8281 ゼビオホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,400	2,405	2,390	2,400	27,200	1,600
2003-12-29	2,360	2,400	2,360	2,400	7,400	1,600
2003-12-26	2,395	2,395	2,345	2,365	8,600	1,576.67
2003-12-25	2,405	2,405	2,355	2,385	15,800	1,590
2003-12-24	2,355	2,445	2,355	2,405	63,600	1,603.33
2003-12-22	2,350	2,360	2,345	2,350	59,900	1,566.67
2003-12-19	2,350	2,350	2,315	2,330	27,400	1,553.33
2003-12-18	2,290	2,350	2,290	2,345	8,700	1,563.33
2003-12-17	2,285	2,330	2,265	2,320	20,000	1,546.67
2003-12-16	2,320	2,340	2,285	2,285	22,700	1,523.33
2003-12-15	2,270	2,345	2,270	2,320	19,700	1,546.67
2003-12-12	2,255	2,285	2,250	2,255	60,900	1,503.33
2003-12-11	2,260	2,260	2,230	2,250	13,600	1,500
2003-12-10	2,260	2,260	2,225	2,225	18,700	1,483.33
2003-12-09	2,205	2,255	2,205	2,250	37,000	1,500
2003-12-08	2,200	2,215	2,190	2,205	35,100	1,470
2003-12-05	2,200	2,220	2,195	2,200	39,500	1,466.67
2003-12-04	2,200	2,235	2,200	2,210	18,600	1,473.33
2003-12-03	2,235	2,235	2,215	2,220	39,400	1,480
2003-12-02	2,300	2,300	2,225	2,225	25,400	1,483.33
2003-12-01	2,230	2,320	2,210	2,300	39,200	1,533.33
2003-11-28	2,185	2,225	2,185	2,190	15,300	1,460
2003-11-27	2,165	2,230	2,165	2,215	22,900	1,476.67
2003-11-26	2,200	2,310	2,200	2,245	38,800	1,496.67
2003-11-25	2,220	2,280	2,210	2,230	28,400	1,486.67
2003-11-21	2,230	2,355	2,210	2,220	46,200	1,480
2003-11-20	2,320	2,375	2,270	2,310	44,300	1,540
2003-11-19	2,240	2,320	2,240	2,320	16,900	1,546.67
2003-11-18	2,340	2,435	2,315	2,400	43,600	1,600
2003-11-17	2,315	2,350	2,290	2,305	24,900	1,536.67
2003-11-14	2,300	2,360	2,275	2,315	23,800	1,543.33
2003-11-13	2,250	2,300	2,250	2,300	9,900	1,533.33
2003-11-12	2,345	2,345	2,250	2,250	11,900	1,500
2003-11-11	2,295	2,365	2,265	2,350	38,100	1,566.67
2003-11-10	2,305	2,400	2,305	2,365	32,400	1,576.67
2003-11-07	2,280	2,385	2,275	2,380	63,200	1,586.67
2003-11-06	2,270	2,275	2,220	2,240	20,000	1,493.33
2003-11-05	2,295	2,300	2,215	2,270	16,600	1,513.33
2003-11-04	2,290	2,360	2,280	2,305	44,900	1,536.67
2003-10-31	2,200	2,220	2,180	2,195	44,700	1,463.33
2003-10-30	2,210	2,250	2,200	2,245	10,300	1,496.67
2003-10-29	2,210	2,265	2,200	2,250	17,600	1,500
2003-10-28	2,220	2,235	2,190	2,235	9,400	1,490
2003-10-27	2,200	2,260	2,200	2,200	16,000	1,466.67
2003-10-24	2,185	2,220	2,155	2,220	28,300	1,480
2003-10-23	2,250	2,250	2,120	2,185	64,600	1,456.67
2003-10-22	2,365	2,365	2,285	2,310	34,600	1,540
2003-10-21	2,400	2,420	2,330	2,360	17,500	1,573.33
2003-10-20	2,350	2,415	2,300	2,405	36,800	1,603.33
2003-10-17	2,400	2,415	2,370	2,395	15,200	1,596.67
2003-10-16	2,380	2,420	2,355	2,360	16,700	1,573.33
2003-10-15	2,420	2,445	2,385	2,390	27,200	1,593.33
2003-10-14	2,480	2,490	2,405	2,420	46,200	1,613.33
2003-10-10	2,330	2,450	2,330	2,450	53,100	1,633.33
2003-10-09	2,300	2,340	2,300	2,320	26,400	1,546.67
2003-10-08	2,315	2,370	2,315	2,340	35,000	1,560
2003-10-07	2,380	2,385	2,315	2,370	44,300	1,580
2003-10-06	2,370	2,405	2,370	2,375	64,700	1,583.33
2003-10-03	2,330	2,400	2,330	2,355	38,800	1,570
2003-10-02	2,300	2,410	2,300	2,410	102,300	1,606.67
2003-10-01	2,270	2,380	2,260	2,330	88,200	1,553.33
2003-09-30	2,240	2,260	2,210	2,250	62,100	1,500
2003-09-29	2,175	2,225	2,170	2,200	88,900	1,466.67
2003-09-26	2,140	2,165	2,125	2,160	44,500	1,440
2003-09-25	2,125	2,170	2,120	2,155	65,600	1,436.67
2003-09-24	2,140	2,170	2,140	2,160	51,500	1,440
2003-09-22	2,125	2,150	2,120	2,140	51,600	1,426.67
2003-09-19	2,125	2,155	2,120	2,125	46,600	1,416.67
2003-09-18	2,120	2,120	2,095	2,100	55,100	1,400
2003-09-17	2,135	2,165	2,115	2,120	45,000	1,413.33
2003-09-16	2,150	2,175	2,130	2,140	16,400	1,426.67
2003-09-12	2,175	2,175	2,100	2,150	93,000	1,433.33
2003-09-11	2,100	2,125	2,080	2,100	37,300	1,400
2003-09-10	2,130	2,190	2,095	2,095	29,700	1,396.67
2003-09-09	2,135	2,170	2,130	2,140	37,000	1,426.67
2003-09-08	2,125	2,165	2,125	2,155	27,200	1,436.67
2003-09-05	2,110	2,190	2,110	2,185	27,100	1,456.67
2003-09-04	2,150	2,195	2,130	2,160	29,500	1,440
2003-09-03	2,145	2,165	2,145	2,155	41,300	1,436.67
2003-09-02	2,165	2,190	2,125	2,140	49,000	1,426.67
2003-09-01	2,165	2,210	2,165	2,210	45,300	1,473.33
2003-08-29	2,120	2,190	2,110	2,165	33,900	1,443.33
2003-08-28	2,130	2,160	2,120	2,120	30,200	1,413.33
2003-08-27	2,190	2,200	2,160	2,160	25,900	1,440
2003-08-26	2,170	2,220	2,170	2,200	36,200	1,466.67
2003-08-25	2,150	2,180	2,130	2,170	30,800	1,446.67
2003-08-22	2,180	2,235	2,145	2,195	50,100	1,463.33
2003-08-21	2,145	2,170	2,145	2,165	31,200	1,443.33
2003-08-20	2,125	2,150	2,110	2,145	22,400	1,430
2003-08-19	2,165	2,165	2,100	2,100	49,500	1,400
2003-08-18	2,150	2,155	2,125	2,140	84,300	1,426.67
2003-08-15	2,030	2,120	2,025	2,090	129,800	1,393.33
2003-08-14	2,055	2,100	2,025	2,050	65,800	1,366.67
2003-08-13	2,095	2,135	2,055	2,095	97,800	1,396.67
2003-08-12	2,140	2,190	2,125	2,135	75,600	1,423.33
2003-08-11	2,165	2,190	2,150	2,180	52,400	1,453.33
2003-08-08	2,185	2,185	2,100	2,180	48,800	1,453.33
2003-08-07	2,110	2,210	2,110	2,185	82,500	1,456.67
2003-08-06	2,080	2,095	2,040	2,070	44,600	1,380
2003-08-05	2,165	2,165	2,095	2,110	44,100	1,406.67
2003-08-04	2,160	2,175	2,115	2,130	128,000	1,420
2003-08-01	2,260	2,275	2,170	2,200	228,700	1,466.67
2003-07-31	2,200	2,250	2,180	2,250	247,600	1,500
2003-07-30	1,930	1,981	1,930	1,950	243,700	1,300
2003-07-29	1,820	1,860	1,802	1,840	120,700	1,226.67
2003-07-28	1,810	1,860	1,790	1,847	78,900	1,231.33
2003-07-25	1,830	1,840	1,822	1,822	73,500	1,214.67
2003-07-24	1,865	1,904	1,829	1,832	59,200	1,221.33
2003-07-23	1,905	1,910	1,860	1,872	47,600	1,248
2003-07-22	1,870	1,876	1,865	1,871	48,500	1,247.33
2003-07-18	1,909	1,909	1,889	1,900	23,700	1,266.67
2003-07-17	1,936	1,936	1,876	1,913	15,100	1,275.33
2003-07-16	1,945	1,945	1,907	1,907	35,600	1,271.33
2003-07-15	1,950	1,950	1,870	1,875	15,400	1,250
2003-07-14	1,860	1,978	1,857	1,970	68,800	1,313.33
2003-07-11	1,870	1,900	1,854	1,856	37,700	1,237.33
2003-07-10	1,874	1,940	1,860	1,900	38,400	1,266.67
2003-07-09	1,836	1,901	1,836	1,860	48,100	1,240
2003-07-08	1,870	1,903	1,839	1,841	103,700	1,227.33
2003-07-07	1,929	1,930	1,898	1,915	61,900	1,276.67
2003-07-04	1,922	1,940	1,915	1,934	51,400	1,289.33
2003-07-03	1,990	1,999	1,922	1,922	57,200	1,281.33
2003-07-02	1,940	1,960	1,925	1,945	41,500	1,296.67
2003-07-01	1,923	1,960	1,923	1,940	43,600	1,293.33
2003-06-30	1,950	1,979	1,943	1,955	13,800	1,303.33
2003-06-27	1,957	1,969	1,929	1,950	27,800	1,300
2003-06-26	1,866	1,914	1,858	1,896	24,900	1,264
2003-06-25	1,850	1,896	1,850	1,865	16,600	1,243.33
2003-06-24	1,948	1,948	1,896	1,896	50,400	1,264
2003-06-23	1,900	1,936	1,900	1,932	31,100	1,288
2003-06-20	1,859	1,925	1,859	1,925	41,400	1,283.33
2003-06-19	1,854	1,870	1,850	1,858	16,100	1,238.67
2003-06-18	1,852	1,863	1,850	1,853	43,200	1,235.33
2003-06-17	1,869	1,875	1,850	1,851	25,700	1,234
2003-06-16	1,880	1,880	1,844	1,868	20,300	1,245.33
2003-06-13	1,825	1,872	1,825	1,872	75,700	1,248
2003-06-12	1,851	1,861	1,845	1,845	36,800	1,230
2003-06-11	1,851	1,859	1,810	1,850	69,700	1,233.33
2003-06-10	1,851	1,860	1,850	1,855	78,600	1,236.67
2003-06-09	1,850	1,881	1,850	1,873	82,000	1,248.67
2003-06-06	1,863	1,873	1,843	1,873	55,800	1,248.67
2003-06-05	1,852	1,870	1,832	1,863	98,800	1,242
2003-06-04	1,830	1,836	1,816	1,822	60,500	1,214.67
2003-06-03	1,784	1,810	1,776	1,810	86,000	1,206.67
2003-06-02	1,731	1,795	1,730	1,775	81,700	1,183.33
2003-05-30	1,705	1,705	1,696	1,701	96,100	1,134
2003-05-29	1,687	1,707	1,687	1,700	95,500	1,133.33
2003-05-28	1,720	1,729	1,687	1,687	68,200	1,124.67
2003-05-27	1,761	1,761	1,703	1,703	97,600	1,135.33
2003-05-26	1,790	1,800	1,750	1,751	72,500	1,167.33
2003-05-23	1,750	1,778	1,750	1,769	100,100	1,179.33
2003-05-22	1,720	1,776	1,716	1,750	59,500	1,166.67
2003-05-21	1,795	1,814	1,731	1,731	60,600	1,154
2003-05-20	1,750	1,770	1,717	1,765	60,200	1,176.67
2003-05-19	1,845	1,845	1,739	1,770	47,300	1,180
2003-05-16	1,840	1,851	1,827	1,851	98,800	1,234
2003-05-15	1,919	1,919	1,760	1,831	110,200	1,220.67
2003-05-14	1,965	1,979	1,929	1,930	33,500	1,286.67
2003-05-13	1,977	1,996	1,965	1,965	27,700	1,310
2003-05-12	2,030	2,035	1,970	1,976	31,900	1,317.33
2003-05-09	2,010	2,030	1,994	2,030	53,900	1,353.33
2003-05-08	2,020	2,030	1,978	2,000	24,400	1,333.33
2003-05-07	2,005	2,010	1,989	1,989	14,500	1,326
2003-05-06	2,000	2,050	2,000	2,005	33,400	1,336.67
2003-05-02	2,020	2,020	1,973	1,995	29,400	1,330
2003-05-01	1,934	1,999	1,934	1,991	21,100	1,327.33
2003-04-30	1,975	2,010	1,933	1,933	32,600	1,288.67
2003-04-28	1,970	1,997	1,967	1,975	23,700	1,316.67
2003-04-25	2,005	2,005	1,860	2,000	45,400	1,333.33
2003-04-24	1,981	2,005	1,974	1,983	21,900	1,322
2003-04-23	1,982	1,983	1,935	1,981	37,800	1,320.67
2003-04-22	1,969	1,996	1,936	1,982	35,500	1,321.33
2003-04-21	1,930	1,999	1,930	1,999	17,400	1,332.67
2003-04-18	2,000	2,000	1,979	1,990	33,700	1,326.67
2003-04-17	1,995	2,015	1,957	2,000	68,500	1,333.33
2003-04-16	1,993	2,040	1,982	2,035	50,800	1,356.67
2003-04-15	1,882	2,000	1,882	1,992	37,400	1,328
2003-04-14	1,924	1,940	1,880	1,882	38,800	1,254.67
2003-04-11	1,920	1,930	1,912	1,930	41,200	1,286.67
2003-04-10	1,948	1,955	1,900	1,926	46,100	1,284
2003-04-09	1,930	1,982	1,920	1,950	46,100	1,300
2003-04-08	1,943	1,943	1,879	1,935	84,600	1,290
2003-04-07	1,892	1,955	1,891	1,943	53,200	1,295.33
2003-04-04	1,905	1,906	1,881	1,886	77,200	1,257.33
2003-04-03	1,933	2,010	1,915	2,005	110,500	1,336.67
2003-04-02	1,870	1,873	1,711	1,873	31,700	1,248.67
2003-04-01	1,878	1,884	1,830	1,878	53,100	1,252
2003-03-31	1,840	1,866	1,827	1,848	63,000	1,232
2003-03-28	1,762	1,811	1,750	1,811	33,200	1,207.33
2003-03-27	1,718	1,732	1,707	1,732	142,900	1,154.67
2003-03-26	1,666	1,684	1,658	1,673	26,300	1,115.33
2003-03-25	1,674	1,688	1,620	1,651	30,900	1,100.67
2003-03-24	1,690	1,700	1,650	1,674	30,300	1,116
2003-03-20	1,615	1,647	1,584	1,623	25,000	1,082
2003-03-19	1,618	1,618	1,545	1,555	18,200	1,036.67
2003-03-18	1,580	1,601	1,567	1,588	28,400	1,058.67
2003-03-17	1,624	1,624	1,580	1,580	33,300	1,053.33
2003-03-14	1,704	1,704	1,622	1,623	100,800	1,082
2003-03-13	1,570	1,587	1,570	1,584	12,100	1,056
2003-03-12	1,500	1,579	1,480	1,560	35,200	1,040
2003-03-11	1,622	1,622	1,500	1,500	53,600	1,000
2003-03-10	1,710	1,710	1,590	1,621	28,600	1,080.67
2003-03-07	1,743	1,776	1,710	1,723	40,000	1,148.67
2003-03-06	1,745	1,774	1,716	1,758	17,400	1,172
2003-03-05	1,750	1,791	1,711	1,745	27,500	1,163.33
2003-03-04	1,778	1,798	1,773	1,796	29,300	1,197.33
2003-03-03	1,729	1,729	1,700	1,718	18,000	1,145.33
2003-02-28	1,769	1,772	1,670	1,742	39,100	1,161.33
2003-02-27	1,630	1,799	1,600	1,799	104,200	1,199.33
2003-02-26	1,600	1,662	1,553	1,603	41,400	1,068.67
2003-02-25	1,672	1,674	1,606	1,622	30,300	1,081.33
2003-02-24	1,691	1,709	1,690	1,702	29,300	1,134.67
2003-02-21	1,710	1,724	1,698	1,721	46,100	1,147.33
2003-02-20	1,750	1,764	1,723	1,740	27,400	1,160
2003-02-19	1,800	1,800	1,765	1,780	14,400	1,186.67
2003-02-18	1,780	1,817	1,767	1,802	25,400	1,201.33
2003-02-17	1,840	1,866	1,781	1,781	39,800	1,187.33
2003-02-14	1,854	1,910	1,847	1,847	38,600	1,231.33
2003-02-13	1,920	1,934	1,894	1,914	19,500	1,276
2003-02-12	1,919	1,927	1,899	1,920	27,400	1,280
2003-02-10	1,920	1,940	1,873	1,910	33,700	1,273.33
2003-02-07	1,926	1,950	1,921	1,929	28,800	1,286
2003-02-06	1,959	1,959	1,920	1,925	45,100	1,283.33
2003-02-05	1,874	1,963	1,873	1,929	61,200	1,286
2003-02-04	1,867	1,900	1,856	1,873	41,100	1,248.67
2003-02-03	1,870	1,873	1,829	1,837	35,900	1,224.67
2003-01-31	1,848	1,933	1,828	1,870	120,600	1,246.67
2003-01-30	1,910	1,912	1,802	1,818	51,400	1,212
2003-01-29	1,954	1,960	1,908	1,930	38,700	1,286.67
2003-01-28	1,955	2,005	1,943	1,953	56,100	1,302
2003-01-27	1,965	2,025	1,960	1,970	80,500	1,313.33
2003-01-24	1,996	2,050	1,995	1,995	42,000	1,330
2003-01-23	2,005	2,035	2,000	2,000	51,200	1,333.33
2003-01-22	2,050	2,055	2,030	2,035	49,700	1,356.67
2003-01-21	1,999	2,100	1,998	2,050	89,700	1,366.67
2003-01-20	1,964	2,000	1,964	2,000	48,500	1,333.33
2003-01-17	2,020	2,030	1,989	1,994	73,600	1,329.33
2003-01-16	2,100	2,135	2,085	2,095	20,500	1,396.67
2003-01-15	2,200	2,200	2,125	2,170	27,700	1,446.67
2003-01-14	2,095	2,195	2,095	2,195	19,500	1,463.33
2003-01-10	2,120	2,135	2,115	2,135	45,400	1,423.33
2003-01-09	2,105	2,200	2,105	2,185	31,600	1,456.67
2003-01-08	2,140	2,215	2,140	2,145	29,100	1,430
2003-01-07	2,295	2,295	2,215	2,220	19,100	1,480
2003-01-06	2,195	2,250	2,195	2,250	12,500	1,500

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11月
日	月	火	水	木	金	土
« 10月31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