[8281 東証1部] ゼビオホールディングス 日足 時系列データ

[8281 東証1部] ゼビオホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021800.001847.001800.001839.00271200494992800
2016-12-011774.001793.001760.001780.0099200176640200
2016-11-301754.001773.001744.001760.0086900153023900
2016-11-291756.001756.001739.001744.0088400154077200
2016-11-281755.001767.001741.001760.0094900166903500
2016-11-251753.001780.001731.001764.00198500349815900
2016-11-241757.001797.001753.001760.00216000382162800
2016-11-221745.001759.001729.001749.00159900279488000
2016-11-211670.001753.001666.001739.00376100646569400
2016-11-181635.001645.001623.001640.00222600364600200
2016-11-171627.001647.001614.001635.00167300273098500
2016-11-161639.001655.001635.001641.00119600196565500
2016-11-151658.001658.001604.001629.00236700384017900
2016-11-141650.001684.001646.001661.00310100515836700
2016-11-111608.001660.001587.001634.00560500914559400
2016-11-101580.001595.001573.001588.00122800194933300
2016-11-091585.001606.001503.001518.00256500400278600
2016-11-081583.001596.001559.001582.00190900301416800
2016-11-071570.001619.001569.001608.00469700750102500
2016-11-041562.001579.001540.001558.00145200225769500
2016-11-021600.001601.001574.001587.00116500184728200
2016-11-011616.001624.001602.001617.0097700157674800
2016-10-311638.001638.001616.001631.00113000183993900
2016-10-281602.001638.001602.001635.00128300208607300
2016-10-271610.001615.001588.001597.0080700128866700
2016-10-261592.001619.001590.001612.0084500136013400
2016-10-251588.001606.001582.001591.00109000173624200
2016-10-241582.001600.001577.001593.00115300183551600
2016-10-211566.001580.001558.001576.00117700185012300
2016-10-201558.001578.001553.001574.00111600174917700
2016-10-191570.001576.001554.001568.0088300138080200
2016-10-181576.001585.001551.001572.0089000139295100
2016-10-171583.001602.001567.001595.0069000109886500
2016-10-141577.001587.001575.001582.004510071314500
2016-10-131587.001593.001568.001578.005540087476700
2016-10-121566.001586.001565.001576.00108900171635200
2016-10-111594.001596.001575.001593.0095600151858400
2016-10-071598.001602.001581.001593.0086400137416000
2016-10-061595.001607.001588.001599.00118600189855400
2016-10-051560.001587.001555.001581.00129900204922600
2016-10-041538.001553.001528.001550.0088300136426600
2016-10-031524.001544.001523.001537.0082100126161800
2016-09-301503.001517.001503.001507.0089000134248400
2016-09-291525.001543.001507.001539.00108300165607400
2016-09-281532.001535.001505.001514.00150100228212100
2016-09-271565.001565.001492.001539.00322200493941000
2016-09-261584.001594.001571.001573.00114500181011500
2016-09-231570.001586.001550.001584.00110200173111100
2016-09-211570.001574.001527.001571.00145500225897300
2016-09-201555.001575.001555.001561.00144600225741700
2016-09-161589.001590.001567.001580.0093900148164400
2016-09-151565.001592.001551.001584.00112200176596300
2016-09-141568.001577.001557.001565.0074300116558800
2016-09-131587.001602.001570.001578.00121700192240300
2016-09-121629.001629.001578.001582.00123600196827200
2016-09-091647.001658.001614.001650.00128000210187500
2016-09-081620.001623.001602.001611.0092800149659900
2016-09-071607.001623.001600.001617.0090100145174000
2016-09-061601.001619.001596.001617.005540089229200
2016-09-051629.001640.001598.001601.0065700105905000
2016-09-021635.001648.001601.001621.00112000181168900
2016-09-011590.001635.001589.001634.00111200179218900
2016-08-311580.001580.001562.001571.006120096121400
2016-08-301563.001573.001549.001569.005470085465000
2016-08-291575.001585.001543.001553.006080094551200
2016-08-261553.001570.001535.001546.006020093156300
2016-08-251526.001579.001526.001576.00101000158127700
2016-08-241533.001542.001515.001523.005220079503100
2016-08-231546.001546.001514.001530.006210094804300
2016-08-221568.001575.001540.001546.004670072358800
2016-08-191529.001571.001528.001563.0092900144877700
2016-08-181518.001546.001509.001520.00105000160586900
2016-08-171478.001534.001477.001532.00119200180651100
2016-08-161499.001514.001488.001492.0086600129450200
2016-08-151517.001522.001498.001501.003500052677100
2016-08-121505.001520.001486.001517.006560098982200
2016-08-101517.001521.001488.001493.006260093815900
2016-08-091492.001525.001487.001517.0093400141384600
2016-08-081485.001529.001471.001487.00177400265121000
2016-08-051453.001475.001440.001459.0085500124767900
2016-08-041435.001457.001422.001454.00100300144441700
2016-08-031439.001445.001422.001427.0087300124873600
2016-08-021469.001489.001453.001457.00133200195242500
2016-08-011456.001491.001408.001479.00127000184998000
2016-07-291526.001527.001464.001488.00208100310587300
2016-07-281525.001533.001504.001509.0094300143112000
2016-07-271522.001539.001509.001530.0069700106432700
2016-07-261533.001534.001500.001507.0090300136307400
2016-07-251499.001541.001493.001533.00117400179386200
2016-07-221486.001492.001473.001488.004590068098600
2016-07-211511.001525.001488.001501.00100300150877000
2016-07-201486.001495.001465.001491.0080400119312500
2016-07-191487.001537.001470.001486.00141900212278900
2016-07-151476.001491.001463.001469.00140900207858000
2016-07-141479.001485.001459.001465.0083800123162500
2016-07-131479.001494.001453.001459.00153900226292600
2016-07-121440.001472.001436.001453.00136700199429200
2016-07-111383.001422.001383.001410.00103800146250800
2016-07-081391.001406.001368.001368.006060083577100
2016-07-071396.001414.001385.001392.0085300118867200
2016-07-061400.001408.001371.001396.0097800135542800
2016-07-051431.001431.001402.001409.0080700113890500
2016-07-041424.001438.001417.001436.0080900115645500
2016-07-011433.001448.001430.001439.0076900110573500
2016-06-301497.001497.001438.001441.0080900117808500
2016-06-291466.001473.001428.001460.0095100138520100
2016-06-281410.001455.001394.001441.00107200153145600
2016-06-271420.001445.001413.001419.00108000153828100
2016-06-241480.001498.001369.001395.00175000247982300
2016-06-231472.001483.001459.001479.0068000100257300
2016-06-221480.001483.001454.001472.0073800108512600
2016-06-211475.001489.001456.001483.0095100140547100
2016-06-201482.001498.001462.001489.00179600266746300
2016-06-171483.001498.001458.001498.00254500376392600
2016-06-161500.001501.001431.001434.00128400186591700
2016-06-151483.001502.001465.001491.0083100123585600
2016-06-141495.001504.001473.001483.0087300129551100
2016-06-131541.001547.001496.001499.00136900206665600
2016-06-101577.001588.001550.001562.00164900257776300
2016-06-091585.001585.001560.001566.00116400182740700
2016-06-081603.001603.001573.001592.00189500300582200
2016-06-071600.001612.001592.001597.004800076731600
2016-06-061590.001607.001566.001597.00162600258375300
2016-06-031590.001617.001587.001600.005520088436300
2016-06-021599.001618.001586.001594.0077600123933900
2016-06-011620.001626.001599.001606.00114900185138000
2016-05-311597.001627.001588.001626.00130300210918700
2016-05-301607.001607.001585.001593.0071300113683700
2016-05-271566.001612.001552.001606.00246200393185700
2016-05-261589.001590.001550.001556.0094300147178100
2016-05-251543.001573.001534.001568.00264100411116300
2016-05-241548.001548.001503.001505.00240100363255800
2016-05-231576.001582.001538.001553.00136000210973600
2016-05-201585.001588.001567.001579.00207300326674200
2016-05-191602.001608.001568.001579.00148400234539700
2016-05-181583.001608.001579.001591.00149800238464300
2016-05-171580.001597.001565.001579.00389900615462100
2016-05-161630.001644.001571.001574.00425900679631500
2016-05-131673.001714.001664.001699.00327400554097300
2016-05-121666.001683.001663.001673.00181500303286100
2016-05-111715.001725.001682.001698.00141500240727900
2016-05-101683.001709.001666.001705.00308100520445000
2016-05-091700.001701.001681.001681.00150700254461200
2016-05-061704.001709.001681.001690.00133100225018700
2016-05-021725.001725.001703.001707.00127700218576400
2016-04-281801.001833.001761.001761.00190500342026300
2016-04-271808.001810.001778.001778.00101600182061800
2016-04-261797.001814.001788.001807.00146000263140600
2016-04-251785.001795.001771.001790.00143200255642300
2016-04-221765.001789.001735.001767.00225700398059900
2016-04-211803.001826.001789.001803.00177800321477400
2016-04-201769.001792.001766.001771.00164100291612900
2016-04-191777.001811.001759.001767.00216500384442400
2016-04-181760.001765.001734.001754.00145800255576700
2016-04-151787.001814.001778.001799.00101600182852500
2016-04-141820.001820.001785.001793.00312500562412900
2016-04-131765.001821.001765.001805.00198400358810900
2016-04-121729.001764.001721.001759.00141100247177400
2016-04-111749.001762.001731.001749.00118300206213400
2016-04-081730.001771.001698.001749.00219200380293700
2016-04-071744.001779.001734.001776.00199800351720300
2016-04-061706.001749.001703.001747.00113900197282800
2016-04-051761.001775.001704.001706.00176300304367700
2016-04-041768.001790.001752.001781.00167700297340200
2016-04-011804.001809.001766.001768.00202400361069100
2016-03-311836.001842.001796.001796.00189700344367400
2016-03-301826.001865.001805.001853.00238900441299000
2016-03-291800.001830.001789.001823.00171100310405700
2016-03-281817.001824.001788.001808.00258300467060700
2016-03-251809.001830.001792.001807.00159500288453300
2016-03-241784.001816.001780.001809.00269500484602500
2016-03-231882.001889.001773.001785.005940001070745100
2016-03-221930.001930.001894.001923.00287600551029800
2016-03-181865.001865.001813.001827.00158400289558700
2016-03-171914.001918.001853.001866.00216100405048700
2016-03-161940.001940.001881.001896.00184500350780500
2016-03-151949.001990.001936.001950.00108400212341400
2016-03-141935.001965.001921.001954.00126600246581500
2016-03-111861.001919.001861.001915.00221400420958000
2016-03-101864.001914.001864.001883.00140700265274300
2016-03-091872.001883.001825.001851.0099000183030100
2016-03-081910.001910.001852.001885.00110200207552600
2016-03-071945.001954.001899.001909.00151300290919400
2016-03-041886.001936.001872.001932.00150500288417800
2016-03-031852.001886.001850.001886.0088400165790200
2016-03-021821.001864.001820.001850.00130200240730400
2016-03-011801.001818.001762.001781.00126200225685500
2016-02-291831.001847.001790.001790.00120900219404700
2016-02-261811.001848.001793.001797.00121000219071000
2016-02-251794.001830.001787.001798.00158600286379800
2016-02-241775.001817.001765.001786.00148300265738000
2016-02-231772.001815.001770.001802.00243500438444700
2016-02-221750.001794.001738.001754.00108500191318300
2016-02-191731.001751.001704.001746.0098900171108000
2016-02-181777.001794.001739.001743.00147000258660200
2016-02-171797.001813.001708.001725.00160300279670500
2016-02-161788.001830.001772.001797.00185300334588000
2016-02-151787.001808.001770.001800.00165500296116600
2016-02-121698.001733.001676.001689.00198300338287900
2016-02-101875.001880.001724.001738.00311400552358300
2016-02-091956.001956.001903.001915.00130800251934500
2016-02-081976.002019.001972.002003.00135700271134700
2016-02-052000.002014.001957.001978.00103500204858800
2016-02-042065.002080.002012.002025.00127500259936500
2016-02-032096.002124.002064.002094.00112600235268400
2016-02-022133.002155.002105.002120.0081500173525200
2016-02-012109.002136.002088.002133.00143500303592800
2016-01-292149.002171.002083.002106.00291500616980700
2016-01-282096.002111.002058.002099.00102300213804300
2016-01-272074.002114.002064.002084.00143200298574000
2016-01-262064.002071.002040.002050.00178300366271600
2016-01-252111.002127.002060.002084.00144300300789500
2016-01-222013.002091.002005.002087.00151700310890700
2016-01-212000.002041.001955.001956.00161500322417800
2016-01-202054.002092.002009.002014.00143200293040800
2016-01-192032.002108.002025.002065.00163800338268800
2016-01-182050.002086.002017.002055.00207600425493200
2016-01-152090.002113.002067.002098.00159500333943000
2016-01-142092.002093.002039.002080.00134700277936600
2016-01-132117.002152.002115.002138.00115700246550700
2016-01-122160.002173.002112.002112.00108300231315100
2016-01-082180.002221.002163.002173.00105300230451200
2016-01-072214.002229.002180.002193.00102800226234600
2016-01-062212.002265.002208.002215.0099500221471400
2016-01-052259.002271.002222.002227.00138000309058700
2016-01-042304.002360.002248.002260.00136800313047600
2015-12-302278.002310.002270.002291.00115900265448900
2015-12-292227.002272.002224.002262.00103600233342000
2015-12-282273.002288.002206.002250.00111700249940100
2015-12-252260.002297.002252.002275.00105400239656300
2015-12-242301.002317.002258.002268.00171900390440900
2015-12-222327.002346.002295.002305.00111100256442400
2015-12-212327.002364.002313.002336.00170900398960300
2015-12-182400.002423.002348.002350.00191200455209600
2015-12-172370.002434.002362.002396.00171800412865000
2015-12-162329.002345.002286.002327.00100700233064200
2015-12-152294.002366.002294.002300.00149600346981400
2015-12-142300.002331.002294.002320.0049600114980800
2015-12-112370.002405.002349.002357.00124500294391200
2015-12-102395.002423.002357.002363.0085400202734300
2015-12-092405.002458.002399.002407.0088400213574000
2015-12-082444.002457.002416.002447.00129900317441900
2015-12-072434.002478.002421.002450.0085800210923600
2015-12-042430.002441.002413.002419.00135100327401400
2015-12-032444.002468.002415.002432.00103800252826500
2015-12-022462.002479.002421.002431.00106400259501100
2015-12-012362.002459.002362.002455.00273200664910800
2015-11-302297.002382.002294.002345.004515001059700200
2015-11-272245.002273.002227.002257.00292200659028200
2015-11-262284.002289.002217.002245.00365800823012100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog