11-19	2,134	2,136	2,102	2,115	81,100	2,115
2013-11-18	2,170	2,170	2,131	2,142	76,400	2,142
2013-11-15	2,173	2,173	2,143	2,168	100,800	2,168
2013-11-14	2,138	2,151	2,108	2,150	105,300	2,150
2013-11-13	2,125	2,142	2,106	2,123	120,100	2,123
2013-11-12	2,088	2,133	2,088	2,125	124,400	2,125
2013-11-11	2,115	2,119	2,065	2,088	129,400	2,088
2013-11-08	2,073	2,099	2,045	2,078	156,300	2,078
2013-11-07	2,040	2,087	2,040	2,070	143,900	2,070
2013-11-06	2,051	2,085	2,049	2,074	80,500	2,074
2013-11-05	2,126	2,126	2,053	2,064	102,900	2,064
2013-11-01	2,120	2,133	2,071	2,097	76,900	2,097
2013-10-31	2,130	2,130	2,095	2,119	124,200	2,119
2013-10-30	2,106	2,154	2,094	2,139	326,400	2,139
2013-10-29	2,101	2,101	2,055	2,090	154,800	2,090
2013-10-28	2,100	2,131	2,088	2,119	181,900	2,119
2013-10-25	2,182	2,185	2,109	2,110	164,700	2,110
2013-10-24	2,113	2,200	2,108	2,194	106,600	2,194
2013-10-23	2,159	2,177	2,120	2,121	117,300	2,121
2013-10-22	2,159	2,164	2,117	2,144	175,500	2,144
2013-10-21	2,139	2,158	2,127	2,158	118,500	2,158
2013-10-18	2,159	2,173	2,126	2,141	93,400	2,141
2013-10-17	2,160	2,176	2,134	2,158	68,900	2,158
2013-10-16	2,153	2,179	2,144	2,151	43,700	2,151
2013-10-15	2,185	2,199	2,145	2,153	107,000	2,153
2013-10-11	2,185	2,212	2,172	2,190	129,700	2,190
2013-10-10	2,144	2,186	2,122	2,149	288,200	2,149
2013-10-09	2,083	2,107	2,079	2,102	172,300	2,102
2013-10-08	2,040	2,084	2,035	2,078	108,800	2,078
2013-10-07	2,102	2,125	2,060	2,061	118,900	2,061
2013-10-04	2,110	2,140	2,100	2,118	83,000	2,118
2013-10-03	2,170	2,188	2,120	2,123	146,900	2,123
2013-10-02	2,228	2,249	2,167	2,181	149,500	2,181
2013-10-01	2,210	2,255	2,206	2,236	123,000	2,236
2013-09-30	2,200	2,238	2,195	2,214	63,600	2,214
2013-09-27	2,232	2,245	2,214	2,224	109,800	2,224
2013-09-26	2,236	2,257	2,208	2,248	205,000	2,248
2013-09-25	2,278	2,278	2,214	2,252	325,200	2,252
2013-09-24	2,237	2,287	2,213	2,278	303,600	2,278
2013-09-20	2,249	2,258	2,236	2,240	168,300	2,240
2013-09-19	2,267	2,270	2,230	2,244	268,400	2,244
2013-09-18	2,306	2,306	2,250	2,255	230,300	2,255
2013-09-17	2,296	2,328	2,281	2,306	204,100	2,306
2013-09-13	2,298	2,325	2,255	2,270	185,700	2,270
2013-09-12	2,288	2,326	2,268	2,286	182,000	2,286
2013-09-11	2,327	2,332	2,278	2,287	269,300	2,287
2013-09-10	2,352	2,355	2,301	2,316	305,300	2,316
2013-09-09	2,558	2,578	2,285	2,356	736,600	2,356
2013-09-06	2,268	2,277	2,200	2,208	109,700	2,208
2013-09-05	2,254	2,280	2,232	2,256	151,700	2,256
2013-09-04	2,265	2,266	2,235	2,262	107,700	2,262
2013-09-03	2,246	2,271	2,230	2,267	65,500	2,267
2013-09-02	2,203	2,262	2,203	2,239	65,800	2,239
2013-08-30	2,278	2,289	2,215	2,216	133,400	2,216
2013-08-29	2,258	2,260	2,227	2,253	126,300	2,253
2013-08-28	2,260	2,289	2,250	2,266	146,200	2,266
2013-08-27	2,330	2,343	2,286	2,306	137,200	2,306
2013-08-26	2,329	2,346	2,309	2,312	225,500	2,312
2013-08-23	2,377	2,389	2,326	2,341	167,700	2,341
2013-08-22	2,362	2,369	2,325	2,360	84,500	2,360
2013-08-21	2,434	2,434	2,330	2,361	128,200	2,361
2013-08-20	2,433	2,433	2,372	2,396	129,100	2,396
2013-08-19	2,380	2,435	2,359	2,432	136,600	2,432
2013-08-16	2,400	2,430	2,377	2,388	150,700	2,388
2013-08-15	2,423	2,444	2,400	2,439	172,900	2,439
2013-08-14	2,398	2,476	2,352	2,456	189,900	2,456
2013-08-13	2,336	2,400	2,336	2,395	163,900	2,395
2013-08-12	2,362	2,362	2,304	2,320	162,400	2,320
2013-08-09	2,383	2,400	2,367	2,370	169,200	2,370
2013-08-08	2,339	2,400	2,320	2,382	277,200	2,382
2013-08-07	2,363	2,371	2,315	2,317	131,200	2,317
2013-08-06	2,368	2,386	2,312	2,371	126,200	2,371
2013-08-05	2,300	2,406	2,271	2,400	616,400	2,400
2013-08-02	2,110	2,230	2,060	2,220	218,700	2,220
2013-08-01	2,056	2,118	2,050	2,101	75,100	2,101
2013-07-31	2,098	2,098	2,046	2,056	58,700	2,056
2013-07-30	2,056	2,101	2,045	2,098	119,000	2,098
2013-07-29	2,100	2,119	2,061	2,065	126,500	2,065
2013-07-26	2,160	2,171	2,125	2,140	84,500	2,140
2013-07-25	2,240	2,251	2,177	2,182	145,100	2,182
2013-07-24	2,241	2,288	2,212	2,234	133,900	2,234
2013-07-23	2,219	2,300	2,219	2,291	117,700	2,291
2013-07-22	2,280	2,290	2,217	2,244	104,800	2,244
2013-07-19	2,286	2,286	2,223	2,265	203,300	2,265
2013-07-18	2,212	2,256	2,198	2,253	169,900	2,253
2013-07-17	2,169	2,198	2,152	2,191	98,200	2,191
2013-07-16	2,159	2,232	2,157	2,205	116,600	2,205
2013-07-12	2,188	2,215	2,180	2,205	114,200	2,205
2013-07-11	2,186	2,196	2,160	2,185	115,800	2,185
2013-07-10	2,155	2,196	2,139	2,189	102,700	2,189
2013-07-09	2,113	2,150	2,091	2,142	68,000	2,142
2013-07-08	2,179	2,188	2,100	2,100	65,800	2,100
2013-07-05	2,052	2,150	2,051	2,141	89,500	2,141
2013-07-04	2,083	2,083	2,034	2,045	77,100	2,045
2013-07-03	2,060	2,098	2,045	2,082	124,300	2,082
2013-07-02	2,042	2,056	2,028	2,052	41,900	2,052
2013-07-01	2,032	2,040	1,998	2,031	65,900	2,031
2013-06-28	1,960	2,036	1,957	2,032	88,100	2,032
2013-06-27	1,916	1,935	1,871	1,934	78,700	1,934
2013-06-26	1,938	1,950	1,906	1,924	100,700	1,924
2013-06-25	1,932	1,933	1,874	1,906	77,800	1,906
2013-06-24	1,973	1,973	1,921	1,933	52,800	1,933
2013-06-21	1,881	1,952	1,866	1,946	78,900	1,946
2013-06-20	1,958	1,958	1,910	1,916	74,000	1,916
2013-06-19	1,928	1,966	1,896	1,958	127,400	1,958
2013-06-18	1,920	1,939	1,888	1,922	96,700	1,922
2013-06-17	1,845	1,917	1,845	1,915	80,100	1,915
2013-06-14	1,885	1,902	1,834	1,845	181,200	1,845
2013-06-13	1,845	1,893	1,822	1,863	208,600	1,863
2013-06-12	1,850	1,882	1,822	1,857	158,300	1,857
2013-06-11	1,930	1,930	1,861	1,865	165,100	1,865
2013-06-10	1,895	1,955	1,891	1,940	110,800	1,940
2013-06-07	1,850	1,891	1,820	1,848	178,000	1,848
2013-06-06	1,866	1,921	1,849	1,873	167,000	1,873
2013-06-05	1,946	1,996	1,905	1,911	197,200	1,911
2013-06-04	1,914	1,930	1,856	1,924	121,400	1,924
2013-06-03	1,986	1,986	1,904	1,912	248,700	1,912
2013-05-31	1,970	2,022	1,960	1,985	145,600	1,985
2013-05-30	2,000	2,028	1,930	1,943	184,200	1,943
2013-05-29	2,055	2,105	2,000	2,040	202,400	2,040
2013-05-28	2,066	2,100	2,002	2,037	94,700	2,037
2013-05-27	2,017	2,169	1,991	2,123	412,700	2,123
2013-05-24	1,990	2,063	1,980	2,048	232,600	2,048
2013-05-23	2,090	2,104	1,958	1,958	624,300	1,958
2013-05-22	2,172	2,200	2,111	2,128	297,200	2,128
2013-05-21	2,250	2,254	2,146	2,161	255,600	2,161
2013-05-20	2,334	2,334	2,255	2,255	147,700	2,255
2013-05-17	2,310	2,346	2,282	2,334	102,100	2,334
2013-05-16	2,330	2,331	2,243	2,305	102,100	2,305
2013-05-15	2,340	2,350	2,313	2,320	120,600	2,320
2013-05-14	2,340	2,367	2,331	2,344	145,600	2,344
2013-05-13	2,397	2,398	2,348	2,361	240,400	2,361
2013-05-10	2,392	2,430	2,309	2,399	292,300	2,399
2013-05-09	2,410	2,414	2,368	2,380	231,200	2,380
2013-05-08	2,429	2,437	2,402	2,409	207,200	2,409
2013-05-07	2,392	2,430	2,383	2,422	142,900	2,422
2013-05-02	2,296	2,373	2,280	2,370	169,900	2,370
2013-05-01	2,280	2,311	2,267	2,295	110,900	2,295
2013-04-30	2,313	2,336	2,282	2,294	79,000	2,294
2013-04-26	2,303	2,316	2,280	2,309	137,000	2,309
2013-04-25	2,300	2,319	2,288	2,310	77,100	2,310
2013-04-24	2,227	2,297	2,200	2,297	131,600	2,297
2013-04-23	2,196	2,242	2,176	2,227	148,600	2,227
2013-04-22	2,199	2,249	2,195	2,246	131,300	2,246
2013-04-19	2,151	2,200	2,140	2,174	100,200	2,174
2013-04-18	2,160	2,176	2,143	2,150	143,200	2,150
2013-04-17	2,137	2,175	2,136	2,166	104,800	2,166
2013-04-16	2,100	2,170	2,078	2,137	160,700	2,137
2013-04-15	2,154	2,178	2,131	2,141	163,000	2,141
2013-04-12	2,177	2,208	2,159	2,187	194,200	2,187
2013-04-11	2,201	2,233	2,162	2,188	210,100	2,188
2013-04-10	2,224	2,228	2,176	2,192	168,900	2,192
2013-04-09	2,224	2,249	2,220	2,239	155,200	2,239
2013-04-08	2,183	2,222	2,175	2,221	195,900	2,221
2013-04-05	2,202	2,233	2,140	2,148	272,900	2,148
2013-04-04	2,058	2,159	2,029	2,159	456,900	2,159
2013-04-03	2,026	2,060	2,004	2,053	247,200	2,053
2013-04-02	2,035	2,045	1,962	2,014	441,600	2,014
2013-04-01	2,032	2,032	1,934	1,939	154,400	1,939
2013-03-29	2,009	2,054	2,005	2,043	225,200	2,043
2013-03-28	2,000	2,016	1,982	1,997	178,200	1,997
2013-03-27	1,941	2,008	1,900	1,999	333,800	1,999
2013-03-26	1,945	2,018	1,943	1,986	409,300	1,986
2013-03-25	1,888	1,933	1,878	1,918	215,000	1,918
2013-03-22	1,944	1,965	1,924	1,928	126,700	1,928
2013-03-21	1,950	1,963	1,932	1,943	144,800	1,943
2013-03-19	1,926	1,947	1,918	1,928	147,700	1,928
2013-03-18	1,961	1,961	1,912	1,915	102,800	1,915
2013-03-15	1,900	1,966	1,898	1,966	435,500	1,966
2013-03-14	1,822	1,894	1,822	1,894	268,800	1,894
2013-03-13	1,848	1,849	1,800	1,804	250,200	1,804
2013-03-12	1,932	1,935	1,862	1,862	316,800	1,862
2013-03-11	1,960	1,970	1,926	1,937	300,700	1,937
2013-03-08	1,928	1,950	1,923	1,945	222,600	1,945
2013-03-07	1,901	1,928	1,895	1,914	132,900	1,914
2013-03-06	1,923	1,970	1,880	1,900	193,500	1,900
2013-03-05	1,900	1,920	1,871	1,876	132,800	1,876
2013-03-04	1,839	1,885	1,839	1,877	231,300	1,877
2013-03-01	1,800	1,838	1,790	1,826	95,200	1,826
2013-02-28	1,798	1,817	1,793	1,815	122,800	1,815
2013-02-27	1,807	1,807	1,771	1,785	184,700	1,785
2013-02-26	1,783	1,802	1,762	1,786	280,100	1,786
2013-02-25	1,790	1,798	1,772	1,782	131,100	1,782
2013-02-22	1,750	1,792	1,742	1,760	228,500	1,760
2013-02-21	1,766	1,766	1,727	1,740	245,400	1,740
2013-02-20	1,749	1,799	1,749	1,781	159,400	1,781
2013-02-19	1,744	1,760	1,727	1,749	168,400	1,749
2013-02-18	1,731	1,754	1,710	1,744	183,500	1,744
2013-02-15	1,719	1,741	1,703	1,729	217,400	1,729
2013-02-14	1,747	1,748	1,710	1,718	191,200	1,718
2013-02-13	1,740	1,760	1,719	1,727	293,000	1,727
2013-02-12	1,700	1,744	1,700	1,730	248,300	1,730
2013-02-08	1,720	1,720	1,683	1,687	217,000	1,687
2013-02-07	1,700	1,727	1,684	1,722	517,900	1,722
2013-02-06	1,700	1,736	1,667	1,705	712,900	1,705
2013-02-05	1,741	1,759	1,682	1,716	753,900	1,716
2013-02-04	1,794	1,795	1,736	1,760	405,000	1,760
2013-02-01	1,858	1,882	1,800	1,805	365,400	1,805
2013-01-31	1,858	1,875	1,833	1,870	208,800	1,870
2013-01-30	1,836	1,866	1,812	1,862	325,200	1,862
2013-01-29	1,844	1,857	1,819	1,841	155,200	1,841
2013-01-28	1,897	1,897	1,827	1,842	192,200	1,842
2013-01-25	1,813	1,842	1,784	1,838	390,400	1,838
2013-01-24	1,839	1,841	1,798	1,822	212,200	1,822
2013-01-23	1,853	1,874	1,811	1,834	294,600	1,834
2013-01-22	1,924	1,937	1,894	1,910	149,200	1,910
2013-01-21	1,910	1,934	1,896	1,924	120,400	1,924
2013-01-18	1,919	1,934	1,869	1,903	261,400	1,903
2013-01-17	1,907	1,940	1,873	1,896	173,500	1,896
2013-01-16	1,914	1,915	1,873	1,894	162,700	1,894
2013-01-15	1,907	1,915	1,864	1,906	227,500	1,906
2013-01-11	1,860	1,908	1,852	1,902	230,100	1,902
2013-01-10	1,844	1,870	1,826	1,847	200,000	1,847
2013-01-09	1,812	1,847	1,796	1,835	191,600	1,835
2013-01-08	1,815	1,835	1,793	1,804	197,200	1,804
2013-01-07	1,787	1,809	1,776	1,792	236,500	1,792
2013-01-04	1,795	1,797	1,739	1,775	127,500	1,775

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