1. HOME >
  2. 株価時系列 >
  3. 8281 >
  4. 2011年

8281 ゼビオホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,8041,8331,7971,83183,5001,831
2011-12-291,7831,7891,7631,78966,4001,789
2011-12-281,7801,7891,7671,78058,3001,780
2011-12-271,7571,7811,7471,77340,0001,773
2011-12-261,7941,7941,7671,77228,6001,772
2011-12-221,7961,8071,7581,772141,9001,772
2011-12-211,7671,7981,7581,796110,5001,796
2011-12-201,7731,7821,7421,748223,7001,748
2011-12-191,7821,7961,7551,770118,3001,770
2011-12-161,8151,8301,7851,787135,1001,787
2011-12-151,8021,8151,7941,80385,6001,803
2011-12-141,7941,8141,7801,800116,6001,800
2011-12-131,7901,8131,7501,808210,8001,808
2011-12-121,8531,8531,8101,81372,4001,813
2011-12-091,7921,8251,7921,816129,2001,816
2011-12-081,7871,8061,7661,792199,2001,792
2011-12-071,8211,8421,7871,807284,7001,807
2011-12-061,8381,8491,8021,807175,6001,807
2011-12-051,7991,8181,7891,811105,7001,811
2011-12-021,7541,7901,7531,776167,4001,776
2011-12-011,7991,8061,7621,76288,6001,762
2011-11-301,7521,7781,7371,767238,1001,767
2011-11-291,7741,7831,7081,768290,7001,768
2011-11-281,7511,7671,7451,760120,5001,760
2011-11-251,7711,7791,7501,756123,3001,756
2011-11-241,7781,8031,7521,758101,7001,758
2011-11-221,7751,8091,7721,80384,8001,803
2011-11-211,7951,8181,7941,79999,1001,799
2011-11-181,7881,8151,7711,794114,7001,794
2011-11-171,8331,8351,8061,826118,2001,826
2011-11-161,8641,8751,8321,84080,7001,840
2011-11-151,8811,8881,8601,867111,0001,867
2011-11-141,9191,9271,8951,89799,8001,897
2011-11-111,9261,9331,8881,90483,4001,904
2011-11-101,9361,9521,9121,927156,7001,927
2011-11-091,9621,9781,9241,972129,4001,972
2011-11-081,9491,9531,9161,924140,7001,924
2011-11-071,8971,9321,8901,930185,8001,930
2011-11-041,8361,8951,8101,888322,2001,888
2011-11-021,8771,8831,8281,836247,2001,836
2011-11-011,8911,9371,8711,914214,0001,914
2011-10-311,9141,9501,8941,923162,3001,923
2011-10-281,9161,9201,8901,913118,9001,913
2011-10-271,8801,9081,8721,894182,7001,894
2011-10-261,9371,9421,9021,907194,7001,907
2011-10-252,0002,0141,9561,963150,1001,963
2011-10-241,9591,9931,9441,990152,2001,990
2011-10-212,0712,0881,9321,947362,7001,947
2011-10-201,9941,9961,9561,987182,0001,987
2011-10-191,9851,9891,9521,973182,3001,973
2011-10-181,9281,9631,9261,951113,2001,951
2011-10-171,9481,9681,9331,94999,2001,949
2011-10-141,8951,9371,8861,908229,4001,908
2011-10-131,9951,9991,8931,928281,5001,928
2011-10-121,9401,9981,9401,993237,3001,993
2011-10-111,9751,9961,9481,958137,4001,958
2011-10-071,9982,0261,9621,971234,0001,971
2011-10-061,9662,0191,9451,959215,8001,959
2011-10-052,0002,0001,9201,948341,6001,948
2011-10-041,9442,0291,9372,020342,4002,020
2011-10-031,9391,9681,9201,944217,2001,944
2011-09-301,9101,9951,8821,979409,2001,979
2011-09-291,9171,9491,9081,935231,5001,935
2011-09-281,8241,9551,8161,951358,1001,951
2011-09-271,8881,8891,7861,800222,9001,800
2011-09-261,9101,9101,8331,846268,9001,846
2011-09-221,9001,9021,8371,842253,1001,842
2011-09-211,8211,8741,8161,863192,9001,863
2011-09-201,8351,8421,7921,799154,8001,799
2011-09-161,8291,8341,7951,834220,7001,834
2011-09-151,8461,8581,8251,830126,6001,830
2011-09-141,8571,8691,8151,821165,3001,821
2011-09-131,8501,8671,8391,853200,3001,853
2011-09-121,8321,8571,8141,816191,8001,816
2011-09-091,8511,8521,8131,823289,1001,823
2011-09-081,7851,8681,7331,866387,4001,866
2011-09-071,7581,7691,7251,745109,5001,745
2011-09-061,8071,8101,7421,757196,0001,757
2011-09-051,7951,8041,7681,803190,9001,803
2011-09-021,7651,8011,7511,800248,1001,800
2011-09-011,7991,8101,7651,779158,5001,779
2011-08-311,7531,7981,7301,791302,0001,791
2011-08-301,7861,7861,6871,722385,3001,722
2011-08-291,7511,8061,7511,768176,4001,768
2011-08-261,7391,7461,7281,739113,5001,739
2011-08-251,7391,7541,7261,737210,8001,737
2011-08-241,7231,7381,7001,709178,6001,709
2011-08-231,7091,7171,6791,689214,1001,689
2011-08-221,7101,7321,6911,694117,9001,694
2011-08-191,6851,7411,6851,722190,4001,722
2011-08-181,7331,7451,7171,724234,5001,724
2011-08-171,7701,7941,7411,766268,6001,766
2011-08-161,7911,8121,7821,795239,8001,795
2011-08-151,8211,8371,7791,811254,9001,811
2011-08-121,7851,8521,7641,821271,6001,821
2011-08-111,7421,7871,7291,772197,9001,772
2011-08-101,8091,8311,7811,801169,6001,801
2011-08-091,7331,7761,6941,774153,1001,774
2011-08-081,7751,8051,7601,774179,6001,774
2011-08-051,8041,8271,7611,815197,3001,815
2011-08-041,8501,9041,8471,904246,3001,904
2011-08-031,8651,8871,8521,864113,1001,864
2011-08-021,8781,9211,8781,905266,0001,905
2011-08-011,8691,8971,8591,896175,3001,896
2011-07-291,8401,8551,8141,830163,1001,830
2011-07-281,8201,8441,7981,831150,4001,831
2011-07-271,8221,8571,7931,843194,5001,843
2011-07-261,8401,8421,8191,835102,1001,835
2011-07-251,8511,8541,8341,840101,4001,840
2011-07-221,8781,8781,8321,850191,8001,850
2011-07-211,8991,8991,8641,874140,9001,874
2011-07-201,9131,9131,8831,89192,0001,891
2011-07-191,9071,9351,8921,911165,4001,911
2011-07-151,9011,9061,8701,880131,5001,880
2011-07-141,8821,9181,8611,901174,4001,901
2011-07-131,8591,8921,8571,881116,2001,881
2011-07-121,8481,8651,8431,85989,3001,859
2011-07-111,8391,8761,8361,87291,4001,872
2011-07-081,8461,8651,8281,839167,8001,839
2011-07-071,8481,8551,8201,846209,4001,846
2011-07-061,7801,8741,7751,864239,6001,864
2011-07-051,7841,8011,7831,792102,2001,792
2011-07-041,8441,8441,7821,792214,9001,792
2011-07-011,8251,8411,8071,822213,8001,822
2011-06-301,7961,8201,7571,813264,1001,813
2011-06-291,7401,7661,7191,760111,6001,760
2011-06-281,6941,7221,6901,721157,7001,721
2011-06-271,6681,6931,6681,681157,2001,681
2011-06-241,6631,6891,6581,668110,6001,668
2011-06-231,6671,6941,6631,677110,3001,677
2011-06-221,6411,6981,6391,693108,8001,693
2011-06-211,6371,6501,6201,64151,4001,641
2011-06-201,5991,6301,5991,622111,0001,622
2011-06-171,6401,6401,5951,595115,9001,595
2011-06-161,6191,6601,6191,647116,9001,647
2011-06-151,6601,6711,6301,635204,0001,635
2011-06-141,6731,6891,6451,669155,7001,669
2011-06-131,6991,6991,6481,669177,0001,669
2011-06-101,6901,7121,6731,687149,5001,687
2011-06-091,6561,6881,6311,684116,7001,684
2011-06-081,6701,6731,6301,656171,3001,656
2011-06-071,6861,6871,6651,678100,9001,678
2011-06-061,6831,6951,6681,67796,4001,677
2011-06-031,7191,7231,6751,67591,8001,675
2011-06-021,7151,7241,6971,713148,2001,713
2011-06-011,6991,7331,6951,731195,4001,731
2011-05-311,6811,7111,6801,698177,9001,698
2011-05-301,6731,6881,6481,673117,2001,673
2011-05-271,6371,6751,6241,672211,1001,672
2011-05-261,5991,6501,5991,647135,4001,647
2011-05-251,6021,6141,5791,58485,4001,584
2011-05-241,5781,6101,5781,592126,8001,592
2011-05-231,6041,6111,5871,593126,8001,593
2011-05-201,6001,6361,5961,616158,3001,616
2011-05-191,6491,6491,6081,616167,3001,616
2011-05-181,6181,6511,6141,634218,7001,634
2011-05-171,6141,6141,5881,607190,9001,607
2011-05-161,6101,6761,5951,611396,1001,611
2011-05-131,5021,5961,4751,586395,6001,586
2011-05-121,5201,5381,5111,51382,0001,513
2011-05-111,5521,5531,5211,531158,9001,531
2011-05-101,5131,5551,5081,547286,7001,547
2011-05-091,5011,5141,4911,504167,3001,504
2011-05-061,4901,4961,4731,492102,1001,492
2011-05-021,5021,5291,4981,50983,9001,509
2011-04-281,4871,5051,4661,49893,0001,498
2011-04-271,4681,4961,4601,48293,8001,482
2011-04-261,4751,4761,4581,46185,6001,461
2011-04-251,4721,4891,4701,47541,0001,475
2011-04-221,4651,4901,4631,47657,2001,476
2011-04-211,4991,4991,4741,48071,1001,480
2011-04-201,4991,5091,4901,49698,3001,496
2011-04-191,4991,5131,4891,497108,0001,497
2011-04-181,5141,5301,4941,51388,0001,513
2011-04-151,5301,5481,5191,52298,4001,522
2011-04-141,5021,5361,4971,528168,3001,528
2011-04-131,4631,5121,4631,499274,9001,499
2011-04-121,4601,4791,4461,456199,6001,456
2011-04-111,4751,4801,4521,463154,1001,463
2011-04-081,4261,4781,4111,460186,6001,460
2011-04-071,4311,4501,4251,426120,7001,426
2011-04-061,4441,4501,4141,432155,6001,432
2011-04-051,4711,4721,4271,443151,9001,443
2011-04-041,4771,4881,4661,482181,9001,482
2011-04-011,4981,5061,4701,479146,5001,479
2011-03-311,5011,5151,4821,513310,2001,513
2011-03-301,5021,5261,4811,500326,6001,500
2011-03-291,5031,5071,4791,493250,8001,493
2011-03-281,5171,5311,4961,50893,1001,508
2011-03-251,5501,5501,5061,517212,2001,517
2011-03-241,5541,5561,5161,523181,9001,523
2011-03-231,5951,6001,4691,560349,4001,560
2011-03-221,4591,5311,4571,517534,0001,517
2011-03-181,4411,4641,4051,420428,4001,420
2011-03-171,4061,4751,3921,441330,6001,441
2011-03-161,3151,5191,3071,519357,2001,519
2011-03-151,5001,5011,2981,345265,7001,345
2011-03-141,6781,7581,6411,698129,2001,698
2011-03-111,9141,9141,8681,871131,8001,871
2011-03-101,9231,9411,9031,916135,2001,916
2011-03-091,9011,9291,8931,929174,3001,929
2011-03-081,8371,9161,8371,907250,7001,907
2011-03-071,8861,8861,8271,847114,5001,847
2011-03-041,8791,8941,8681,86982,1001,869
2011-03-031,8651,8901,8481,86384,8001,863
2011-03-021,8831,8911,8601,86465,4001,864
2011-03-011,8891,9041,8791,900134,7001,900
2011-02-281,8711,8811,8381,872101,9001,872
2011-02-251,8261,8591,8231,859103,1001,859
2011-02-241,8501,8751,8171,837217,3001,837
2011-02-231,8531,9131,8531,872247,2001,872
2011-02-221,8601,8861,8431,875160,0001,875
2011-02-211,8851,8851,8601,874146,4001,874
2011-02-181,8441,8831,8411,874195,7001,874
2011-02-171,8481,8801,8331,865246,5001,865
2011-02-161,8431,8431,8211,831257,0001,831
2011-02-151,8851,8901,8571,863209,7001,863
2011-02-141,9201,9291,8891,904144,0001,904
2011-02-101,9001,9471,9001,939150,3001,939
2011-02-091,9111,9291,9031,91270,3001,912
2011-02-081,9261,9281,8941,911133,8001,911
2011-02-071,8991,9251,8841,914139,1001,914
2011-02-041,8711,9071,8711,895167,3001,895
2011-02-031,8961,9111,8521,869159,0001,869
2011-02-021,8721,9181,8621,895235,5001,895
2011-02-011,8441,8751,8001,815293,2001,815
2011-01-311,9071,9301,8591,876137,0001,876
2011-01-281,9151,9231,8691,879160,2001,879
2011-01-271,9041,9291,8981,914162,5001,914
2011-01-261,9201,9381,8861,899171,9001,899
2011-01-251,9161,9451,9151,934108,4001,934
2011-01-241,9361,9501,8831,897224,7001,897
2011-01-211,9161,9571,9121,955317,7001,955
2011-01-201,9171,9331,8921,910165,8001,910
2011-01-191,8581,9441,8451,925254,6001,925
2011-01-181,8571,8901,8271,841114,8001,841
2011-01-171,8271,9241,8201,873206,5001,873
2011-01-141,8211,8261,8001,81061,5001,810
2011-01-131,7931,8291,7881,816105,7001,816
2011-01-121,7971,8051,7771,786115,1001,786
2011-01-111,7581,7951,7581,78694,2001,786
2011-01-071,8131,8381,7711,77168,7001,771
2011-01-061,8001,8111,7901,79635,6001,796
2011-01-051,8071,8081,7901,80056,0001,800
2011-01-041,7851,8071,7751,79955,2001,799

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