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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,382 | 1,382 | 1,350 | 1,370 | 11,500 |
| 2001/12/27 | 1,363 | 1,394 | 1,363 | 1,385 | 15,700 |
| 2001/12/26 | 1,400 | 1,400 | 1,359 | 1,360 | 17,000 |
| 2001/12/25 | 1,400 | 1,410 | 1,351 | 1,410 | 31,100 |
| 2001/12/21 | 1,420 | 1,420 | 1,315 | 1,338 | 43,900 |
| 2001/12/20 | 1,400 | 1,400 | 1,371 | 1,371 | 28,100 |
| 2001/12/19 | 1,292 | 1,365 | 1,292 | 1,362 | 21,700 |
| 2001/12/18 | 1,320 | 1,320 | 1,280 | 1,290 | 37,700 |
| 2001/12/17 | 1,300 | 1,300 | 1,258 | 1,260 | 24,000 |
| 2001/12/14 | 1,240 | 1,240 | 1,215 | 1,240 | 111,800 |
| 2001/12/13 | 1,210 | 1,261 | 1,206 | 1,240 | 64,900 |
| 2001/12/12 | 1,299 | 1,299 | 1,210 | 1,225 | 85,800 |
| 2001/12/11 | 1,341 | 1,342 | 1,300 | 1,308 | 24,400 |
| 2001/12/10 | 1,379 | 1,400 | 1,320 | 1,350 | 38,600 |
| 2001/12/07 | 1,454 | 1,460 | 1,396 | 1,396 | 57,800 |
| 2001/12/06 | 1,420 | 1,455 | 1,420 | 1,434 | 34,000 |
| 2001/12/05 | 1,430 | 1,430 | 1,408 | 1,420 | 63,900 |
| 2001/12/04 | 1,470 | 1,470 | 1,440 | 1,450 | 43,000 |
| 2001/12/03 | 1,540 | 1,540 | 1,472 | 1,472 | 42,400 |
| 2001/11/30 | 1,570 | 1,570 | 1,544 | 1,545 | 16,000 |
| 2001/11/29 | 1,588 | 1,590 | 1,555 | 1,570 | 21,900 |
| 2001/11/28 | 1,580 | 1,601 | 1,561 | 1,590 | 23,100 |
| 2001/11/27 | 1,649 | 1,650 | 1,621 | 1,632 | 20,000 |
| 2001/11/26 | 1,570 | 1,650 | 1,570 | 1,645 | 35,200 |
| 2001/11/22 | 1,541 | 1,569 | 1,540 | 1,559 | 42,800 |
| 2001/11/21 | 1,643 | 1,675 | 1,519 | 1,560 | 106,200 |
| 2001/11/20 | 1,582 | 1,680 | 1,582 | 1,667 | 79,400 |
| 2001/11/19 | 1,600 | 1,615 | 1,570 | 1,580 | 14,400 |
| 2001/11/16 | 1,618 | 1,625 | 1,592 | 1,605 | 47,500 |
| 2001/11/15 | 1,630 | 1,660 | 1,611 | 1,620 | 81,700 |
| 2001/11/14 | 1,659 | 1,669 | 1,630 | 1,651 | 47,100 |
| 2001/11/13 | 1,689 | 1,689 | 1,633 | 1,639 | 49,400 |
| 2001/11/12 | 1,658 | 1,700 | 1,640 | 1,689 | 59,800 |
| 2001/11/09 | 1,720 | 1,740 | 1,660 | 1,662 | 60,100 |
| 2001/11/08 | 1,690 | 1,750 | 1,600 | 1,750 | 118,900 |
| 2001/11/07 | 1,600 | 1,675 | 1,550 | 1,674 | 177,400 |
| 2001/11/06 | 1,490 | 1,515 | 1,469 | 1,513 | 75,100 |
| 2001/11/05 | 1,480 | 1,480 | 1,421 | 1,424 | 6,800 |
| 2001/11/02 | 1,450 | 1,480 | 1,413 | 1,480 | 13,800 |
| 2001/11/01 | 1,417 | 1,438 | 1,404 | 1,437 | 10,600 |
| 2001/10/31 | 1,421 | 1,439 | 1,421 | 1,437 | 8,900 |
| 2001/10/30 | 1,450 | 1,455 | 1,403 | 1,410 | 16,700 |
| 2001/10/29 | 1,480 | 1,481 | 1,459 | 1,480 | 8,500 |
| 2001/10/26 | 1,499 | 1,499 | 1,473 | 1,480 | 12,200 |
| 2001/10/25 | 1,497 | 1,515 | 1,460 | 1,479 | 18,300 |
| 2001/10/24 | 1,400 | 1,488 | 1,390 | 1,488 | 34,400 |
| 2001/10/23 | 1,400 | 1,414 | 1,380 | 1,385 | 36,600 |
| 2001/10/22 | 1,360 | 1,369 | 1,300 | 1,360 | 47,900 |
| 2001/10/19 | 1,370 | 1,378 | 1,330 | 1,355 | 50,000 |
| 2001/10/18 | 1,355 | 1,400 | 1,350 | 1,389 | 37,000 |
| 2001/10/17 | 1,381 | 1,395 | 1,346 | 1,390 | 27,100 |
| 2001/10/16 | 1,379 | 1,394 | 1,375 | 1,381 | 11,500 |
| 2001/10/15 | 1,380 | 1,433 | 1,380 | 1,419 | 47,700 |
| 2001/10/12 | 1,497 | 1,503 | 1,309 | 1,335 | 69,200 |
| 2001/10/11 | 1,501 | 1,525 | 1,490 | 1,500 | 10,700 |
| 2001/10/10 | 1,500 | 1,523 | 1,470 | 1,499 | 16,400 |
| 2001/10/09 | 1,560 | 1,560 | 1,512 | 1,550 | 14,100 |
| 2001/10/05 | 1,580 | 1,589 | 1,569 | 1,570 | 30,300 |
| 2001/10/04 | 1,584 | 1,595 | 1,576 | 1,579 | 24,500 |
| 2001/10/03 | 1,550 | 1,568 | 1,549 | 1,556 | 24,100 |
| 2001/10/02 | 1,525 | 1,598 | 1,500 | 1,550 | 33,200 |
| 2001/10/01 | 1,497 | 1,540 | 1,451 | 1,525 | 24,700 |
| 2001/09/28 | 1,420 | 1,459 | 1,409 | 1,459 | 24,800 |
| 2001/09/27 | 1,381 | 1,448 | 1,381 | 1,417 | 28,900 |
| 2001/09/26 | 1,400 | 1,435 | 1,400 | 1,401 | 24,000 |
| 2001/09/25 | 1,480 | 1,480 | 1,370 | 1,445 | 52,200 |
| 2001/09/21 | 1,615 | 1,620 | 1,505 | 1,520 | 53,000 |
| 2001/09/20 | 1,549 | 1,625 | 1,530 | 1,625 | 23,900 |
| 2001/09/19 | 1,546 | 1,695 | 1,500 | 1,576 | 89,800 |
| 2001/09/18 | 1,480 | 1,530 | 1,472 | 1,496 | 34,700 |
| 2001/09/17 | 1,400 | 1,500 | 1,359 | 1,401 | 78,700 |
| 2001/09/14 | 1,539 | 1,629 | 1,480 | 1,592 | 51,800 |
| 2001/09/13 | 1,361 | 1,575 | 1,361 | 1,550 | 90,900 |
| 2001/09/12 | 1,511 | 1,511 | 1,511 | 1,511 | 27,300 |
| 2001/09/11 | 1,548 | 1,668 | 1,548 | 1,661 | 274,300 |
| 2001/09/10 | 1,805 | 1,860 | 1,805 | 1,848 | 45,300 |
| 2001/09/07 | 1,870 | 1,880 | 1,781 | 1,870 | 96,800 |
| 2001/09/06 | 1,868 | 1,920 | 1,868 | 1,876 | 69,800 |
| 2001/09/05 | 1,888 | 1,900 | 1,866 | 1,880 | 105,000 |
| 2001/09/04 | 1,920 | 1,952 | 1,850 | 1,948 | 136,600 |
| 2001/09/03 | 1,890 | 2,040 | 1,850 | 1,950 | 294,700 |
| 2001/08/31 | 1,730 | 1,900 | 1,723 | 1,900 | 340,100 |
| 2001/08/30 | 1,790 | 1,830 | 1,720 | 1,721 | 98,700 |
| 2001/08/29 | 1,630 | 1,790 | 1,630 | 1,775 | 206,000 |
| 2001/08/28 | 1,650 | 1,650 | 1,550 | 1,630 | 78,400 |
| 2001/08/27 | 1,680 | 1,689 | 1,620 | 1,675 | 73,400 |
| 2001/08/24 | 1,700 | 1,710 | 1,605 | 1,689 | 130,700 |
| 2001/08/23 | 1,590 | 1,690 | 1,590 | 1,690 | 165,100 |
| 2001/08/22 | 1,530 | 1,630 | 1,500 | 1,610 | 175,600 |
| 2001/08/21 | 1,450 | 1,560 | 1,425 | 1,540 | 200,600 |
| 2001/08/20 | 1,445 | 1,450 | 1,380 | 1,399 | 92,600 |
| 2001/08/17 | 1,380 | 1,450 | 1,350 | 1,445 | 197,300 |
| 2001/08/16 | 1,320 | 1,375 | 1,285 | 1,375 | 113,400 |
| 2001/08/15 | 1,255 | 1,290 | 1,250 | 1,285 | 88,100 |
| 2001/08/14 | 1,130 | 1,210 | 1,106 | 1,200 | 31,400 |
| 2001/08/13 | 1,150 | 1,150 | 1,100 | 1,130 | 40,000 |
| 2001/08/10 | 1,070 | 1,160 | 1,050 | 1,150 | 49,700 |
| 2001/08/09 | 950 | 1,040 | 935 | 1,030 | 49,600 |
| 2001/08/08 | 940 | 940 | 930 | 940 | 9,800 |
| 2001/08/07 | 937 | 940 | 930 | 940 | 19,200 |
| 2001/08/06 | 941 | 941 | 935 | 936 | 8,600 |
| 2001/08/03 | 935 | 940 | 920 | 940 | 18,600 |
| 2001/08/02 | 940 | 941 | 935 | 938 | 10,200 |
| 2001/08/01 | 940 | 940 | 938 | 938 | 9,000 |
| 2001/07/31 | 936 | 940 | 936 | 936 | 8,900 |
| 2001/07/30 | 970 | 980 | 930 | 930 | 34,500 |
| 2001/07/27 | 945 | 980 | 945 | 970 | 34,900 |
| 2001/07/26 | 949 | 949 | 929 | 935 | 14,900 |
| 2001/07/25 | 912 | 935 | 912 | 926 | 8,300 |
| 2001/07/24 | 930 | 934 | 910 | 912 | 9,900 |
| 2001/07/23 | 953 | 953 | 920 | 925 | 29,000 |
| 2001/07/19 | 928 | 950 | 915 | 945 | 38,100 |
| 2001/07/18 | 907 | 940 | 907 | 915 | 14,200 |
| 2001/07/17 | 980 | 980 | 901 | 901 | 9,900 |
| 2001/07/16 | 1,000 | 1,000 | 981 | 981 | 14,700 |
| 2001/07/13 | 1,000 | 1,000 | 996 | 1,000 | 7,400 |
| 2001/07/12 | 998 | 1,010 | 998 | 1,000 | 16,900 |
| 2001/07/11 | 1,030 | 1,030 | 991 | 998 | 21,400 |
| 2001/07/10 | 1,050 | 1,060 | 1,020 | 1,029 | 20,000 |
| 2001/07/09 | 1,099 | 1,099 | 1,030 | 1,059 | 3,500 |
| 2001/07/06 | 1,185 | 1,185 | 1,100 | 1,100 | 19,700 |
| 2001/07/05 | 1,185 | 1,200 | 1,180 | 1,185 | 8,800 |
| 2001/07/04 | 1,181 | 1,240 | 1,180 | 1,185 | 9,900 |
| 2001/07/03 | 1,190 | 1,190 | 1,160 | 1,180 | 15,700 |
| 2001/07/02 | 1,160 | 1,170 | 1,135 | 1,150 | 8,300 |
| 2001/06/29 | 1,150 | 1,150 | 1,131 | 1,135 | 7,800 |
| 2001/06/28 | 1,150 | 1,150 | 1,140 | 1,150 | 4,700 |
| 2001/06/27 | 1,200 | 1,200 | 1,170 | 1,170 | 10,400 |
| 2001/06/26 | 1,220 | 1,220 | 1,199 | 1,199 | 11,200 |
| 2001/06/25 | 1,210 | 1,218 | 1,180 | 1,218 | 11,600 |
| 2001/06/22 | 1,110 | 1,150 | 1,080 | 1,150 | 9,500 |
| 2001/06/21 | 1,096 | 1,120 | 1,090 | 1,090 | 2,600 |
| 2001/06/20 | 1,100 | 1,100 | 1,081 | 1,090 | 4,500 |
| 2001/06/19 | 1,111 | 1,120 | 1,080 | 1,080 | 5,200 |
| 2001/06/18 | 1,140 | 1,140 | 1,090 | 1,090 | 4,300 |
| 2001/06/15 | 1,140 | 1,140 | 1,070 | 1,090 | 8,500 |
| 2001/06/14 | 1,170 | 1,190 | 1,121 | 1,145 | 4,500 |
| 2001/06/13 | 1,170 | 1,190 | 1,150 | 1,150 | 7,400 |
| 2001/06/12 | 1,201 | 1,201 | 1,173 | 1,173 | 2,400 |
| 2001/06/11 | 1,219 | 1,220 | 1,180 | 1,220 | 4,000 |
| 2001/06/08 | 1,240 | 1,240 | 1,200 | 1,220 | 8,700 |
| 2001/06/07 | 1,190 | 1,190 | 1,140 | 1,180 | 9,800 |
| 2001/06/06 | 1,229 | 1,240 | 1,190 | 1,210 | 10,100 |
| 2001/06/05 | 1,241 | 1,250 | 1,165 | 1,249 | 6,300 |
| 2001/06/04 | 1,260 | 1,260 | 1,235 | 1,235 | 1,300 |
| 2001/06/01 | 1,220 | 1,250 | 1,220 | 1,225 | 10,400 |
| 2001/05/31 | 1,230 | 1,240 | 1,212 | 1,212 | 9,200 |
| 2001/05/30 | 1,320 | 1,320 | 1,231 | 1,233 | 9,800 |
| 2001/05/29 | 1,211 | 1,330 | 1,211 | 1,290 | 6,800 |
| 2001/05/28 | 1,275 | 1,275 | 1,187 | 1,220 | 17,300 |
| 2001/05/25 | 1,291 | 1,301 | 1,275 | 1,275 | 10,900 |
| 2001/05/24 | 1,290 | 1,300 | 1,280 | 1,280 | 17,900 |
| 2001/05/23 | 1,320 | 1,320 | 1,290 | 1,300 | 24,600 |
| 2001/05/22 | 1,300 | 1,300 | 1,260 | 1,300 | 56,200 |
| 2001/05/21 | 1,400 | 1,410 | 1,280 | 1,300 | 69,200 |
| 2001/05/18 | 1,420 | 1,470 | 1,396 | 1,400 | 54,600 |
| 2001/05/17 | 1,430 | 1,440 | 1,390 | 1,400 | 61,200 |
| 2001/05/16 | 1,460 | 1,460 | 1,395 | 1,430 | 50,900 |
| 2001/05/15 | 1,480 | 1,550 | 1,470 | 1,471 | 119,300 |
| 2001/05/14 | 1,420 | 1,450 | 1,400 | 1,449 | 79,200 |
| 2001/05/11 | 1,390 | 1,440 | 1,390 | 1,410 | 123,600 |
| 2001/05/10 | 1,300 | 1,390 | 1,295 | 1,370 | 113,200 |
| 2001/05/09 | 1,215 | 1,350 | 1,215 | 1,260 | 196,900 |
| 2001/05/08 | 1,269 | 1,320 | 1,200 | 1,200 | 48,900 |
| 2001/05/07 | 1,155 | 1,261 | 1,155 | 1,261 | 68,900 |
| 2001/05/02 | 1,120 | 1,140 | 1,090 | 1,140 | 30,400 |
| 2001/05/01 | 1,100 | 1,130 | 1,090 | 1,100 | 44,900 |
| 2001/04/27 | 1,083 | 1,100 | 1,075 | 1,080 | 14,000 |
| 2001/04/26 | 1,070 | 1,150 | 1,070 | 1,083 | 39,500 |
| 2001/04/25 | 1,050 | 1,070 | 1,040 | 1,060 | 11,700 |
| 2001/04/24 | 1,050 | 1,050 | 1,020 | 1,050 | 7,000 |
| 2001/04/23 | 1,060 | 1,060 | 1,035 | 1,050 | 12,900 |
| 2001/04/20 | 1,050 | 1,090 | 1,035 | 1,035 | 9,300 |
| 2001/04/19 | 1,031 | 1,050 | 1,010 | 1,030 | 13,800 |
| 2001/04/18 | 1,050 | 1,050 | 1,030 | 1,030 | 5,600 |
| 2001/04/17 | 1,040 | 1,050 | 1,020 | 1,020 | 5,200 |
| 2001/04/16 | 1,100 | 1,100 | 1,010 | 1,011 | 7,400 |
| 2001/04/13 | 1,100 | 1,130 | 1,090 | 1,090 | 20,400 |
| 2001/04/12 | 1,100 | 1,100 | 1,092 | 1,100 | 5,500 |
| 2001/04/11 | 1,100 | 1,140 | 1,091 | 1,100 | 29,600 |
| 2001/04/10 | 1,105 | 1,150 | 1,090 | 1,098 | 26,800 |
| 2001/04/09 | 1,100 | 1,210 | 1,065 | 1,100 | 48,600 |
| 2001/04/06 | 1,010 | 1,100 | 1,005 | 1,099 | 42,300 |
| 2001/04/05 | 1,000 | 1,000 | 990 | 1,000 | 9,900 |
| 2001/04/04 | 986 | 1,060 | 960 | 1,000 | 22,500 |
| 2001/04/03 | 998 | 999 | 960 | 985 | 4,300 |
| 2001/04/02 | 1,049 | 1,049 | 1,000 | 1,000 | 6,200 |
| 2001/03/30 | 1,019 | 1,065 | 1,005 | 1,049 | 7,600 |
| 2001/03/29 | 1,050 | 1,079 | 1,020 | 1,079 | 4,600 |
| 2001/03/28 | 1,120 | 1,120 | 1,000 | 1,080 | 6,900 |
| 2001/03/27 | 1,171 | 1,175 | 1,090 | 1,120 | 13,500 |
| 2001/03/26 | 1,150 | 1,190 | 1,135 | 1,189 | 14,100 |
| 2001/03/23 | 1,090 | 1,150 | 1,075 | 1,130 | 20,800 |
| 2001/03/22 | 1,049 | 1,060 | 1,001 | 1,060 | 5,300 |
| 2001/03/21 | 1,049 | 1,049 | 990 | 1,000 | 10,300 |
| 2001/03/19 | 996 | 1,050 | 996 | 1,050 | 8,700 |
| 2001/03/16 | 990 | 990 | 980 | 990 | 5,700 |
| 2001/03/15 | 1,000 | 1,000 | 960 | 990 | 15,100 |
| 2001/03/14 | 1,100 | 1,100 | 1,060 | 1,061 | 7,600 |
| 2001/03/13 | 1,060 | 1,130 | 1,060 | 1,110 | 17,700 |
| 2001/03/12 | 1,180 | 1,190 | 1,080 | 1,150 | 28,900 |
| 2001/03/09 | 1,000 | 1,150 | 1,000 | 1,140 | 40,600 |
| 2001/03/08 | 1,020 | 1,030 | 980 | 1,020 | 29,900 |
| 2001/03/07 | 911 | 1,011 | 911 | 1,000 | 54,700 |
| 2001/03/06 | 901 | 920 | 901 | 911 | 9,500 |
| 2001/03/05 | 901 | 910 | 900 | 910 | 5,300 |
| 2001/03/02 | 890 | 920 | 880 | 900 | 12,900 |
| 2001/03/01 | 871 | 880 | 869 | 870 | 8,100 |
| 2001/02/28 | 890 | 900 | 851 | 870 | 7,200 |
| 2001/02/27 | 895 | 900 | 890 | 890 | 2,900 |
| 2001/02/26 | 890 | 890 | 890 | 890 | 2,000 |
| 2001/02/23 | 880 | 910 | 880 | 900 | 30,700 |
| 2001/02/22 | 875 | 875 | 860 | 860 | 8,900 |
| 2001/02/21 | 850 | 871 | 850 | 871 | 8,300 |
| 2001/02/20 | 900 | 900 | 871 | 871 | 4,100 |
| 2001/02/19 | 890 | 890 | 875 | 887 | 5,400 |
| 2001/02/16 | 860 | 889 | 840 | 887 | 23,000 |
| 2001/02/15 | 890 | 900 | 860 | 870 | 11,200 |
| 2001/02/14 | 943 | 943 | 860 | 880 | 14,700 |
| 2001/02/13 | 900 | 950 | 900 | 945 | 26,400 |
| 2001/02/09 | 822 | 870 | 820 | 860 | 34,700 |
| 2001/02/08 | 811 | 812 | 803 | 812 | 21,400 |
| 2001/02/07 | 812 | 812 | 810 | 812 | 16,000 |
| 2001/02/06 | 860 | 880 | 812 | 812 | 27,500 |
| 2001/02/05 | 810 | 815 | 800 | 810 | 104,500 |
| 2001/02/02 | 765 | 797 | 765 | 797 | 6,900 |
| 2001/02/01 | 785 | 790 | 770 | 790 | 10,900 |
| 2001/01/31 | 800 | 800 | 780 | 780 | 4,500 |
| 2001/01/30 | 804 | 810 | 800 | 803 | 4,100 |
| 2001/01/29 | 809 | 809 | 803 | 803 | 5,500 |
| 2001/01/26 | 805 | 810 | 770 | 810 | 9,200 |
| 2001/01/25 | 776 | 800 | 770 | 800 | 54,600 |
| 2001/01/24 | 793 | 795 | 770 | 776 | 7,100 |
| 2001/01/23 | 802 | 802 | 780 | 780 | 14,400 |
| 2001/01/22 | 770 | 800 | 770 | 782 | 6,700 |
| 2001/01/19 | 815 | 815 | 780 | 799 | 7,200 |
| 2001/01/18 | 840 | 840 | 805 | 815 | 2,400 |
| 2001/01/17 | 840 | 840 | 805 | 805 | 1,300 |
| 2001/01/16 | 870 | 870 | 840 | 840 | 1,800 |
| 2001/01/15 | 870 | 870 | 845 | 870 | 3,300 |
| 2001/01/12 | 780 | 800 | 771 | 800 | 1,800 |
| 2001/01/11 | 810 | 810 | 780 | 780 | 9,600 |
| 2001/01/10 | 830 | 830 | 800 | 800 | 4,300 |
| 2001/01/09 | 900 | 900 | 830 | 879 | 3,200 |
| 2001/01/05 | 900 | 900 | 900 | 900 | 700 |