8281 ゼビオホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,163	2,163	2,137	2,145	49,800	2,145
2017-12-28	2,181	2,181	2,143	2,158	76,400	2,158
2017-12-27	2,186	2,205	2,178	2,183	44,900	2,183
2017-12-26	2,187	2,206	2,179	2,180	33,600	2,180
2017-12-25	2,184	2,193	2,170	2,187	43,200	2,187
2017-12-22	2,179	2,194	2,168	2,187	76,000	2,187
2017-12-21	2,146	2,173	2,138	2,173	73,400	2,173
2017-12-20	2,159	2,172	2,143	2,147	127,300	2,147
2017-12-19	2,185	2,186	2,159	2,166	73,300	2,166
2017-12-18	2,199	2,213	2,172	2,182	70,300	2,182
2017-12-15	2,190	2,190	2,145	2,173	89,900	2,173
2017-12-14	2,175	2,184	2,151	2,181	97,500	2,181
2017-12-13	2,195	2,225	2,163	2,166	132,600	2,166
2017-12-12	2,172	2,192	2,156	2,188	104,100	2,188
2017-12-11	2,156	2,164	2,132	2,158	93,100	2,158
2017-12-08	2,080	2,166	2,080	2,156	243,800	2,156
2017-12-07	2,085	2,110	2,072	2,105	145,600	2,105
2017-12-06	2,075	2,086	2,049	2,051	127,000	2,051
2017-12-05	2,054	2,100	2,053	2,096	105,100	2,096
2017-12-04	2,049	2,064	2,042	2,044	91,600	2,044
2017-12-01	2,064	2,082	2,049	2,049	122,700	2,049
2017-11-30	2,042	2,068	2,025	2,067	137,200	2,067
2017-11-29	2,030	2,064	2,009	2,058	162,500	2,058
2017-11-28	2,006	2,039	2,006	2,012	109,900	2,012
2017-11-27	1,980	2,007	1,965	2,002	127,800	2,002
2017-11-24	1,950	1,970	1,917	1,959	99,500	1,959
2017-11-22	1,991	2,002	1,960	1,960	113,100	1,960
2017-11-21	1,945	1,995	1,936	1,988	183,500	1,988
2017-11-20	1,940	1,958	1,872	1,952	186,100	1,952
2017-11-17	2,009	2,014	1,958	1,967	194,000	1,967
2017-11-16	1,949	1,982	1,929	1,953	166,700	1,953
2017-11-15	2,006	2,007	1,945	1,950	307,800	1,950
2017-11-13	2,190	2,200	2,068	2,100	671,100	2,100
2017-11-10	2,160	2,340	2,160	2,340	316,500	2,340
2017-11-09	2,211	2,218	2,161	2,180	133,300	2,180
2017-11-08	2,210	2,210	2,176	2,205	69,000	2,205
2017-11-07	2,210	2,219	2,200	2,217	142,700	2,217
2017-11-06	2,193	2,193	2,157	2,181	113,100	2,181
2017-11-02	2,170	2,189	2,154	2,189	130,600	2,189
2017-11-01	2,176	2,176	2,152	2,165	68,500	2,165
2017-10-31	2,152	2,169	2,148	2,165	93,400	2,165
2017-10-30	2,201	2,205	2,135	2,162	207,900	2,162
2017-10-27	2,224	2,224	2,209	2,216	63,000	2,216
2017-10-26	2,202	2,208	2,194	2,198	65,700	2,198
2017-10-25	2,231	2,233	2,199	2,205	61,300	2,205
2017-10-24	2,212	2,234	2,204	2,230	63,000	2,230
2017-10-23	2,230	2,230	2,209	2,227	85,000	2,227
2017-10-20	2,201	2,216	2,192	2,200	76,400	2,200
2017-10-19	2,227	2,227	2,197	2,204	62,800	2,204
2017-10-18	2,210	2,235	2,206	2,231	75,900	2,231
2017-10-17	2,201	2,214	2,179	2,209	120,300	2,209
2017-10-16	2,187	2,209	2,180	2,188	79,300	2,188
2017-10-13	2,173	2,184	2,161	2,176	85,600	2,176
2017-10-12	2,186	2,193	2,176	2,181	68,200	2,181
2017-10-11	2,192	2,198	2,173	2,177	89,100	2,177
2017-10-10	2,193	2,206	2,189	2,192	127,500	2,192
2017-10-06	2,205	2,209	2,189	2,204	100,100	2,204
2017-10-05	2,223	2,234	2,207	2,210	109,200	2,210
2017-10-04	2,207	2,238	2,204	2,226	109,100	2,226
2017-10-03	2,227	2,227	2,206	2,220	123,200	2,220
2017-10-02	2,222	2,240	2,213	2,235	129,800	2,235
2017-09-29	2,193	2,212	2,185	2,203	134,900	2,203
2017-09-28	2,175	2,195	2,151	2,195	100,300	2,195
2017-09-27	2,152	2,172	2,139	2,163	206,700	2,163
2017-09-26	2,106	2,166	2,105	2,166	298,300	2,166
2017-09-25	2,108	2,129	2,103	2,127	141,500	2,127
2017-09-22	2,073	2,102	2,073	2,098	202,100	2,098
2017-09-21	2,074	2,081	2,056	2,065	228,400	2,065
2017-09-20	2,091	2,099	2,058	2,081	187,500	2,081
2017-09-19	2,117	2,119	2,083	2,110	166,000	2,110
2017-09-15	2,111	2,120	2,097	2,112	80,100	2,112
2017-09-14	2,127	2,130	2,101	2,111	91,700	2,111
2017-09-13	2,106	2,119	2,088	2,116	151,100	2,116
2017-09-12	2,080	2,101	2,073	2,095	161,400	2,095
2017-09-11	2,117	2,117	2,049	2,056	245,000	2,056
2017-09-08	2,112	2,116	2,098	2,107	115,200	2,107
2017-09-07	2,114	2,130	2,108	2,123	97,900	2,123
2017-09-06	2,076	2,106	2,066	2,103	111,300	2,103
2017-09-05	2,126	2,127	2,083	2,083	97,300	2,083
2017-09-04	2,161	2,161	2,118	2,126	127,100	2,126
2017-09-01	2,173	2,206	2,166	2,177	246,000	2,177
2017-08-31	2,155	2,178	2,150	2,169	141,500	2,169
2017-08-30	2,140	2,149	2,131	2,144	196,300	2,144
2017-08-29	2,105	2,135	2,097	2,135	80,500	2,135
2017-08-28	2,120	2,122	2,103	2,120	68,100	2,120
2017-08-25	2,112	2,129	2,092	2,119	120,900	2,119
2017-08-24	2,132	2,136	2,100	2,106	108,700	2,106
2017-08-23	2,148	2,148	2,117	2,132	167,300	2,132
2017-08-22	2,091	2,132	2,079	2,131	150,000	2,131
2017-08-21	2,132	2,143	2,094	2,100	177,400	2,100
2017-08-18	2,121	2,155	2,084	2,124	271,800	2,124
2017-08-17	2,088	2,145	2,088	2,112	407,000	2,112
2017-08-16	2,080	2,080	2,050	2,067	161,300	2,067
2017-08-15	2,085	2,102	2,074	2,092	111,600	2,092
2017-08-14	2,062	2,085	2,050	2,074	113,400	2,074
2017-08-10	2,089	2,099	2,066	2,085	166,600	2,085
2017-08-09	2,108	2,120	2,092	2,114	102,900	2,114
2017-08-08	2,129	2,139	2,100	2,121	154,400	2,121
2017-08-07	2,142	2,146	2,119	2,129	140,800	2,129
2017-08-04	2,105	2,155	2,074	2,122	340,300	2,122
2017-08-03	2,105	2,120	2,091	2,102	83,200	2,102
2017-08-02	2,120	2,120	2,095	2,105	121,900	2,105
2017-08-01	2,100	2,115	2,081	2,081	172,600	2,081
2017-07-31	2,091	2,097	2,070	2,079	127,400	2,079
2017-07-28	2,073	2,091	2,066	2,081	135,700	2,081
2017-07-27	2,076	2,092	2,068	2,076	83,700	2,076
2017-07-26	2,078	2,084	2,063	2,076	110,500	2,076
2017-07-25	2,080	2,087	2,064	2,070	78,400	2,070
2017-07-24	2,086	2,086	2,065	2,079	100,500	2,079
2017-07-21	2,074	2,093	2,073	2,086	152,800	2,086
2017-07-20	2,070	2,097	2,070	2,078	148,700	2,078
2017-07-19	2,060	2,069	2,044	2,058	128,100	2,058
2017-07-18	2,055	2,067	2,043	2,064	184,400	2,064
2017-07-14	2,025	2,062	2,025	2,045	142,600	2,045
2017-07-13	2,025	2,034	2,003	2,010	102,600	2,010
2017-07-12	2,021	2,033	2,014	2,025	85,500	2,025
2017-07-11	1,994	2,030	1,987	2,025	160,900	2,025
2017-07-10	1,963	2,011	1,957	1,982	169,800	1,982
2017-07-07	1,957	1,987	1,957	1,960	101,000	1,960
2017-07-06	1,960	1,973	1,959	1,967	61,200	1,967
2017-07-05	1,971	1,986	1,962	1,979	85,800	1,979
2017-07-04	1,972	1,989	1,951	1,967	140,400	1,967
2017-07-03	1,992	2,009	1,972	1,978	139,500	1,978
2017-06-30	1,980	2,004	1,964	1,982	182,100	1,982
2017-06-29	1,950	1,994	1,923	1,985	207,700	1,985
2017-06-28	1,976	1,998	1,928	1,946	221,700	1,946
2017-06-27	1,981	2,065	1,974	1,977	460,000	1,977
2017-06-26	1,900	1,980	1,893	1,957	331,200	1,957
2017-06-23	1,865	1,892	1,860	1,889	99,500	1,889
2017-06-22	1,862	1,870	1,846	1,856	77,600	1,856
2017-06-21	1,879	1,879	1,857	1,864	93,500	1,864
2017-06-20	1,865	1,890	1,861	1,876	85,100	1,876
2017-06-19	1,842	1,857	1,841	1,853	67,700	1,853
2017-06-16	1,865	1,865	1,838	1,843	142,900	1,843
2017-06-15	1,841	1,867	1,840	1,846	127,200	1,846
2017-06-14	1,832	1,858	1,830	1,839	89,500	1,839
2017-06-13	1,812	1,857	1,812	1,832	131,800	1,832
2017-06-12	1,837	1,850	1,819	1,833	160,500	1,833
2017-06-09	1,843	1,855	1,833	1,845	176,400	1,845
2017-06-08	1,855	1,882	1,843	1,843	273,900	1,843
2017-06-07	1,818	1,839	1,798	1,815	213,900	1,815
2017-06-06	1,873	1,881	1,834	1,834	195,600	1,834
2017-06-05	1,857	1,859	1,838	1,842	104,600	1,842
2017-06-02	1,841	1,886	1,841	1,866	273,600	1,866
2017-06-01	1,816	1,843	1,814	1,823	176,500	1,823
2017-05-31	1,820	1,848	1,795	1,798	201,500	1,798
2017-05-30	1,781	1,814	1,776	1,809	217,200	1,809
2017-05-29	1,773	1,801	1,770	1,778	121,600	1,778
2017-05-26	1,772	1,774	1,752	1,752	94,000	1,752
2017-05-25	1,771	1,781	1,764	1,768	63,600	1,768
2017-05-24	1,765	1,779	1,751	1,772	114,000	1,772
2017-05-23	1,759	1,774	1,744	1,746	175,200	1,746
2017-05-22	1,768	1,771	1,757	1,763	109,400	1,763
2017-05-19	1,786	1,791	1,752	1,778	118,100	1,778
2017-05-18	1,762	1,795	1,760	1,788	171,700	1,788
2017-05-17	1,818	1,819	1,782	1,788	161,300	1,788
2017-05-16	1,839	1,867	1,797	1,818	293,500	1,818
2017-05-15	1,827	1,844	1,754	1,799	330,900	1,799
2017-05-12	1,909	1,911	1,883	1,904	136,600	1,904
2017-05-11	1,930	1,930	1,915	1,923	74,400	1,923
2017-05-10	1,932	1,940	1,914	1,922	97,700	1,922
2017-05-09	1,912	1,935	1,912	1,924	97,400	1,924
2017-05-08	1,886	1,947	1,884	1,922	186,700	1,922
2017-05-02	1,861	1,879	1,857	1,869	83,000	1,869
2017-05-01	1,841	1,862	1,837	1,861	53,200	1,861
2017-04-28	1,867	1,877	1,843	1,853	89,900	1,853
2017-04-27	1,841	1,860	1,836	1,860	76,800	1,860
2017-04-26	1,825	1,857	1,815	1,843	146,300	1,843
2017-04-25	1,790	1,821	1,787	1,814	156,800	1,814
2017-04-24	1,771	1,793	1,770	1,789	83,100	1,789
2017-04-21	1,754	1,762	1,742	1,762	61,600	1,762
2017-04-20	1,734	1,742	1,729	1,736	66,100	1,736
2017-04-19	1,717	1,741	1,715	1,732	82,900	1,732
2017-04-18	1,729	1,729	1,717	1,719	77,300	1,719
2017-04-17	1,693	1,713	1,689	1,713	53,400	1,713
2017-04-14	1,717	1,722	1,686	1,693	83,900	1,693
2017-04-13	1,715	1,744	1,709	1,735	156,600	1,735
2017-04-12	1,699	1,725	1,695	1,725	120,900	1,725
2017-04-11	1,708	1,708	1,697	1,704	43,800	1,704
2017-04-10	1,709	1,713	1,694	1,708	48,700	1,708
2017-04-07	1,693	1,714	1,687	1,695	105,600	1,695
2017-04-06	1,690	1,699	1,664	1,677	101,200	1,677
2017-04-05	1,706	1,714	1,687	1,698	79,500	1,698
2017-04-04	1,723	1,723	1,691	1,697	98,000	1,697
2017-04-03	1,726	1,738	1,718	1,718	82,600	1,718
2017-03-31	1,758	1,761	1,722	1,726	87,400	1,726
2017-03-30	1,762	1,770	1,748	1,751	65,300	1,751
2017-03-29	1,774	1,781	1,755	1,766	107,800	1,766
2017-03-28	1,761	1,782	1,761	1,781	190,700	1,781
2017-03-27	1,749	1,765	1,741	1,745	130,400	1,745
2017-03-24	1,759	1,770	1,745	1,759	83,900	1,759
2017-03-23	1,765	1,765	1,747	1,753	95,000	1,753
2017-03-22	1,800	1,801	1,764	1,765	106,600	1,765
2017-03-21	1,816	1,829	1,811	1,814	92,000	1,814
2017-03-17	1,814	1,819	1,802	1,815	61,800	1,815
2017-03-16	1,810	1,821	1,803	1,820	58,900	1,820
2017-03-15	1,815	1,827	1,807	1,825	41,700	1,825
2017-03-14	1,827	1,827	1,818	1,818	47,300	1,818
2017-03-13	1,824	1,835	1,815	1,825	54,700	1,825
2017-03-10	1,826	1,826	1,813	1,823	106,400	1,823
2017-03-09	1,827	1,829	1,801	1,810	83,500	1,810
2017-03-08	1,814	1,827	1,812	1,814	66,000	1,814
2017-03-07	1,814	1,834	1,814	1,818	70,000	1,818
2017-03-06	1,821	1,825	1,810	1,821	45,500	1,821
2017-03-03	1,844	1,844	1,821	1,823	44,100	1,823
2017-03-02	1,863	1,863	1,833	1,838	96,800	1,838
2017-03-01	1,855	1,863	1,836	1,844	103,100	1,844
2017-02-28	1,834	1,866	1,825	1,855	103,400	1,855
2017-02-27	1,833	1,841	1,816	1,836	92,200	1,836
2017-02-24	1,837	1,847	1,827	1,841	59,300	1,841
2017-02-23	1,850	1,857	1,831	1,847	50,900	1,847
2017-02-22	1,837	1,842	1,815	1,842	83,700	1,842
2017-02-21	1,793	1,836	1,791	1,833	91,800	1,833
2017-02-20	1,794	1,799	1,782	1,795	65,200	1,795
2017-02-17	1,784	1,790	1,771	1,787	61,200	1,787
2017-02-16	1,802	1,802	1,781	1,792	103,400	1,792
2017-02-15	1,797	1,810	1,785	1,803	82,600	1,803
2017-02-14	1,766	1,793	1,765	1,775	143,000	1,775
2017-02-13	1,759	1,768	1,750	1,766	99,800	1,766
2017-02-10	1,723	1,758	1,719	1,752	169,500	1,752
2017-02-09	1,698	1,711	1,683	1,705	119,000	1,705
2017-02-08	1,694	1,714	1,677	1,710	98,700	1,710
2017-02-07	1,699	1,699	1,681	1,689	91,500	1,689
2017-02-06	1,707	1,711	1,677	1,705	166,500	1,705
2017-02-03	1,669	1,690	1,662	1,681	136,700	1,681
2017-02-02	1,707	1,709	1,673	1,681	113,700	1,681
2017-02-01	1,680	1,712	1,674	1,701	128,800	1,701
2017-01-31	1,694	1,698	1,674	1,688	220,600	1,688
2017-01-30	1,710	1,717	1,694	1,716	193,100	1,716
2017-01-27	1,748	1,749	1,703	1,713	281,400	1,713
2017-01-26	1,790	1,797	1,780	1,784	110,900	1,784
2017-01-25	1,760	1,777	1,752	1,762	95,600	1,762
2017-01-24	1,743	1,745	1,728	1,739	68,000	1,739
2017-01-23	1,761	1,762	1,737	1,747	87,900	1,747
2017-01-20	1,768	1,780	1,759	1,778	81,600	1,778
2017-01-19	1,783	1,800	1,775	1,786	76,600	1,786
2017-01-18	1,770	1,774	1,756	1,770	72,200	1,770
2017-01-17	1,779	1,784	1,756	1,764	130,600	1,764
2017-01-16	1,810	1,813	1,777	1,780	107,100	1,780
2017-01-13	1,800	1,817	1,791	1,810	84,800	1,810
2017-01-12	1,813	1,815	1,795	1,802	134,400	1,802
2017-01-11	1,824	1,827	1,802	1,814	136,000	1,814
2017-01-10	1,830	1,837	1,801	1,822	212,000	1,822
2017-01-06	1,826	1,862	1,826	1,840	131,800	1,840
2017-01-05	1,854	1,856	1,820	1,830	159,700	1,830
2017-01-04	1,806	1,864	1,806	1,861	133,600	1,861

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