8281 ゼビオホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,278	2,310	2,270	2,291	115,900	2,291
2015-12-29	2,227	2,272	2,224	2,262	103,600	2,262
2015-12-28	2,273	2,288	2,206	2,250	111,700	2,250
2015-12-25	2,260	2,297	2,252	2,275	105,400	2,275
2015-12-24	2,301	2,317	2,258	2,268	171,900	2,268
2015-12-22	2,327	2,346	2,295	2,305	111,100	2,305
2015-12-21	2,327	2,364	2,313	2,336	170,900	2,336
2015-12-18	2,400	2,423	2,348	2,350	191,200	2,350
2015-12-17	2,370	2,434	2,362	2,396	171,800	2,396
2015-12-16	2,329	2,345	2,286	2,327	100,700	2,327
2015-12-15	2,294	2,366	2,294	2,300	149,600	2,300
2015-12-14	2,300	2,331	2,294	2,320	49,600	2,320
2015-12-11	2,370	2,405	2,349	2,357	124,500	2,357
2015-12-10	2,395	2,423	2,357	2,363	85,400	2,363
2015-12-09	2,405	2,458	2,399	2,407	88,400	2,407
2015-12-08	2,444	2,457	2,416	2,447	129,900	2,447
2015-12-07	2,434	2,478	2,421	2,450	85,800	2,450
2015-12-04	2,430	2,441	2,413	2,419	135,100	2,419
2015-12-03	2,444	2,468	2,415	2,432	103,800	2,432
2015-12-02	2,462	2,479	2,421	2,431	106,400	2,431
2015-12-01	2,362	2,459	2,362	2,455	273,200	2,455
2015-11-30	2,297	2,382	2,294	2,345	451,500	2,345
2015-11-27	2,245	2,273	2,227	2,257	292,200	2,257
2015-11-26	2,284	2,289	2,217	2,245	365,800	2,245
2015-11-25	2,350	2,355	2,310	2,334	154,400	2,334
2015-11-24	2,392	2,409	2,366	2,380	135,800	2,380
2015-11-20	2,359	2,400	2,333	2,380	247,900	2,380
2015-11-19	2,250	2,381	2,243	2,364	470,600	2,364
2015-11-18	2,188	2,245	2,181	2,218	161,200	2,218
2015-11-17	2,182	2,208	2,163	2,180	307,100	2,180
2015-11-16	2,293	2,300	2,113	2,154	472,700	2,154
2015-11-13	2,232	2,384	2,216	2,339	283,600	2,339
2015-11-12	2,219	2,243	2,206	2,233	87,900	2,233
2015-11-11	2,164	2,217	2,163	2,210	118,100	2,210
2015-11-10	2,181	2,194	2,167	2,189	58,200	2,189
2015-11-09	2,212	2,225	2,186	2,206	100,800	2,206
2015-11-06	2,180	2,204	2,166	2,193	106,400	2,193
2015-11-05	2,163	2,178	2,142	2,165	126,600	2,165
2015-11-04	2,177	2,179	2,119	2,148	185,900	2,148
2015-11-02	2,175	2,184	2,123	2,130	78,200	2,130
2015-10-30	2,184	2,195	2,161	2,177	163,600	2,177
2015-10-29	2,183	2,184	2,141	2,167	187,400	2,167
2015-10-28	2,211	2,211	2,147	2,158	177,300	2,158
2015-10-27	2,259	2,280	2,218	2,226	74,300	2,226
2015-10-26	2,273	2,273	2,247	2,249	83,800	2,249
2015-10-23	2,248	2,267	2,241	2,261	125,900	2,261
2015-10-22	2,259	2,259	2,230	2,233	64,000	2,233
2015-10-21	2,244	2,268	2,228	2,262	62,800	2,262
2015-10-20	2,219	2,260	2,213	2,240	113,800	2,240
2015-10-19	2,217	2,248	2,202	2,219	59,700	2,219
2015-10-16	2,203	2,232	2,203	2,217	93,500	2,217
2015-10-15	2,186	2,258	2,186	2,221	76,600	2,221
2015-10-14	2,200	2,224	2,175	2,180	64,300	2,180
2015-10-13	2,238	2,258	2,202	2,230	76,200	2,230
2015-10-09	2,224	2,231	2,185	2,202	71,000	2,202
2015-10-08	2,219	2,235	2,175	2,224	109,000	2,224
2015-10-07	2,258	2,289	2,201	2,224	125,700	2,224
2015-10-06	2,260	2,299	2,210	2,280	120,800	2,280
2015-10-05	2,191	2,222	2,167	2,211	125,000	2,211
2015-10-02	2,179	2,238	2,147	2,163	113,100	2,163
2015-10-01	2,178	2,265	2,165	2,212	133,100	2,212
2015-09-30	2,196	2,248	2,143	2,146	218,900	2,146
2015-09-29	2,259	2,293	2,159	2,159	154,900	2,159
2015-09-28	2,278	2,324	2,266	2,296	172,500	2,296
2015-09-25	2,293	2,314	2,259	2,294	231,200	2,294
2015-09-24	2,255	2,343	2,255	2,284	134,300	2,284
2015-09-18	2,276	2,329	2,253	2,288	122,300	2,288
2015-09-17	2,335	2,335	2,280	2,300	51,300	2,300
2015-09-16	2,348	2,348	2,284	2,303	81,400	2,303
2015-09-15	2,314	2,375	2,300	2,323	135,100	2,323
2015-09-14	2,258	2,281	2,243	2,264	113,700	2,264
2015-09-11	2,229	2,300	2,224	2,261	138,200	2,261
2015-09-10	2,243	2,313	2,223	2,279	106,200	2,279
2015-09-09	2,203	2,283	2,187	2,282	105,600	2,282
2015-09-08	2,208	2,235	2,129	2,137	147,300	2,137
2015-09-07	2,188	2,234	2,122	2,209	123,300	2,209
2015-09-04	2,219	2,219	2,171	2,192	125,700	2,192
2015-09-03	2,220	2,248	2,181	2,191	98,500	2,191
2015-09-02	2,160	2,243	2,135	2,196	79,700	2,196
2015-09-01	2,292	2,297	2,197	2,197	59,700	2,197
2015-08-31	2,285	2,301	2,245	2,298	87,400	2,298
2015-08-28	2,287	2,295	2,232	2,292	83,200	2,292
2015-08-27	2,240	2,272	2,216	2,222	83,800	2,222
2015-08-26	2,166	2,241	2,151	2,219	146,700	2,219
2015-08-25	2,149	2,258	2,111	2,161	131,400	2,161
2015-08-24	2,267	2,315	2,220	2,224	111,300	2,224
2015-08-21	2,352	2,387	2,341	2,353	65,100	2,353
2015-08-20	2,395	2,459	2,393	2,398	71,700	2,398
2015-08-19	2,428	2,431	2,390	2,398	66,700	2,398
2015-08-18	2,463	2,484	2,411	2,428	113,200	2,428
2015-08-17	2,499	2,499	2,446	2,464	93,300	2,464
2015-08-14	2,524	2,536	2,495	2,502	58,700	2,502
2015-08-13	2,422	2,512	2,415	2,504	101,200	2,504
2015-08-12	2,460	2,462	2,411	2,430	60,700	2,430
2015-08-11	2,459	2,490	2,440	2,464	149,000	2,464
2015-08-10	2,461	2,497	2,440	2,460	174,300	2,460
2015-08-07	2,460	2,500	2,447	2,489	123,400	2,489
2015-08-06	2,560	2,574	2,467	2,484	181,600	2,484
2015-08-05	2,665	2,672	2,537	2,563	241,200	2,563
2015-08-04	2,579	2,702	2,575	2,666	329,700	2,666
2015-08-03	2,466	2,643	2,430	2,569	451,900	2,569
2015-07-31	2,275	2,355	2,244	2,346	204,900	2,346
2015-07-30	2,298	2,325	2,279	2,295	119,300	2,295
2015-07-29	2,230	2,276	2,223	2,263	94,400	2,263
2015-07-28	2,230	2,271	2,206	2,253	66,100	2,253
2015-07-27	2,300	2,308	2,245	2,248	81,200	2,248
2015-07-24	2,334	2,385	2,304	2,313	81,900	2,313
2015-07-23	2,317	2,369	2,317	2,350	78,100	2,350
2015-07-22	2,370	2,384	2,312	2,315	68,300	2,315
2015-07-21	2,345	2,408	2,337	2,389	102,700	2,389
2015-07-17	2,312	2,334	2,289	2,307	92,600	2,307
2015-07-16	2,290	2,341	2,271	2,314	78,400	2,314
2015-07-15	2,289	2,309	2,265	2,285	61,000	2,285
2015-07-14	2,275	2,293	2,260	2,268	93,900	2,268
2015-07-13	2,209	2,232	2,197	2,200	120,100	2,200
2015-07-10	2,220	2,229	2,186	2,196	97,800	2,196
2015-07-09	2,237	2,248	2,185	2,226	154,100	2,226
2015-07-08	2,384	2,391	2,303	2,306	156,300	2,306
2015-07-07	2,399	2,455	2,385	2,413	64,100	2,413
2015-07-06	2,390	2,424	2,362	2,364	62,900	2,364
2015-07-03	2,436	2,436	2,395	2,421	68,900	2,421
2015-07-02	2,483	2,483	2,421	2,448	95,200	2,448
2015-07-01	2,391	2,447	2,391	2,429	64,400	2,429
2015-06-30	2,367	2,410	2,367	2,390	47,500	2,390
2015-06-29	2,370	2,407	2,370	2,371	67,700	2,371
2015-06-26	2,370	2,450	2,370	2,446	106,200	2,446
2015-06-25	2,400	2,428	2,373	2,373	111,200	2,373
2015-06-24	2,431	2,434	2,399	2,408	131,700	2,408
2015-06-23	2,426	2,442	2,404	2,418	64,400	2,418
2015-06-22	2,387	2,445	2,378	2,386	96,500	2,386
2015-06-19	2,451	2,475	2,378	2,379	148,300	2,379
2015-06-18	2,428	2,473	2,408	2,421	112,300	2,421
2015-06-17	2,380	2,435	2,380	2,424	78,600	2,424
2015-06-16	2,401	2,447	2,374	2,376	90,400	2,376
2015-06-15	2,395	2,454	2,395	2,414	76,400	2,414
2015-06-12	2,436	2,456	2,410	2,421	171,100	2,421
2015-06-11	2,396	2,441	2,385	2,407	101,200	2,407
2015-06-10	2,400	2,415	2,355	2,380	111,600	2,380
2015-06-09	2,400	2,444	2,400	2,407	74,200	2,407
2015-06-08	2,456	2,459	2,424	2,427	86,700	2,427
2015-06-05	2,442	2,491	2,442	2,475	62,100	2,475
2015-06-04	2,465	2,492	2,442	2,460	57,200	2,460
2015-06-03	2,498	2,498	2,459	2,471	116,200	2,471
2015-06-02	2,500	2,539	2,486	2,511	122,100	2,511
2015-06-01	2,449	2,502	2,429	2,498	123,300	2,498
2015-05-29	2,400	2,486	2,396	2,449	195,400	2,449
2015-05-28	2,390	2,405	2,368	2,389	61,200	2,389
2015-05-27	2,410	2,424	2,361	2,383	169,700	2,383
2015-05-26	2,444	2,463	2,409	2,419	187,900	2,419
2015-05-25	2,488	2,492	2,458	2,486	94,300	2,486
2015-05-22	2,410	2,476	2,399	2,463	149,800	2,463
2015-05-21	2,379	2,443	2,364	2,409	189,700	2,409
2015-05-20	2,350	2,370	2,311	2,364	124,600	2,364
2015-05-19	2,308	2,380	2,308	2,343	199,100	2,343
2015-05-18	2,264	2,356	2,264	2,354	182,100	2,354
2015-05-15	2,317	2,347	2,244	2,271	183,900	2,271
2015-05-14	2,289	2,340	2,279	2,331	164,100	2,331
2015-05-13	2,256	2,299	2,256	2,293	116,800	2,293
2015-05-12	2,297	2,330	2,243	2,255	271,400	2,255
2015-05-11	2,270	2,309	2,248	2,286	226,800	2,286
2015-05-08	2,077	2,222	2,072	2,167	177,700	2,167
2015-05-07	2,071	2,122	2,063	2,077	103,800	2,077
2015-05-01	2,100	2,100	2,068	2,068	60,400	2,068
2015-04-30	2,149	2,149	2,099	2,105	120,500	2,105
2015-04-28	2,080	2,140	2,080	2,124	113,700	2,124
2015-04-27	2,064	2,098	2,050	2,080	103,600	2,080
2015-04-24	2,068	2,095	2,067	2,083	97,900	2,083
2015-04-23	2,085	2,098	2,055	2,067	102,200	2,067
2015-04-22	2,095	2,115	2,056	2,073	124,500	2,073
2015-04-21	2,051	2,123	2,051	2,115	215,400	2,115
2015-04-20	2,050	2,074	2,026	2,034	101,300	2,034
2015-04-17	2,111	2,142	2,067	2,068	176,500	2,068
2015-04-16	2,107	2,145	2,101	2,141	167,000	2,141
2015-04-15	2,113	2,150	2,102	2,107	125,600	2,107
2015-04-14	2,096	2,160	2,090	2,141	122,000	2,141
2015-04-13	2,117	2,121	2,086	2,097	48,000	2,097
2015-04-10	2,135	2,145	2,112	2,120	102,700	2,120
2015-04-09	2,137	2,151	2,092	2,093	144,700	2,093
2015-04-08	2,076	2,135	2,066	2,130	210,900	2,130
2015-04-07	2,049	2,076	2,021	2,041	167,600	2,041
2015-04-06	2,035	2,084	2,035	2,065	238,300	2,065
2015-04-03	2,048	2,048	2,018	2,035	242,600	2,035
2015-04-02	2,077	2,087	2,052	2,062	235,500	2,062
2015-04-01	2,093	2,121	2,074	2,082	176,800	2,082
2015-03-31	2,144	2,156	2,083	2,085	389,800	2,085
2015-03-30	2,136	2,164	2,122	2,147	193,500	2,147
2015-03-27	2,229	2,229	2,129	2,157	290,100	2,157
2015-03-26	2,224	2,232	2,188	2,197	223,700	2,197
2015-03-25	2,281	2,281	2,225	2,244	197,800	2,244
2015-03-24	2,312	2,312	2,272	2,285	114,200	2,285
2015-03-23	2,351	2,379	2,315	2,329	114,600	2,329
2015-03-20	2,323	2,368	2,313	2,351	206,600	2,351
2015-03-19	2,250	2,322	2,229	2,311	180,600	2,311
2015-03-18	2,254	2,272	2,206	2,258	183,100	2,258
2015-03-17	2,303	2,308	2,255	2,276	107,700	2,276
2015-03-16	2,275	2,319	2,261	2,280	149,400	2,280
2015-03-13	2,237	2,297	2,216	2,275	160,500	2,275
2015-03-12	2,180	2,225	2,162	2,218	143,800	2,218
2015-03-11	2,204	2,221	2,179	2,187	177,500	2,187
2015-03-10	2,300	2,305	2,234	2,241	101,800	2,241
2015-03-09	2,230	2,313	2,221	2,287	171,000	2,287
2015-03-06	2,225	2,227	2,194	2,219	135,300	2,219
2015-03-05	2,161	2,250	2,161	2,246	138,100	2,246
2015-03-04	2,185	2,220	2,177	2,187	183,000	2,187
2015-03-03	2,222	2,237	2,180	2,198	256,900	2,198
2015-03-02	2,243	2,268	2,217	2,222	148,300	2,222
2015-02-27	2,255	2,281	2,245	2,262	194,800	2,262
2015-02-26	2,239	2,286	2,222	2,259	227,500	2,259
2015-02-25	2,232	2,242	2,207	2,238	168,200	2,238
2015-02-24	2,188	2,234	2,188	2,232	140,300	2,232
2015-02-23	2,209	2,227	2,180	2,186	156,600	2,186
2015-02-20	2,176	2,210	2,172	2,200	211,700	2,200
2015-02-19	2,135	2,179	2,130	2,167	172,900	2,167
2015-02-18	2,099	2,146	2,082	2,135	216,000	2,135
2015-02-17	2,102	2,125	2,062	2,068	119,700	2,068
2015-02-16	2,019	2,107	2,017	2,098	300,700	2,098
2015-02-13	1,961	2,011	1,955	1,999	268,700	1,999
2015-02-12	1,973	1,985	1,942	1,951	196,100	1,951
2015-02-10	1,912	1,960	1,894	1,933	183,400	1,933
2015-02-09	1,920	1,968	1,900	1,952	258,600	1,952
2015-02-06	1,910	1,928	1,858	1,888	148,800	1,888
2015-02-05	1,864	1,928	1,854	1,895	209,900	1,895
2015-02-04	1,850	1,915	1,849	1,866	239,900	1,866
2015-02-03	1,850	1,856	1,807	1,833	156,000	1,833
2015-02-02	1,815	1,861	1,801	1,850	333,300	1,850
2015-01-30	1,937	1,954	1,820	1,828	400,200	1,828
2015-01-29	1,900	1,924	1,872	1,915	207,200	1,915
2015-01-28	1,861	1,903	1,852	1,895	147,900	1,895
2015-01-27	1,897	1,919	1,841	1,861	160,300	1,861
2015-01-26	1,833	1,897	1,831	1,890	260,300	1,890
2015-01-23	1,951	1,951	1,828	1,837	353,300	1,837
2015-01-22	1,954	1,973	1,930	1,959	127,400	1,959
2015-01-21	1,940	1,996	1,940	1,953	192,300	1,953
2015-01-20	1,981	2,054	1,951	2,044	181,600	2,044
2015-01-19	1,903	1,984	1,903	1,980	173,400	1,980
2015-01-16	1,913	1,927	1,860	1,899	122,400	1,899
2015-01-15	1,919	1,948	1,907	1,947	65,500	1,947
2015-01-14	1,915	1,925	1,905	1,919	67,500	1,919
2015-01-13	1,962	1,962	1,921	1,932	73,300	1,932
2015-01-09	1,967	2,010	1,967	1,979	93,300	1,979
2015-01-08	1,923	1,961	1,918	1,952	97,000	1,952
2015-01-07	1,919	1,943	1,912	1,925	53,800	1,925
2015-01-06	1,967	1,989	1,926	1,934	101,600	1,934
2015-01-05	2,009	2,009	1,974	1,979	44,600	1,979

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