ゼンショーホールディングス(7550)の株価時系列情報
ゼンショーホールディングス(7550)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 830 | 830 | 830 | 830 | 1,200 |
2000/12/28 | 831 | 831 | 820 | 820 | 4,400 |
2000/12/27 | 830 | 831 | 830 | 830 | 2,300 |
2000/12/26 | 830 | 830 | 820 | 830 | 19,100 |
2000/12/25 | 880 | 880 | 830 | 830 | 24,200 |
2000/12/22 | 830 | 835 | 830 | 830 | 32,000 |
2000/12/21 | 850 | 850 | 790 | 830 | 9,000 |
2000/12/20 | 885 | 885 | 860 | 860 | 1,500 |
2000/12/19 | 900 | 900 | 880 | 890 | 800 |
2000/12/18 | 910 | 910 | 900 | 900 | 1,400 |
2000/12/15 | 910 | 930 | 890 | 930 | 3,600 |
2000/12/14 | 940 | 940 | 929 | 930 | 11,900 |
2000/12/13 | 930 | 935 | 920 | 930 | 11,300 |
2000/12/12 | 890 | 910 | 890 | 900 | 12,200 |
2000/12/11 | 951 | 951 | 940 | 950 | 11,400 |
2000/12/08 | 950 | 950 | 940 | 950 | 45,300 |
2000/12/07 | 880 | 880 | 870 | 879 | 5,300 |
2000/12/06 | 862 | 880 | 860 | 860 | 21,700 |
2000/12/05 | 840 | 850 | 831 | 840 | 3,200 |
2000/12/04 | 850 | 860 | 850 | 850 | 14,200 |
2000/12/01 | 868 | 870 | 850 | 850 | 8,000 |
2000/11/30 | 880 | 880 | 860 | 870 | 12,800 |
2000/11/29 | 895 | 895 | 882 | 882 | 4,600 |
2000/11/28 | 870 | 920 | 870 | 915 | 3,600 |
2000/11/27 | 920 | 920 | 900 | 910 | 4,900 |
2000/11/24 | 950 | 950 | 860 | 920 | 12,000 |
2000/11/22 | 950 | 950 | 930 | 950 | 8,900 |
2000/11/21 | 960 | 962 | 950 | 962 | 900 |
2000/11/20 | 989 | 1,010 | 989 | 990 | 16,700 |
2000/11/17 | 1,010 | 1,010 | 980 | 990 | 6,600 |
2000/11/16 | 1,000 | 1,020 | 990 | 990 | 5,600 |
2000/11/15 | 1,100 | 1,100 | 980 | 980 | 6,600 |
2000/11/14 | 1,100 | 1,110 | 1,070 | 1,080 | 4,500 |
2000/11/13 | 1,120 | 1,120 | 1,090 | 1,100 | 10,200 |
2000/11/10 | 1,150 | 1,150 | 1,080 | 1,080 | 4,200 |
2000/11/09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,400 |
2000/11/08 | 1,120 | 1,200 | 1,110 | 1,200 | 4,500 |
2000/11/07 | 1,100 | 1,100 | 1,050 | 1,100 | 10,200 |
2000/11/06 | 1,080 | 1,100 | 1,050 | 1,060 | 13,900 |
2000/11/02 | 990 | 1,040 | 970 | 1,030 | 7,900 |
2000/11/01 | 959 | 990 | 959 | 980 | 23,000 |
2000/10/31 | 895 | 940 | 866 | 935 | 41,200 |
2000/10/30 | 1,065 | 1,065 | 1,065 | 1,065 | 6,700 |
2000/10/27 | 1,281 | 1,281 | 1,260 | 1,265 | 8,800 |
2000/10/26 | 1,280 | 1,300 | 1,270 | 1,281 | 9,200 |
2000/10/25 | 1,330 | 1,330 | 1,300 | 1,300 | 10,700 |
2000/10/24 | 1,391 | 1,391 | 1,370 | 1,380 | 4,700 |
2000/10/23 | 1,380 | 1,390 | 1,380 | 1,390 | 7,200 |
2000/10/20 | 1,365 | 1,490 | 1,365 | 1,390 | 7,800 |
2000/10/19 | 1,360 | 1,400 | 1,352 | 1,352 | 10,100 |
2000/10/18 | 1,485 | 1,485 | 1,450 | 1,460 | 2,400 |
2000/10/17 | 1,485 | 1,485 | 1,485 | 1,485 | 2,600 |
2000/10/16 | 1,450 | 1,485 | 1,410 | 1,485 | 8,600 |
2000/10/13 | 1,470 | 1,470 | 1,400 | 1,410 | 9,500 |
2000/10/12 | 1,490 | 1,499 | 1,450 | 1,490 | 16,700 |
2000/10/11 | 1,475 | 1,500 | 1,475 | 1,490 | 11,500 |
2000/10/10 | 1,500 | 1,505 | 1,500 | 1,505 | 13,200 |
2000/10/06 | 1,590 | 1,590 | 1,523 | 1,590 | 16,700 |
2000/10/05 | 1,610 | 1,611 | 1,590 | 1,590 | 9,100 |
2000/10/04 | 1,660 | 1,660 | 1,600 | 1,600 | 4,800 |
2000/10/03 | 1,670 | 1,670 | 1,590 | 1,660 | 5,200 |
2000/10/02 | 1,630 | 1,630 | 1,580 | 1,580 | 5,500 |
2000/09/29 | 1,600 | 1,630 | 1,600 | 1,630 | 9,100 |
2000/09/28 | 1,600 | 1,650 | 1,600 | 1,600 | 6,400 |
2000/09/27 | 1,650 | 1,650 | 1,600 | 1,600 | 9,400 |
2000/09/26 | 1,650 | 1,700 | 1,650 | 1,700 | 1,200 |
2000/09/25 | 1,530 | 1,590 | 1,530 | 1,560 | 11,400 |
2000/09/22 | 1,680 | 1,680 | 1,650 | 1,650 | 4,700 |
2000/09/21 | 1,680 | 1,680 | 1,650 | 1,650 | 3,700 |
2000/09/20 | 1,690 | 1,690 | 1,650 | 1,650 | 29,100 |
2000/09/19 | 1,670 | 1,670 | 1,670 | 1,670 | 5,700 |
2000/09/18 | 1,665 | 1,669 | 1,660 | 1,669 | 4,700 |
2000/09/14 | 1,600 | 1,665 | 1,580 | 1,665 | 8,600 |
2000/09/13 | 1,600 | 1,600 | 1,550 | 1,600 | 800 |
2000/09/12 | 1,580 | 1,600 | 1,580 | 1,600 | 10,100 |
2000/09/11 | 1,570 | 1,580 | 1,560 | 1,580 | 12,600 |
2000/09/08 | 1,580 | 1,580 | 1,550 | 1,580 | 8,000 |
2000/09/07 | 1,550 | 1,560 | 1,505 | 1,520 | 8,200 |
2000/09/06 | 1,600 | 1,600 | 1,580 | 1,580 | 8,900 |
2000/09/05 | 1,670 | 1,670 | 1,600 | 1,610 | 18,100 |
2000/09/04 | 1,700 | 1,700 | 1,640 | 1,670 | 4,700 |
2000/09/01 | 1,700 | 1,700 | 1,660 | 1,670 | 6,200 |
2000/08/31 | 1,710 | 1,800 | 1,660 | 1,700 | 5,100 |
2000/08/30 | 1,800 | 1,800 | 1,700 | 1,700 | 1,600 |
2000/08/29 | 1,700 | 1,820 | 1,670 | 1,820 | 4,500 |
2000/08/28 | 1,700 | 1,700 | 1,660 | 1,700 | 4,500 |
2000/08/25 | 1,650 | 1,700 | 1,650 | 1,700 | 5,500 |
2000/08/24 | 1,680 | 1,690 | 1,650 | 1,660 | 5,200 |
2000/08/23 | 1,680 | 1,740 | 1,680 | 1,690 | 12,800 |
2000/08/22 | 1,750 | 1,800 | 1,750 | 1,800 | 1,400 |
2000/08/21 | 1,850 | 1,850 | 1,750 | 1,750 | 800 |
2000/08/18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
2000/08/17 | 1,780 | 1,780 | 1,700 | 1,730 | 12,100 |
2000/08/16 | 1,850 | 1,850 | 1,780 | 1,780 | 5,300 |
2000/08/15 | 1,900 | 1,900 | 1,810 | 1,850 | 3,200 |
2000/08/14 | 1,910 | 1,910 | 1,910 | 1,910 | 1,200 |
2000/08/11 | 1,930 | 1,930 | 1,880 | 1,880 | 3,900 |
2000/08/10 | 1,800 | 1,970 | 1,800 | 1,950 | 2,400 |
2000/08/09 | 1,711 | 1,880 | 1,711 | 1,780 | 5,400 |
2000/08/08 | 1,602 | 1,700 | 1,602 | 1,700 | 5,600 |
2000/08/07 | 1,700 | 1,700 | 1,600 | 1,600 | 3,000 |
2000/08/04 | 1,710 | 1,770 | 1,700 | 1,700 | 6,300 |
2000/08/03 | 1,780 | 1,800 | 1,710 | 1,720 | 3,700 |
2000/08/02 | 1,800 | 1,800 | 1,756 | 1,780 | 8,200 |
2000/08/01 | 1,799 | 1,800 | 1,710 | 1,800 | 8,800 |
2000/07/31 | 1,900 | 1,900 | 1,799 | 1,799 | 5,000 |
2000/07/25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
2000/07/24 | 2,100 | 2,100 | 1,850 | 2,000 | 4,000 |
2000/07/21 | 1,910 | 1,910 | 1,870 | 1,870 | 9,000 |
2000/07/19 | 1,990 | 2,000 | 1,910 | 1,910 | 7,000 |
2000/07/18 | 2,050 | 2,050 | 1,850 | 1,870 | 11,000 |
2000/07/17 | 2,080 | 2,080 | 2,050 | 2,070 | 12,000 |
2000/07/14 | 2,100 | 2,100 | 2,080 | 2,080 | 4,000 |
2000/07/13 | 2,100 | 2,120 | 2,100 | 2,120 | 3,000 |
2000/07/12 | 2,200 | 2,200 | 2,110 | 2,110 | 7,000 |
2000/07/11 | 2,100 | 2,200 | 2,100 | 2,200 | 8,000 |
2000/07/10 | 2,100 | 2,200 | 2,100 | 2,200 | 7,000 |
2000/07/07 | 2,110 | 2,200 | 2,110 | 2,200 | 5,000 |
2000/07/06 | 2,225 | 2,225 | 2,110 | 2,110 | 14,000 |
2000/07/05 | 2,260 | 2,260 | 2,240 | 2,240 | 5,000 |
2000/07/04 | 2,190 | 2,190 | 2,110 | 2,110 | 3,000 |
2000/07/03 | 2,150 | 2,190 | 2,100 | 2,190 | 14,000 |
2000/06/30 | 2,290 | 2,290 | 2,180 | 2,250 | 5,000 |
2000/06/29 | 2,250 | 2,300 | 2,200 | 2,300 | 13,000 |
2000/06/28 | 2,220 | 2,250 | 2,070 | 2,070 | 7,000 |
2000/06/27 | 2,100 | 2,220 | 2,100 | 2,220 | 6,000 |
2000/06/26 | 2,130 | 2,130 | 2,100 | 2,100 | 4,000 |
2000/06/23 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
2000/06/22 | 2,250 | 2,250 | 2,200 | 2,250 | 11,000 |
2000/06/21 | 2,300 | 2,300 | 2,250 | 2,290 | 11,000 |
2000/06/20 | 2,395 | 2,395 | 2,290 | 2,340 | 9,000 |
2000/06/19 | 2,380 | 2,400 | 2,300 | 2,400 | 12,000 |
2000/06/16 | 2,390 | 2,440 | 2,380 | 2,400 | 20,000 |
2000/06/15 | 2,400 | 2,400 | 2,350 | 2,380 | 23,000 |
2000/06/14 | 2,380 | 2,400 | 2,350 | 2,380 | 46,000 |
2000/06/13 | 2,285 | 2,300 | 2,250 | 2,250 | 12,000 |
2000/06/12 | 2,340 | 2,380 | 2,300 | 2,300 | 13,000 |
2000/06/09 | 2,250 | 2,400 | 2,250 | 2,300 | 24,000 |
2000/06/08 | 2,160 | 2,300 | 2,160 | 2,250 | 14,000 |
2000/06/07 | 2,200 | 2,200 | 2,120 | 2,200 | 9,000 |
2000/06/06 | 2,215 | 2,250 | 2,200 | 2,200 | 10,000 |
2000/06/05 | 2,290 | 2,340 | 2,200 | 2,200 | 26,000 |
2000/06/02 | 2,250 | 2,340 | 2,250 | 2,280 | 19,000 |
2000/06/01 | 2,250 | 2,290 | 2,210 | 2,250 | 13,000 |
2000/05/31 | 2,400 | 2,400 | 2,260 | 2,270 | 19,000 |
2000/05/30 | 2,200 | 2,220 | 2,170 | 2,220 | 47,000 |
2000/05/29 | 2,200 | 2,210 | 2,150 | 2,160 | 18,000 |
2000/05/26 | 2,160 | 2,200 | 2,150 | 2,150 | 22,000 |
2000/05/25 | 2,280 | 2,490 | 2,280 | 2,400 | 32,000 |
2000/05/24 | 1,960 | 2,200 | 1,900 | 2,200 | 26,000 |
2000/05/23 | 2,130 | 2,200 | 1,900 | 1,900 | 31,000 |
2000/05/22 | 2,250 | 2,250 | 2,200 | 2,210 | 34,000 |
2000/05/19 | 2,340 | 2,340 | 2,260 | 2,290 | 40,000 |
2000/05/18 | 2,580 | 2,580 | 2,290 | 2,420 | 33,000 |
2000/05/17 | 2,390 | 2,670 | 2,350 | 2,660 | 90,000 |
2000/05/16 | 2,100 | 2,390 | 2,100 | 2,390 | 91,000 |
2000/05/15 | 2,000 | 2,150 | 2,000 | 2,100 | 84,000 |
2000/05/12 | 1,920 | 1,950 | 1,860 | 1,950 | 39,000 |
2000/05/11 | 1,800 | 1,820 | 1,790 | 1,819 | 61,000 |
2000/05/10 | 1,890 | 1,890 | 1,800 | 1,850 | 24,000 |
2000/05/09 | 1,850 | 1,883 | 1,790 | 1,883 | 60,000 |
2000/05/08 | 1,799 | 1,850 | 1,790 | 1,850 | 41,000 |
2000/05/02 | 1,771 | 1,790 | 1,650 | 1,790 | 31,000 |
2000/05/01 | 1,790 | 1,799 | 1,770 | 1,770 | 25,000 |
2000/04/28 | 1,739 | 1,770 | 1,739 | 1,760 | 15,000 |
2000/04/27 | 1,720 | 1,799 | 1,720 | 1,799 | 18,000 |
2000/04/26 | 1,800 | 1,871 | 1,800 | 1,840 | 43,000 |
2000/04/25 | 1,970 | 1,970 | 1,750 | 1,800 | 57,000 |
2000/04/24 | 1,680 | 1,680 | 1,669 | 1,680 | 45,000 |
2000/04/21 | 1,440 | 1,480 | 1,420 | 1,480 | 57,000 |
2000/04/20 | 1,320 | 1,400 | 1,280 | 1,360 | 73,000 |
2000/04/19 | 1,350 | 1,350 | 1,320 | 1,320 | 14,000 |
2000/04/18 | 1,270 | 1,400 | 1,270 | 1,350 | 54,000 |
2000/04/14 | 1,540 | 1,540 | 1,490 | 1,490 | 14,000 |
2000/04/13 | 1,550 | 1,550 | 1,510 | 1,510 | 11,000 |
2000/04/12 | 1,582 | 1,588 | 1,550 | 1,550 | 14,000 |
2000/04/11 | 1,522 | 1,522 | 1,521 | 1,522 | 5,000 |
2000/04/10 | 1,560 | 1,565 | 1,520 | 1,520 | 15,000 |
2000/04/07 | 1,500 | 1,560 | 1,500 | 1,560 | 20,000 |
2000/04/06 | 1,570 | 1,590 | 1,551 | 1,551 | 9,000 |
2000/04/05 | 1,740 | 1,740 | 1,550 | 1,570 | 21,000 |
2000/04/04 | 1,690 | 1,720 | 1,671 | 1,720 | 23,000 |
2000/04/03 | 1,551 | 1,630 | 1,550 | 1,630 | 36,000 |
2000/03/31 | 1,560 | 1,620 | 1,550 | 1,550 | 16,000 |
2000/03/30 | 1,561 | 1,561 | 1,550 | 1,555 | 15,000 |
2000/03/29 | 1,550 | 1,600 | 1,550 | 1,550 | 20,000 |
2000/03/28 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
2000/03/27 | 1,580 | 1,650 | 1,580 | 1,650 | 13,000 |
2000/03/24 | 1,610 | 1,610 | 1,550 | 1,600 | 24,000 |
2000/03/23 | 1,715 | 1,715 | 1,660 | 1,660 | 20,000 |
2000/03/22 | 1,920 | 1,920 | 1,710 | 1,730 | 19,000 |
2000/03/21 | 1,890 | 1,970 | 1,890 | 1,900 | 17,000 |
2000/03/17 | 1,800 | 1,820 | 1,700 | 1,820 | 12,000 |
2000/03/16 | 1,620 | 1,700 | 1,620 | 1,650 | 18,000 |
2000/03/15 | 1,511 | 1,530 | 1,460 | 1,530 | 12,000 |
2000/03/14 | 1,450 | 1,511 | 1,450 | 1,510 | 15,000 |
2000/03/13 | 1,620 | 1,630 | 1,450 | 1,450 | 41,000 |
2000/03/10 | 1,650 | 1,650 | 1,600 | 1,630 | 18,000 |
2000/03/09 | 1,600 | 1,650 | 1,600 | 1,600 | 28,000 |
2000/03/08 | 1,800 | 1,800 | 1,730 | 1,730 | 5,000 |
2000/03/07 | 1,880 | 1,880 | 1,800 | 1,800 | 6,000 |
2000/03/06 | 1,902 | 1,902 | 1,880 | 1,880 | 5,000 |
2000/03/03 | 1,952 | 1,970 | 1,900 | 1,900 | 40,000 |
2000/03/02 | 1,921 | 1,950 | 1,921 | 1,950 | 9,000 |
2000/03/01 | 1,940 | 1,950 | 1,910 | 1,920 | 23,000 |
2000/02/29 | 1,950 | 1,950 | 1,930 | 1,940 | 12,000 |
2000/02/28 | 1,951 | 1,951 | 1,910 | 1,950 | 11,000 |
2000/02/25 | 1,970 | 2,005 | 1,950 | 1,950 | 16,000 |
2000/02/24 | 2,005 | 2,005 | 1,900 | 2,000 | 12,000 |
2000/02/23 | 1,930 | 1,950 | 1,900 | 1,950 | 35,000 |
2000/02/22 | 1,911 | 1,920 | 1,850 | 1,900 | 22,000 |
2000/02/21 | 1,910 | 2,005 | 1,900 | 1,910 | 21,000 |
2000/02/18 | 1,999 | 2,005 | 1,900 | 1,910 | 32,000 |
2000/02/17 | 2,005 | 2,050 | 1,960 | 2,000 | 46,000 |
2000/02/16 | 2,010 | 2,010 | 1,950 | 2,005 | 34,000 |
2000/02/15 | 2,120 | 2,120 | 2,000 | 2,005 | 42,000 |
2000/02/14 | 2,400 | 2,400 | 2,100 | 2,200 | 26,000 |
2000/02/10 | 2,500 | 2,500 | 2,450 | 2,450 | 7,000 |
2000/02/09 | 2,555 | 2,555 | 2,500 | 2,500 | 7,000 |
2000/02/08 | 2,595 | 2,595 | 2,400 | 2,450 | 14,000 |
2000/02/07 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 |
2000/02/04 | 2,945 | 2,945 | 2,750 | 2,750 | 5,000 |
2000/02/03 | 3,100 | 3,200 | 2,945 | 2,950 | 163,000 |
2000/02/02 | 2,950 | 3,100 | 2,900 | 3,100 | 13,000 |
2000/02/01 | 2,755 | 2,850 | 2,710 | 2,750 | 25,000 |
2000/01/31 | 2,500 | 2,500 | 2,480 | 2,500 | 14,000 |
2000/01/28 | 2,230 | 2,250 | 2,230 | 2,250 | 4,000 |
2000/01/27 | 2,200 | 2,200 | 2,170 | 2,170 | 5,000 |
2000/01/26 | 2,200 | 2,300 | 2,200 | 2,300 | 2,000 |
2000/01/25 | 2,320 | 2,320 | 2,160 | 2,160 | 3,000 |
2000/01/24 | 2,180 | 2,180 | 2,140 | 2,160 | 9,000 |
2000/01/21 | 2,100 | 2,180 | 2,100 | 2,180 | 17,000 |
2000/01/20 | 2,410 | 2,450 | 2,400 | 2,400 | 5,000 |
2000/01/19 | 2,495 | 2,495 | 2,450 | 2,450 | 3,000 |
2000/01/18 | 2,670 | 2,670 | 2,560 | 2,560 | 9,000 |
2000/01/17 | 2,510 | 2,710 | 2,450 | 2,490 | 14,000 |
2000/01/14 | 2,465 | 2,550 | 2,400 | 2,400 | 14,000 |
2000/01/13 | 2,190 | 2,460 | 2,190 | 2,400 | 16,000 |
2000/01/12 | 2,250 | 2,250 | 2,100 | 2,110 | 8,000 |
2000/01/11 | 2,460 | 2,460 | 2,360 | 2,400 | 9,000 |
2000/01/07 | 2,750 | 2,750 | 2,460 | 2,460 | 6,000 |
2000/01/06 | 2,760 | 2,760 | 2,700 | 2,700 | 6,000 |
2000/01/05 | 2,755 | 2,760 | 2,750 | 2,760 | 9,000 |
2000/01/04 | 2,755 | 2,760 | 2,750 | 2,760 | 7,000 |