8281 ゼビオホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 5,300 | 5,300 | 5,260 | 5,260 | 6,000 | 2,922.22 |
| 1990-12-27 | 5,260 | 5,300 | 5,260 | 5,300 | 4,000 | 2,944.44 |
| 1990-12-26 | 5,250 | 5,250 | 5,250 | 5,250 | 7,000 | 2,916.67 |
| 1990-12-25 | 5,500 | 5,500 | 5,350 | 5,350 | 4,000 | 2,972.22 |
| 1990-12-21 | 5,600 | 5,600 | 5,550 | 5,550 | 16,000 | 3,083.33 |
| 1990-12-20 | 5,700 | 5,700 | 5,700 | 5,700 | 11,000 | 3,166.67 |
| 1990-12-19 | 5,900 | 5,900 | 5,700 | 5,700 | 8,000 | 3,166.67 |
| 1990-12-18 | 5,700 | 5,800 | 5,700 | 5,800 | 12,000 | 3,222.22 |
| 1990-12-17 | 5,710 | 5,710 | 5,660 | 5,700 | 17,000 | 3,166.67 |
| 1990-12-14 | 5,900 | 5,900 | 5,890 | 5,890 | 11,000 | 3,272.22 |
| 1990-12-13 | 5,850 | 5,980 | 5,850 | 5,900 | 21,000 | 3,277.78 |
| 1990-12-12 | 5,900 | 6,090 | 5,900 | 5,900 | 11,000 | 3,277.78 |
| 1990-12-11 | 5,790 | 5,950 | 5,790 | 5,900 | 27,000 | 3,277.78 |
| 1990-12-10 | 5,710 | 5,810 | 5,710 | 5,800 | 11,000 | 3,222.22 |
| 1990-12-07 | 5,700 | 5,700 | 5,700 | 5,700 | 9,000 | 3,166.67 |
| 1990-12-06 | 5,310 | 5,500 | 5,310 | 5,500 | 4,000 | 3,055.56 |
| 1990-12-05 | 5,300 | 5,310 | 5,150 | 5,250 | 29,000 | 2,916.67 |
| 1990-12-04 | 5,550 | 5,550 | 5,400 | 5,400 | 11,000 | 3,000 |
| 1990-12-03 | 5,550 | 5,650 | 5,550 | 5,650 | 12,000 | 3,138.89 |
| 1990-11-30 | 5,500 | 5,500 | 5,450 | 5,450 | 18,000 | 3,027.78 |
| 1990-11-29 | 5,950 | 5,950 | 5,800 | 5,800 | 22,000 | 3,222.22 |
| 1990-11-28 | 6,000 | 6,010 | 6,000 | 6,000 | 13,000 | 3,333.33 |
| 1990-11-27 | 6,250 | 6,250 | 6,030 | 6,030 | 9,000 | 3,350 |
| 1990-11-26 | 6,340 | 6,340 | 6,300 | 6,300 | 6,000 | 3,500 |
| 1990-11-22 | 6,300 | 6,350 | 6,200 | 6,350 | 9,000 | 3,527.78 |
| 1990-11-21 | 6,350 | 6,350 | 6,200 | 6,300 | 15,000 | 3,500 |
| 1990-11-20 | 6,590 | 6,590 | 6,450 | 6,450 | 28,000 | 3,583.33 |
| 1990-11-19 | 6,500 | 6,590 | 6,500 | 6,550 | 13,000 | 3,638.89 |
| 1990-11-16 | 6,490 | 6,500 | 6,400 | 6,400 | 13,000 | 3,555.56 |
| 1990-11-15 | 6,520 | 6,700 | 6,520 | 6,680 | 62,000 | 3,711.11 |
| 1990-11-14 | 6,580 | 6,580 | 6,350 | 6,510 | 11,000 | 3,616.67 |
| 1990-11-13 | 6,410 | 6,600 | 6,410 | 6,600 | 15,000 | 3,666.67 |
| 1990-11-09 | 6,400 | 6,410 | 6,320 | 6,390 | 42,000 | 3,550 |
| 1990-11-08 | 6,590 | 6,590 | 6,430 | 6,460 | 49,000 | 3,588.89 |
| 1990-11-07 | 6,300 | 6,510 | 6,300 | 6,500 | 33,000 | 3,611.11 |
| 1990-11-06 | 6,200 | 6,300 | 6,190 | 6,250 | 26,000 | 3,472.22 |
| 1990-11-05 | 6,000 | 6,200 | 6,000 | 6,200 | 32,000 | 3,444.44 |
| 1990-11-02 | 5,900 | 6,000 | 5,810 | 6,000 | 29,000 | 3,333.33 |
| 1990-11-01 | 6,300 | 6,300 | 6,000 | 6,000 | 19,000 | 3,333.33 |
| 1990-10-31 | 6,400 | 6,400 | 6,300 | 6,300 | 10,000 | 3,500 |
| 1990-10-30 | 6,560 | 6,580 | 6,300 | 6,500 | 44,000 | 3,611.11 |
| 1990-10-29 | 6,600 | 6,700 | 6,600 | 6,650 | 47,000 | 3,694.44 |
| 1990-10-26 | 6,500 | 6,800 | 6,500 | 6,700 | 145,000 | 3,722.22 |
| 1990-10-25 | 6,200 | 6,600 | 6,200 | 6,600 | 101,000 | 3,666.67 |
| 1990-10-24 | 6,150 | 6,250 | 6,150 | 6,200 | 20,000 | 3,444.44 |
| 1990-10-23 | 5,900 | 6,190 | 5,900 | 6,150 | 49,000 | 3,416.67 |
| 1990-10-22 | 6,100 | 6,100 | 6,000 | 6,000 | 55,000 | 3,333.33 |
| 1990-10-19 | 5,800 | 6,210 | 5,800 | 6,100 | 65,000 | 3,388.89 |
| 1990-10-18 | 5,410 | 5,900 | 5,410 | 5,900 | 57,000 | 3,277.78 |
| 1990-10-17 | 5,250 | 5,350 | 5,250 | 5,350 | 22,000 | 2,972.22 |
| 1990-10-16 | 5,110 | 5,260 | 5,110 | 5,260 | 11,000 | 2,922.22 |
| 1990-10-15 | 5,300 | 5,520 | 5,210 | 5,210 | 28,000 | 2,894.44 |
| 1990-10-12 | 5,300 | 5,300 | 5,300 | 5,300 | 14,000 | 2,944.44 |
| 1990-10-09 | 5,800 | 6,000 | 5,800 | 5,900 | 23,000 | 3,277.78 |
| 1990-10-08 | 5,410 | 5,800 | 5,410 | 5,800 | 28,000 | 3,222.22 |
| 1990-10-05 | 5,510 | 5,510 | 5,510 | 5,510 | 23,000 | 3,061.11 |
| 1990-10-04 | 4,850 | 5,000 | 4,850 | 5,000 | 15,000 | 2,777.78 |
| 1990-10-03 | 4,900 | 4,900 | 4,900 | 4,900 | 26,000 | 2,722.22 |
| 1990-10-02 | 4,560 | 4,800 | 4,560 | 4,800 | 31,000 | 2,666.67 |
| 1990-09-26 | 5,450 | 5,690 | 5,200 | 5,200 | 33,000 | 2,888.89 |
| 1990-09-25 | 5,510 | 5,510 | 5,500 | 5,500 | 14,000 | 3,055.56 |
| 1990-09-21 | 5,950 | 5,950 | 5,800 | 5,800 | 4,000 | 3,222.22 |
| 1990-09-20 | 5,990 | 5,990 | 5,980 | 5,980 | 2,000 | 3,322.22 |
| 1990-09-19 | 6,000 | 6,000 | 6,000 | 6,000 | 20,000 | 3,333.33 |
| 1990-09-18 | 6,300 | 6,300 | 6,300 | 6,300 | 3,000 | 3,500 |
| 1990-09-17 | 6,600 | 6,600 | 6,310 | 6,310 | 16,000 | 3,505.56 |
| 1990-09-14 | 6,610 | 6,710 | 6,610 | 6,700 | 12,000 | 3,722.22 |
| 1990-09-13 | 6,810 | 6,810 | 6,800 | 6,800 | 43,000 | 3,777.78 |
| 1990-09-12 | 6,910 | 6,910 | 6,800 | 6,800 | 5,000 | 3,777.78 |
| 1990-09-11 | 7,000 | 7,000 | 6,910 | 6,910 | 7,000 | 3,838.89 |
| 1990-09-10 | 7,010 | 7,010 | 6,900 | 6,900 | 12,000 | 3,833.33 |
| 1990-09-07 | 7,000 | 7,000 | 6,800 | 6,810 | 12,000 | 3,783.33 |
| 1990-09-06 | 7,200 | 7,200 | 7,050 | 7,050 | 6,000 | 3,916.67 |
| 1990-09-05 | 7,200 | 7,300 | 7,200 | 7,200 | 8,000 | 4,000 |
| 1990-09-04 | 7,300 | 7,300 | 7,300 | 7,300 | 8,000 | 4,055.56 |
| 1990-09-03 | 7,700 | 7,710 | 7,500 | 7,500 | 20,000 | 4,166.67 |
| 1990-08-31 | 7,600 | 7,700 | 7,590 | 7,590 | 11,000 | 4,216.67 |
| 1990-08-30 | 7,040 | 7,040 | 7,040 | 7,040 | 2,000 | 3,911.11 |
| 1990-08-29 | 7,300 | 7,340 | 7,010 | 7,030 | 22,000 | 3,905.56 |
| 1990-08-28 | 7,310 | 7,410 | 7,310 | 7,410 | 6,000 | 4,116.67 |
| 1990-08-27 | 7,150 | 7,240 | 7,050 | 7,240 | 8,000 | 4,022.22 |
| 1990-08-24 | 7,200 | 7,400 | 7,100 | 7,250 | 42,000 | 4,027.78 |
| 1990-08-22 | 7,690 | 7,700 | 7,690 | 7,700 | 6,000 | 4,277.78 |
| 1990-08-21 | 8,400 | 8,450 | 8,090 | 8,090 | 19,000 | 4,494.44 |
| 1990-08-20 | 8,600 | 8,600 | 8,400 | 8,500 | 11,000 | 4,722.22 |
| 1990-08-17 | 8,900 | 8,910 | 8,700 | 8,700 | 75,000 | 4,833.33 |
| 1990-08-15 | 8,700 | 9,250 | 8,700 | 9,090 | 119,000 | 5,050 |
| 1990-08-14 | 9,910 | 10,000 | 9,600 | 10,000 | 56,000 | 4,273.50 |
| 1990-08-13 | 10,500 | 10,500 | 9,900 | 9,900 | 48,000 | 4,230.77 |
| 1990-08-10 | 10,700 | 10,700 | 10,300 | 10,300 | 23,000 | 4,401.71 |
| 1990-08-09 | 10,500 | 11,300 | 10,500 | 10,600 | 77,000 | 4,529.91 |
| 1990-08-08 | 10,100 | 10,500 | 10,000 | 10,500 | 39,000 | 4,487.18 |
| 1990-08-07 | 9,800 | 10,200 | 9,800 | 10,000 | 75,000 | 4,273.50 |
| 1990-08-06 | 11,500 | 11,500 | 10,000 | 10,300 | 20,000 | 4,401.71 |
| 1990-08-03 | 11,900 | 12,200 | 11,600 | 11,600 | 62,000 | 4,957.27 |
| 1990-08-02 | 11,800 | 12,000 | 11,700 | 11,800 | 96,000 | 5,042.73 |
| 1990-08-01 | 12,300 | 12,300 | 11,700 | 11,800 | 120,000 | 5,042.73 |
| 1990-07-31 | 11,300 | 12,200 | 11,300 | 12,100 | 267,000 | 5,170.94 |
| 1990-07-30 | 11,300 | 11,300 | 11,000 | 11,200 | 73,000 | 4,786.32 |
| 1990-07-27 | 11,000 | 11,200 | 10,800 | 11,200 | 168,000 | 4,786.32 |
| 1990-07-26 | 11,000 | 11,500 | 10,700 | 10,700 | 124,000 | 4,572.65 |
| 1990-07-25 | 10,600 | 11,000 | 10,600 | 11,000 | 165,000 | 4,700.85 |
| 1990-07-24 | 9,980 | 10,400 | 9,980 | 10,400 | 112,000 | 4,444.44 |
| 1990-07-23 | 10,100 | 10,200 | 9,900 | 9,980 | 18,000 | 4,264.96 |
| 1990-07-20 | 9,800 | 10,200 | 9,800 | 10,100 | 33,000 | 4,316.24 |
| 1990-07-19 | 10,100 | 10,100 | 9,900 | 10,000 | 36,000 | 4,273.50 |
| 1990-07-18 | 10,000 | 10,200 | 10,000 | 10,000 | 31,000 | 4,273.50 |
| 1990-07-17 | 10,100 | 10,100 | 9,840 | 9,910 | 54,000 | 4,235.04 |
| 1990-07-16 | 10,500 | 10,500 | 10,200 | 10,300 | 47,000 | 4,401.71 |
| 1990-07-13 | 10,500 | 10,600 | 10,300 | 10,500 | 87,000 | 4,487.18 |
| 1990-07-12 | 10,700 | 10,900 | 10,400 | 10,400 | 284,000 | 4,444.44 |
| 1990-07-11 | 10,300 | 10,600 | 10,200 | 10,500 | 247,000 | 4,487.18 |
| 1990-07-10 | 11,000 | 11,100 | 10,100 | 10,100 | 566,000 | 4,316.24 |
| 1990-07-06 | 9,370 | 9,600 | 9,370 | 9,600 | 171,000 | 4,102.56 |
| 1990-07-05 | 9,110 | 9,300 | 9,100 | 9,290 | 37,000 | 3,970.09 |
| 1990-07-04 | 9,000 | 9,100 | 9,000 | 9,010 | 13,000 | 3,850.43 |
| 1990-07-03 | 9,100 | 9,170 | 9,000 | 9,090 | 17,000 | 3,884.62 |
| 1990-07-02 | 9,210 | 9,210 | 9,090 | 9,200 | 26,000 | 3,931.62 |
| 1990-06-29 | 9,540 | 9,540 | 9,350 | 9,450 | 58,000 | 4,038.46 |
| 1990-06-28 | 9,250 | 9,500 | 9,230 | 9,500 | 133,000 | 4,059.83 |
| 1990-06-27 | 9,080 | 9,300 | 9,080 | 9,200 | 127,000 | 3,931.62 |
| 1990-06-26 | 8,790 | 9,100 | 8,700 | 9,000 | 82,000 | 3,846.15 |
| 1990-06-25 | 8,650 | 8,700 | 8,600 | 8,600 | 47,000 | 3,675.21 |
| 1990-06-22 | 8,840 | 8,850 | 8,650 | 8,750 | 51,000 | 3,739.32 |
| 1990-06-21 | 8,710 | 9,000 | 8,700 | 8,850 | 55,000 | 3,782.05 |
| 1990-06-20 | 9,010 | 9,010 | 8,700 | 8,700 | 25,000 | 3,717.95 |
| 1990-06-19 | 9,100 | 9,100 | 8,970 | 8,980 | 24,000 | 3,837.61 |
| 1990-06-18 | 9,260 | 9,300 | 9,100 | 9,100 | 30,000 | 3,888.89 |
| 1990-06-15 | 9,090 | 9,260 | 9,050 | 9,260 | 59,000 | 3,957.26 |
| 1990-06-14 | 9,180 | 9,200 | 9,020 | 9,060 | 44,000 | 3,871.79 |
| 1990-06-13 | 9,090 | 9,200 | 9,060 | 9,080 | 48,000 | 3,880.34 |
| 1990-06-12 | 9,030 | 9,140 | 9,030 | 9,100 | 42,000 | 3,888.89 |
| 1990-06-11 | 9,250 | 9,350 | 9,050 | 9,050 | 35,000 | 3,867.52 |
| 1990-06-08 | 9,000 | 9,350 | 9,000 | 9,350 | 118,000 | 3,995.73 |
| 1990-06-07 | 9,290 | 9,300 | 9,010 | 9,010 | 66,000 | 3,850.43 |
| 1990-06-06 | 9,300 | 9,300 | 8,900 | 9,300 | 118,000 | 3,974.36 |
| 1990-06-05 | 9,600 | 9,850 | 9,200 | 9,200 | 403,000 | 3,931.62 |
| 1990-06-04 | 8,800 | 9,200 | 8,800 | 9,200 | 167,000 | 3,931.62 |
| 1990-06-01 | 8,810 | 9,200 | 8,790 | 8,900 | 466,000 | 3,803.42 |
| 1990-05-31 | 7,980 | 8,400 | 7,900 | 8,400 | 152,000 | 3,589.74 |
| 1990-05-30 | 7,900 | 8,000 | 7,900 | 8,000 | 91,000 | 3,418.80 |
| 1990-05-29 | 7,800 | 7,990 | 7,800 | 7,940 | 275,000 | 3,393.16 |
| 1990-05-28 | 7,800 | 7,800 | 7,500 | 7,670 | 58,000 | 3,277.78 |
| 1990-05-25 | 7,850 | 7,900 | 7,700 | 7,700 | 59,000 | 3,290.60 |
| 1990-05-24 | 8,000 | 8,080 | 7,810 | 8,000 | 280,000 | 3,418.80 |
| 1990-05-23 | 7,550 | 8,010 | 7,530 | 7,980 | 433,000 | 3,410.26 |
| 1990-05-22 | 7,500 | 7,510 | 7,440 | 7,450 | 97,000 | 3,183.76 |
| 1990-05-21 | 7,660 | 7,670 | 7,400 | 7,400 | 111,000 | 3,162.39 |
| 1990-05-18 | 7,450 | 7,600 | 7,350 | 7,560 | 499,000 | 3,230.77 |
| 1990-05-17 | 6,900 | 7,300 | 6,900 | 7,150 | 419,000 | 3,055.56 |
| 1990-05-16 | 6,840 | 6,890 | 6,800 | 6,890 | 133,000 | 2,944.44 |
| 1990-05-15 | 6,930 | 6,930 | 6,810 | 6,830 | 171,000 | 2,918.80 |
| 1990-05-14 | 7,010 | 7,080 | 6,810 | 6,830 | 389,000 | 2,918.80 |
| 1990-05-11 | 6,500 | 6,910 | 6,500 | 6,810 | 1,427,999 | 2,910.26 |
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
