8281 ゼビオホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 924 | 926 | 915 | 922 | 49,300 | 922 |
| 2021-12-29 | 910 | 926 | 907 | 924 | 98,300 | 924 |
| 2021-12-28 | 898 | 909 | 892 | 906 | 72,700 | 906 |
| 2021-12-27 | 895 | 895 | 883 | 887 | 59,300 | 887 |
| 2021-12-24 | 890 | 896 | 888 | 892 | 41,400 | 892 |
| 2021-12-23 | 890 | 895 | 885 | 892 | 56,800 | 892 |
| 2021-12-22 | 880 | 890 | 878 | 885 | 42,000 | 885 |
| 2021-12-21 | 889 | 891 | 874 | 877 | 90,900 | 877 |
| 2021-12-20 | 899 | 899 | 881 | 881 | 90,600 | 881 |
| 2021-12-17 | 910 | 912 | 900 | 904 | 58,000 | 904 |
| 2021-12-16 | 905 | 911 | 901 | 906 | 57,500 | 906 |
| 2021-12-15 | 902 | 910 | 888 | 898 | 79,000 | 898 |
| 2021-12-14 | 907 | 914 | 898 | 900 | 79,100 | 900 |
| 2021-12-13 | 919 | 919 | 898 | 904 | 62,500 | 904 |
| 2021-12-10 | 915 | 915 | 901 | 908 | 126,700 | 908 |
| 2021-12-09 | 922 | 922 | 906 | 913 | 83,900 | 913 |
| 2021-12-08 | 930 | 930 | 913 | 922 | 78,400 | 922 |
| 2021-12-07 | 918 | 930 | 908 | 929 | 95,700 | 929 |
| 2021-12-06 | 908 | 917 | 899 | 905 | 85,300 | 905 |
| 2021-12-03 | 880 | 899 | 880 | 899 | 68,500 | 899 |
| 2021-12-02 | 880 | 888 | 872 | 874 | 97,800 | 874 |
| 2021-12-01 | 879 | 890 | 872 | 883 | 98,500 | 883 |
| 2021-11-30 | 892 | 911 | 879 | 879 | 145,300 | 879 |
| 2021-11-29 | 890 | 901 | 881 | 882 | 127,900 | 882 |
| 2021-11-26 | 923 | 923 | 892 | 904 | 136,400 | 904 |
| 2021-11-25 | 924 | 928 | 915 | 920 | 94,400 | 920 |
| 2021-11-24 | 921 | 931 | 918 | 919 | 95,900 | 919 |
| 2021-11-22 | 925 | 925 | 912 | 914 | 81,300 | 914 |
| 2021-11-19 | 932 | 933 | 918 | 919 | 80,100 | 919 |
| 2021-11-18 | 925 | 938 | 912 | 932 | 177,400 | 932 |
| 2021-11-17 | 953 | 953 | 929 | 929 | 134,900 | 929 |
| 2021-11-16 | 955 | 965 | 940 | 950 | 238,900 | 950 |
| 2021-11-15 | 972 | 978 | 948 | 961 | 249,200 | 961 |
| 2021-11-12 | 1,026 | 1,057 | 920 | 942 | 664,300 | 942 |
| 2021-11-11 | 1,050 | 1,051 | 1,020 | 1,025 | 137,400 | 1,025 |
| 2021-11-10 | 1,032 | 1,051 | 1,031 | 1,048 | 70,300 | 1,048 |
| 2021-11-09 | 1,030 | 1,047 | 1,025 | 1,033 | 150,200 | 1,033 |
| 2021-11-08 | 1,054 | 1,054 | 1,020 | 1,033 | 156,100 | 1,033 |
| 2021-11-05 | 1,088 | 1,088 | 1,039 | 1,045 | 175,400 | 1,045 |
| 2021-11-04 | 1,090 | 1,100 | 1,084 | 1,096 | 105,600 | 1,096 |
| 2021-11-02 | 1,085 | 1,086 | 1,071 | 1,076 | 61,300 | 1,076 |
| 2021-11-01 | 1,076 | 1,081 | 1,060 | 1,080 | 70,600 | 1,080 |
| 2021-10-29 | 1,053 | 1,062 | 1,044 | 1,057 | 101,300 | 1,057 |
| 2021-10-28 | 1,052 | 1,070 | 1,046 | 1,063 | 379,100 | 1,063 |
| 2021-10-27 | 1,061 | 1,064 | 1,051 | 1,056 | 65,600 | 1,056 |
| 2021-10-26 | 1,064 | 1,082 | 1,059 | 1,060 | 94,600 | 1,060 |
| 2021-10-25 | 1,075 | 1,080 | 1,051 | 1,053 | 88,600 | 1,053 |
| 2021-10-22 | 1,082 | 1,088 | 1,070 | 1,072 | 92,200 | 1,072 |
| 2021-10-21 | 1,105 | 1,113 | 1,084 | 1,086 | 91,800 | 1,086 |
| 2021-10-20 | 1,120 | 1,133 | 1,104 | 1,104 | 107,000 | 1,104 |
| 2021-10-19 | 1,100 | 1,116 | 1,100 | 1,110 | 99,400 | 1,110 |
| 2021-10-18 | 1,077 | 1,098 | 1,077 | 1,096 | 108,300 | 1,096 |
| 2021-10-15 | 1,067 | 1,080 | 1,061 | 1,077 | 51,100 | 1,077 |
| 2021-10-14 | 1,057 | 1,060 | 1,043 | 1,057 | 111,100 | 1,057 |
| 2021-10-13 | 1,059 | 1,070 | 1,054 | 1,060 | 74,900 | 1,060 |
| 2021-10-12 | 1,070 | 1,077 | 1,064 | 1,064 | 86,900 | 1,064 |
| 2021-10-11 | 1,079 | 1,087 | 1,072 | 1,076 | 66,900 | 1,076 |
| 2021-10-08 | 1,076 | 1,085 | 1,065 | 1,065 | 91,100 | 1,065 |
| 2021-10-07 | 1,070 | 1,078 | 1,060 | 1,060 | 113,700 | 1,060 |
| 2021-10-06 | 1,084 | 1,105 | 1,064 | 1,069 | 144,100 | 1,069 |
| 2021-10-05 | 1,085 | 1,095 | 1,075 | 1,079 | 152,500 | 1,079 |
| 2021-10-04 | 1,118 | 1,125 | 1,106 | 1,113 | 92,800 | 1,113 |
| 2021-10-01 | 1,117 | 1,119 | 1,083 | 1,092 | 261,000 | 1,092 |
| 2021-09-30 | 1,160 | 1,164 | 1,132 | 1,136 | 122,700 | 1,136 |
| 2021-09-29 | 1,139 | 1,158 | 1,127 | 1,155 | 235,700 | 1,155 |
| 2021-09-28 | 1,185 | 1,187 | 1,156 | 1,168 | 307,600 | 1,168 |
| 2021-09-27 | 1,180 | 1,190 | 1,173 | 1,180 | 202,000 | 1,180 |
| 2021-09-24 | 1,158 | 1,180 | 1,151 | 1,177 | 226,500 | 1,177 |
| 2021-09-22 | 1,150 | 1,155 | 1,100 | 1,131 | 126,300 | 1,131 |
| 2021-09-21 | 1,165 | 1,169 | 1,146 | 1,158 | 127,300 | 1,158 |
| 2021-09-17 | 1,174 | 1,187 | 1,156 | 1,179 | 142,200 | 1,179 |
| 2021-09-16 | 1,189 | 1,191 | 1,162 | 1,168 | 103,000 | 1,168 |
| 2021-09-15 | 1,190 | 1,201 | 1,180 | 1,193 | 117,700 | 1,193 |
| 2021-09-14 | 1,170 | 1,211 | 1,170 | 1,211 | 254,000 | 1,211 |
| 2021-09-13 | 1,135 | 1,167 | 1,135 | 1,167 | 194,500 | 1,167 |
| 2021-09-10 | 1,101 | 1,127 | 1,096 | 1,127 | 188,300 | 1,127 |
| 2021-09-09 | 1,099 | 1,100 | 1,081 | 1,093 | 142,600 | 1,093 |
| 2021-09-08 | 1,116 | 1,118 | 1,091 | 1,100 | 182,900 | 1,100 |
| 2021-09-07 | 1,117 | 1,126 | 1,108 | 1,119 | 130,700 | 1,119 |
| 2021-09-06 | 1,122 | 1,123 | 1,109 | 1,113 | 77,700 | 1,113 |
| 2021-09-03 | 1,112 | 1,124 | 1,106 | 1,119 | 142,500 | 1,119 |
| 2021-09-02 | 1,109 | 1,110 | 1,095 | 1,102 | 94,900 | 1,102 |
| 2021-09-01 | 1,105 | 1,115 | 1,093 | 1,105 | 115,900 | 1,105 |
| 2021-08-31 | 1,110 | 1,110 | 1,094 | 1,105 | 114,600 | 1,105 |
| 2021-08-30 | 1,097 | 1,109 | 1,087 | 1,109 | 123,900 | 1,109 |
| 2021-08-27 | 1,068 | 1,081 | 1,063 | 1,081 | 102,400 | 1,081 |
| 2021-08-26 | 1,054 | 1,075 | 1,052 | 1,074 | 90,800 | 1,074 |
| 2021-08-25 | 1,067 | 1,077 | 1,050 | 1,053 | 83,700 | 1,053 |
| 2021-08-24 | 1,074 | 1,077 | 1,063 | 1,067 | 115,300 | 1,067 |
| 2021-08-23 | 1,051 | 1,081 | 1,050 | 1,080 | 130,500 | 1,080 |
| 2021-08-20 | 1,053 | 1,068 | 1,037 | 1,039 | 179,800 | 1,039 |
| 2021-08-19 | 1,085 | 1,085 | 1,059 | 1,059 | 96,700 | 1,059 |
| 2021-08-18 | 1,093 | 1,103 | 1,082 | 1,087 | 121,500 | 1,087 |
| 2021-08-17 | 1,131 | 1,135 | 1,101 | 1,105 | 153,400 | 1,105 |
| 2021-08-16 | 1,139 | 1,140 | 1,099 | 1,132 | 190,500 | 1,132 |
| 2021-08-13 | 1,115 | 1,137 | 1,109 | 1,132 | 209,300 | 1,132 |
| 2021-08-12 | 1,090 | 1,114 | 1,089 | 1,110 | 288,800 | 1,110 |
| 2021-08-11 | 1,059 | 1,090 | 1,051 | 1,089 | 179,900 | 1,089 |
| 2021-08-10 | 1,080 | 1,098 | 1,051 | 1,062 | 251,300 | 1,062 |
| 2021-08-06 | 991 | 1,069 | 979 | 1,069 | 336,000 | 1,069 |
| 2021-08-05 | 992 | 994 | 984 | 994 | 73,800 | 994 |
| 2021-08-04 | 1,006 | 1,010 | 995 | 995 | 55,200 | 995 |
| 2021-08-03 | 1,010 | 1,011 | 1,000 | 1,010 | 33,200 | 1,010 |
| 2021-08-02 | 1,005 | 1,016 | 996 | 1,011 | 57,200 | 1,011 |
| 2021-07-30 | 1,019 | 1,019 | 997 | 1,001 | 95,900 | 1,001 |
| 2021-07-29 | 1,038 | 1,038 | 1,015 | 1,023 | 70,100 | 1,023 |
| 2021-07-28 | 1,040 | 1,050 | 1,034 | 1,038 | 85,200 | 1,038 |
| 2021-07-27 | 1,041 | 1,050 | 1,028 | 1,050 | 145,500 | 1,050 |
| 2021-07-26 | 1,013 | 1,030 | 1,008 | 1,030 | 108,400 | 1,030 |
| 2021-07-21 | 995 | 1,005 | 990 | 995 | 68,200 | 995 |
| 2021-07-20 | 981 | 986 | 976 | 977 | 70,000 | 977 |
| 2021-07-19 | 994 | 994 | 980 | 983 | 64,100 | 983 |
| 2021-07-16 | 991 | 997 | 986 | 993 | 73,200 | 993 |
| 2021-07-15 | 1,005 | 1,008 | 991 | 994 | 46,200 | 994 |
| 2021-07-14 | 1,003 | 1,004 | 995 | 1,003 | 53,500 | 1,003 |
| 2021-07-13 | 1,006 | 1,016 | 1,002 | 1,008 | 53,900 | 1,008 |
| 2021-07-12 | 1,006 | 1,007 | 991 | 1,005 | 105,000 | 1,005 |
| 2021-07-09 | 974 | 982 | 962 | 977 | 92,300 | 977 |
| 2021-07-08 | 997 | 1,005 | 981 | 981 | 102,000 | 981 |
| 2021-07-07 | 1,010 | 1,018 | 1,003 | 1,005 | 52,600 | 1,005 |
| 2021-07-06 | 1,007 | 1,022 | 1,006 | 1,021 | 73,500 | 1,021 |
| 2021-07-05 | 1,006 | 1,013 | 1,002 | 1,007 | 53,500 | 1,007 |
| 2021-07-02 | 981 | 1,010 | 978 | 1,004 | 103,000 | 1,004 |
| 2021-07-01 | 975 | 982 | 971 | 973 | 68,900 | 973 |
| 2021-06-30 | 990 | 990 | 965 | 967 | 118,800 | 967 |
| 2021-06-29 | 1,001 | 1,001 | 978 | 980 | 65,700 | 980 |
| 2021-06-28 | 987 | 1,007 | 987 | 999 | 90,300 | 999 |
| 2021-06-25 | 978 | 990 | 977 | 978 | 70,000 | 978 |
| 2021-06-24 | 962 | 973 | 958 | 971 | 41,700 | 971 |
| 2021-06-23 | 979 | 982 | 957 | 960 | 82,400 | 960 |
| 2021-06-22 | 970 | 982 | 967 | 979 | 77,100 | 979 |
| 2021-06-21 | 950 | 956 | 941 | 952 | 88,100 | 952 |
| 2021-06-18 | 982 | 982 | 959 | 959 | 113,500 | 959 |
| 2021-06-17 | 995 | 996 | 983 | 983 | 44,200 | 983 |
| 2021-06-16 | 995 | 999 | 986 | 994 | 63,900 | 994 |
| 2021-06-15 | 994 | 998 | 983 | 996 | 68,300 | 996 |
| 2021-06-14 | 1,018 | 1,018 | 993 | 994 | 59,200 | 994 |
| 2021-06-11 | 1,025 | 1,025 | 1,001 | 1,007 | 104,300 | 1,007 |
| 2021-06-10 | 1,023 | 1,023 | 997 | 1,009 | 98,000 | 1,009 |
| 2021-06-09 | 1,000 | 1,054 | 1,000 | 1,030 | 233,000 | 1,030 |
| 2021-06-08 | 986 | 999 | 985 | 997 | 70,700 | 997 |
| 2021-06-07 | 984 | 992 | 975 | 985 | 101,100 | 985 |
| 2021-06-04 | 964 | 983 | 963 | 983 | 107,900 | 983 |
| 2021-06-03 | 964 | 968 | 957 | 963 | 83,500 | 963 |
| 2021-06-02 | 939 | 967 | 939 | 961 | 85,200 | 961 |
| 2021-06-01 | 945 | 947 | 931 | 941 | 50,700 | 941 |
| 2021-05-31 | 953 | 953 | 937 | 941 | 78,000 | 941 |
| 2021-05-28 | 936 | 948 | 936 | 947 | 58,900 | 947 |
| 2021-05-27 | 943 | 946 | 925 | 925 | 77,700 | 925 |
| 2021-05-26 | 940 | 950 | 934 | 943 | 72,800 | 943 |
| 2021-05-25 | 952 | 958 | 940 | 940 | 71,600 | 940 |
| 2021-05-24 | 935 | 966 | 933 | 958 | 103,200 | 958 |
| 2021-05-21 | 945 | 945 | 928 | 932 | 60,300 | 932 |
| 2021-05-20 | 928 | 944 | 927 | 939 | 62,300 | 939 |
| 2021-05-19 | 944 | 949 | 924 | 926 | 76,900 | 926 |
| 2021-05-18 | 945 | 965 | 945 | 949 | 110,200 | 949 |
| 2021-05-17 | 921 | 949 | 921 | 945 | 151,900 | 945 |
| 2021-05-14 | 892 | 923 | 891 | 916 | 73,800 | 916 |
| 2021-05-13 | 895 | 900 | 884 | 886 | 77,800 | 886 |
| 2021-05-12 | 897 | 897 | 880 | 891 | 96,400 | 891 |
| 2021-05-11 | 916 | 919 | 896 | 896 | 75,100 | 896 |
| 2021-05-10 | 907 | 916 | 907 | 916 | 67,700 | 916 |
| 2021-05-07 | 894 | 912 | 885 | 901 | 92,300 | 901 |
| 2021-05-06 | 877 | 893 | 877 | 884 | 74,100 | 884 |
| 2021-04-30 | 870 | 875 | 860 | 864 | 111,100 | 864 |
| 2021-04-28 | 875 | 884 | 871 | 873 | 58,600 | 873 |
| 2021-04-27 | 875 | 885 | 873 | 875 | 69,900 | 875 |
| 2021-04-26 | 887 | 890 | 875 | 876 | 49,100 | 876 |
| 2021-04-23 | 880 | 890 | 879 | 879 | 50,500 | 879 |
| 2021-04-22 | 893 | 898 | 881 | 886 | 48,200 | 886 |
| 2021-04-21 | 900 | 900 | 884 | 891 | 102,300 | 891 |
| 2021-04-20 | 923 | 927 | 911 | 911 | 83,300 | 911 |
| 2021-04-19 | 932 | 938 | 924 | 924 | 70,000 | 924 |
| 2021-04-16 | 922 | 933 | 918 | 927 | 52,800 | 927 |
| 2021-04-15 | 922 | 930 | 922 | 929 | 50,200 | 929 |
| 2021-04-14 | 937 | 937 | 918 | 922 | 59,600 | 922 |
| 2021-04-13 | 923 | 939 | 923 | 937 | 75,400 | 937 |
| 2021-04-12 | 923 | 946 | 915 | 928 | 179,800 | 928 |
| 2021-04-09 | 921 | 923 | 903 | 904 | 101,800 | 904 |
| 2021-04-08 | 944 | 944 | 923 | 925 | 100,700 | 925 |
| 2021-04-07 | 929 | 947 | 928 | 947 | 104,300 | 947 |
| 2021-04-06 | 926 | 936 | 920 | 929 | 110,700 | 929 |
| 2021-04-05 | 930 | 942 | 927 | 934 | 92,900 | 934 |
| 2021-04-02 | 925 | 932 | 917 | 925 | 103,800 | 925 |
| 2021-04-01 | 935 | 944 | 919 | 925 | 114,000 | 925 |
| 2021-03-31 | 923 | 945 | 922 | 936 | 251,800 | 936 |
| 2021-03-30 | 922 | 942 | 904 | 938 | 236,800 | 938 |
| 2021-03-29 | 946 | 948 | 926 | 935 | 353,100 | 935 |
| 2021-03-26 | 948 | 951 | 937 | 943 | 213,800 | 943 |
| 2021-03-25 | 938 | 949 | 930 | 933 | 181,700 | 933 |
| 2021-03-24 | 950 | 952 | 917 | 924 | 221,800 | 924 |
| 2021-03-23 | 985 | 986 | 951 | 952 | 184,500 | 952 |
| 2021-03-22 | 995 | 1,007 | 972 | 979 | 285,600 | 979 |
| 2021-03-19 | 977 | 996 | 969 | 992 | 221,000 | 992 |
| 2021-03-18 | 980 | 983 | 970 | 979 | 117,500 | 979 |
| 2021-03-17 | 984 | 984 | 968 | 975 | 128,900 | 975 |
| 2021-03-16 | 970 | 984 | 967 | 984 | 105,000 | 984 |
| 2021-03-15 | 963 | 974 | 961 | 968 | 119,400 | 968 |
| 2021-03-12 | 965 | 965 | 942 | 951 | 171,200 | 951 |
| 2021-03-11 | 975 | 975 | 959 | 959 | 67,100 | 959 |
| 2021-03-10 | 969 | 984 | 954 | 961 | 172,100 | 961 |
| 2021-03-09 | 956 | 970 | 951 | 969 | 224,600 | 969 |
| 2021-03-08 | 943 | 948 | 937 | 948 | 128,500 | 948 |
| 2021-03-05 | 940 | 946 | 924 | 940 | 160,000 | 940 |
| 2021-03-04 | 950 | 952 | 926 | 943 | 174,700 | 943 |
| 2021-03-03 | 930 | 960 | 922 | 959 | 360,300 | 959 |
| 2021-03-02 | 912 | 928 | 910 | 917 | 187,400 | 917 |
| 2021-03-01 | 902 | 914 | 900 | 911 | 198,800 | 911 |
| 2021-02-26 | 923 | 923 | 901 | 901 | 132,400 | 901 |
| 2021-02-25 | 935 | 938 | 923 | 923 | 93,900 | 923 |
| 2021-02-24 | 929 | 944 | 925 | 925 | 109,900 | 925 |
| 2021-02-22 | 929 | 942 | 926 | 931 | 110,600 | 931 |
| 2021-02-19 | 943 | 944 | 923 | 927 | 114,800 | 927 |
| 2021-02-18 | 955 | 955 | 942 | 951 | 112,000 | 951 |
| 2021-02-17 | 930 | 959 | 922 | 953 | 145,700 | 953 |
| 2021-02-16 | 941 | 950 | 926 | 927 | 94,200 | 927 |
| 2021-02-15 | 935 | 956 | 927 | 936 | 180,000 | 936 |
| 2021-02-12 | 932 | 938 | 915 | 925 | 199,800 | 925 |
| 2021-02-10 | 922 | 935 | 907 | 932 | 129,600 | 932 |
| 2021-02-09 | 959 | 959 | 922 | 928 | 160,700 | 928 |
| 2021-02-08 | 932 | 960 | 930 | 960 | 180,000 | 960 |
| 2021-02-05 | 907 | 925 | 907 | 921 | 114,800 | 921 |
| 2021-02-04 | 909 | 932 | 903 | 903 | 141,800 | 903 |
| 2021-02-03 | 875 | 909 | 874 | 909 | 140,600 | 909 |
| 2021-02-02 | 871 | 876 | 863 | 874 | 94,300 | 874 |
| 2021-02-01 | 875 | 880 | 870 | 874 | 82,600 | 874 |
| 2021-01-29 | 885 | 891 | 871 | 873 | 113,600 | 873 |
| 2021-01-28 | 865 | 889 | 862 | 887 | 131,000 | 887 |
| 2021-01-27 | 875 | 877 | 869 | 876 | 50,700 | 876 |
| 2021-01-26 | 863 | 879 | 861 | 872 | 79,600 | 872 |
| 2021-01-25 | 876 | 879 | 859 | 861 | 132,300 | 861 |
| 2021-01-22 | 880 | 908 | 869 | 870 | 323,700 | 870 |
| 2021-01-21 | 858 | 870 | 851 | 854 | 122,400 | 854 |
| 2021-01-20 | 842 | 868 | 838 | 865 | 110,000 | 865 |
| 2021-01-19 | 836 | 849 | 833 | 846 | 94,000 | 846 |
| 2021-01-18 | 828 | 840 | 822 | 835 | 84,600 | 835 |
| 2021-01-15 | 839 | 843 | 827 | 828 | 147,700 | 828 |
| 2021-01-14 | 820 | 847 | 819 | 842 | 127,900 | 842 |
| 2021-01-13 | 823 | 827 | 817 | 827 | 91,000 | 827 |
| 2021-01-12 | 817 | 829 | 809 | 826 | 118,200 | 826 |
| 2021-01-08 | 799 | 815 | 799 | 815 | 107,600 | 815 |
| 2021-01-07 | 809 | 814 | 799 | 803 | 103,600 | 803 |
| 2021-01-06 | 786 | 808 | 786 | 800 | 87,800 | 800 |
| 2021-01-05 | 806 | 806 | 787 | 789 | 121,400 | 789 |
| 2021-01-04 | 822 | 822 | 791 | 806 | 161,100 | 806 |
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
