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 |
---|---|---|---|---|---|
2002/12/30 | 2,360 | 2,410 | 2,350 | 2,410 | 7,300 |
2002/12/27 | 2,375 | 2,380 | 2,360 | 2,380 | 8,300 |
2002/12/26 | 2,350 | 2,375 | 2,350 | 2,375 | 6,200 |
2002/12/25 | 2,370 | 2,390 | 2,360 | 2,370 | 38,300 |
2002/12/24 | 2,400 | 2,400 | 2,360 | 2,370 | 35,700 |
2002/12/20 | 2,410 | 2,410 | 2,360 | 2,365 | 64,800 |
2002/12/19 | 2,450 | 2,450 | 2,365 | 2,405 | 55,000 |
2002/12/18 | 2,495 | 2,530 | 2,460 | 2,495 | 128,000 |
2002/12/17 | 2,470 | 2,470 | 2,405 | 2,415 | 59,000 |
2002/12/16 | 2,380 | 2,400 | 2,360 | 2,395 | 21,000 |
2002/12/13 | 2,380 | 2,400 | 2,380 | 2,390 | 86,400 |
2002/12/12 | 2,300 | 2,320 | 2,280 | 2,320 | 14,100 |
2002/12/11 | 2,255 | 2,345 | 2,255 | 2,320 | 57,700 |
2002/12/10 | 2,215 | 2,250 | 2,200 | 2,250 | 12,400 |
2002/12/09 | 2,275 | 2,275 | 2,235 | 2,235 | 21,600 |
2002/12/06 | 2,250 | 2,275 | 2,210 | 2,265 | 8,500 |
2002/12/05 | 2,275 | 2,280 | 2,225 | 2,280 | 15,900 |
2002/12/04 | 2,250 | 2,285 | 2,240 | 2,260 | 63,900 |
2002/12/03 | 2,200 | 2,250 | 2,190 | 2,240 | 51,000 |
2002/12/02 | 2,200 | 2,220 | 2,190 | 2,195 | 13,900 |
2002/11/29 | 2,210 | 2,220 | 2,180 | 2,200 | 23,700 |
2002/11/28 | 2,275 | 2,280 | 2,230 | 2,230 | 24,800 |
2002/11/27 | 2,230 | 2,255 | 2,230 | 2,255 | 17,800 |
2002/11/26 | 2,260 | 2,275 | 2,200 | 2,230 | 8,300 |
2002/11/25 | 2,160 | 2,250 | 2,160 | 2,220 | 23,700 |
2002/11/22 | 2,190 | 2,240 | 2,110 | 2,240 | 20,700 |
2002/11/21 | 2,260 | 2,260 | 2,185 | 2,200 | 14,500 |
2002/11/20 | 2,230 | 2,280 | 2,230 | 2,265 | 27,300 |
2002/11/19 | 2,220 | 2,280 | 2,220 | 2,265 | 15,300 |
2002/11/18 | 2,240 | 2,270 | 2,205 | 2,250 | 12,200 |
2002/11/15 | 2,230 | 2,230 | 2,195 | 2,225 | 14,300 |
2002/11/14 | 2,110 | 2,180 | 2,110 | 2,160 | 12,900 |
2002/11/13 | 2,240 | 2,255 | 2,170 | 2,190 | 16,000 |
2002/11/12 | 2,310 | 2,320 | 2,250 | 2,260 | 14,400 |
2002/11/11 | 2,330 | 2,350 | 2,270 | 2,350 | 35,600 |
2002/11/08 | 2,200 | 2,375 | 2,180 | 2,350 | 46,800 |
2002/11/07 | 2,155 | 2,185 | 2,140 | 2,180 | 55,100 |
2002/11/06 | 2,145 | 2,150 | 2,125 | 2,140 | 7,400 |
2002/11/05 | 2,150 | 2,150 | 2,130 | 2,150 | 11,800 |
2002/11/01 | 2,100 | 2,135 | 2,100 | 2,125 | 3,500 |
2002/10/31 | 2,155 | 2,155 | 2,100 | 2,105 | 3,800 |
2002/10/30 | 2,120 | 2,150 | 2,110 | 2,150 | 4,900 |
2002/10/29 | 2,130 | 2,130 | 2,105 | 2,115 | 4,600 |
2002/10/28 | 2,170 | 2,170 | 2,120 | 2,125 | 6,900 |
2002/10/25 | 2,055 | 2,190 | 2,055 | 2,170 | 29,100 |
2002/10/24 | 2,065 | 2,065 | 2,060 | 2,060 | 7,400 |
2002/10/23 | 2,050 | 2,100 | 2,035 | 2,100 | 17,400 |
2002/10/22 | 2,090 | 2,090 | 2,060 | 2,070 | 8,300 |
2002/10/21 | 2,080 | 2,115 | 2,080 | 2,105 | 11,000 |
2002/10/18 | 2,100 | 2,100 | 2,055 | 2,080 | 9,300 |
2002/10/17 | 2,070 | 2,075 | 2,055 | 2,060 | 6,900 |
2002/10/16 | 2,100 | 2,100 | 2,065 | 2,070 | 9,500 |
2002/10/15 | 2,005 | 2,065 | 2,005 | 2,060 | 11,600 |
2002/10/11 | 1,930 | 2,000 | 1,925 | 2,000 | 14,500 |
2002/10/10 | 1,990 | 1,990 | 1,860 | 1,960 | 32,600 |
2002/10/09 | 2,100 | 2,105 | 2,000 | 2,025 | 12,100 |
2002/10/08 | 2,090 | 2,125 | 2,090 | 2,100 | 7,400 |
2002/10/07 | 2,160 | 2,200 | 2,135 | 2,135 | 15,800 |
2002/10/04 | 2,205 | 2,230 | 2,190 | 2,200 | 24,100 |
2002/10/03 | 2,305 | 2,350 | 2,235 | 2,245 | 30,000 |
2002/10/02 | 2,135 | 2,260 | 2,135 | 2,260 | 69,600 |
2002/10/01 | 2,135 | 2,135 | 2,120 | 2,130 | 15,600 |
2002/09/30 | 2,140 | 2,140 | 2,120 | 2,130 | 8,600 |
2002/09/27 | 2,130 | 2,140 | 2,130 | 2,140 | 15,100 |
2002/09/26 | 2,120 | 2,125 | 2,105 | 2,105 | 9,400 |
2002/09/25 | 2,100 | 2,140 | 2,090 | 2,105 | 19,100 |
2002/09/24 | 2,140 | 2,155 | 2,135 | 2,140 | 59,500 |
2002/09/20 | 2,175 | 2,180 | 2,140 | 2,140 | 23,500 |
2002/09/19 | 2,165 | 2,195 | 2,165 | 2,170 | 16,500 |
2002/09/18 | 2,160 | 2,160 | 2,145 | 2,155 | 31,700 |
2002/09/17 | 2,150 | 2,165 | 2,150 | 2,160 | 27,800 |
2002/09/13 | 2,080 | 2,100 | 2,075 | 2,095 | 20,200 |
2002/09/12 | 2,070 | 2,080 | 2,060 | 2,075 | 9,800 |
2002/09/11 | 2,050 | 2,110 | 2,050 | 2,080 | 9,800 |
2002/09/10 | 2,150 | 2,150 | 2,085 | 2,085 | 9,600 |
2002/09/09 | 2,100 | 2,105 | 2,070 | 2,075 | 4,800 |
2002/09/06 | 2,100 | 2,100 | 2,045 | 2,045 | 6,800 |
2002/09/05 | 2,035 | 2,075 | 2,035 | 2,060 | 17,200 |
2002/09/04 | 2,100 | 2,105 | 1,999 | 2,035 | 20,500 |
2002/09/03 | 2,150 | 2,150 | 2,100 | 2,115 | 14,500 |
2002/09/02 | 2,185 | 2,185 | 2,145 | 2,145 | 12,000 |
2002/08/30 | 2,150 | 2,200 | 2,140 | 2,200 | 9,500 |
2002/08/29 | 2,190 | 2,190 | 2,155 | 2,160 | 8,700 |
2002/08/28 | 2,190 | 2,190 | 2,155 | 2,180 | 16,400 |
2002/08/27 | 2,200 | 2,205 | 2,180 | 2,185 | 9,900 |
2002/08/26 | 2,200 | 2,220 | 2,165 | 2,200 | 12,000 |
2002/08/23 | 2,200 | 2,205 | 2,185 | 2,195 | 14,600 |
2002/08/22 | 2,215 | 2,230 | 2,180 | 2,205 | 17,300 |
2002/08/21 | 2,100 | 2,175 | 2,100 | 2,175 | 18,700 |
2002/08/20 | 2,110 | 2,120 | 2,080 | 2,120 | 13,400 |
2002/08/19 | 2,140 | 2,140 | 2,060 | 2,105 | 13,900 |
2002/08/16 | 2,045 | 2,080 | 2,010 | 2,080 | 8,400 |
2002/08/15 | 2,020 | 2,040 | 2,000 | 2,010 | 36,700 |
2002/08/14 | 2,050 | 2,070 | 1,997 | 2,050 | 23,500 |
2002/08/13 | 2,150 | 2,150 | 2,075 | 2,095 | 15,900 |
2002/08/12 | 2,210 | 2,220 | 2,170 | 2,170 | 8,400 |
2002/08/09 | 2,200 | 2,210 | 2,185 | 2,200 | 14,300 |
2002/08/08 | 2,200 | 2,220 | 2,200 | 2,200 | 7,700 |
2002/08/07 | 2,170 | 2,210 | 2,170 | 2,200 | 4,400 |
2002/08/06 | 2,200 | 2,210 | 2,175 | 2,180 | 8,600 |
2002/08/05 | 2,200 | 2,220 | 2,190 | 2,210 | 10,300 |
2002/08/02 | 2,270 | 2,270 | 2,200 | 2,200 | 13,500 |
2002/08/01 | 2,245 | 2,245 | 2,200 | 2,235 | 5,500 |
2002/07/31 | 2,265 | 2,270 | 2,210 | 2,250 | 5,900 |
2002/07/30 | 2,230 | 2,260 | 2,180 | 2,260 | 14,100 |
2002/07/29 | 2,230 | 2,280 | 2,170 | 2,230 | 13,700 |
2002/07/26 | 2,250 | 2,265 | 2,180 | 2,195 | 38,200 |
2002/07/25 | 2,340 | 2,340 | 2,210 | 2,210 | 33,500 |
2002/07/24 | 2,325 | 2,330 | 2,250 | 2,260 | 14,600 |
2002/07/23 | 2,390 | 2,390 | 2,325 | 2,325 | 18,000 |
2002/07/22 | 2,440 | 2,440 | 2,375 | 2,405 | 12,900 |
2002/07/19 | 2,460 | 2,490 | 2,385 | 2,440 | 16,500 |
2002/07/18 | 2,345 | 2,500 | 2,310 | 2,500 | 29,800 |
2002/07/17 | 2,250 | 2,350 | 2,230 | 2,345 | 15,000 |
2002/07/16 | 2,290 | 2,330 | 2,230 | 2,255 | 14,400 |
2002/07/15 | 2,330 | 2,330 | 2,280 | 2,300 | 5,000 |
2002/07/12 | 2,330 | 2,345 | 2,300 | 2,325 | 9,400 |
2002/07/11 | 2,400 | 2,400 | 2,355 | 2,360 | 8,200 |
2002/07/10 | 2,430 | 2,450 | 2,400 | 2,450 | 8,200 |
2002/07/09 | 2,410 | 2,480 | 2,410 | 2,470 | 9,800 |
2002/07/08 | 2,480 | 2,500 | 2,425 | 2,435 | 8,300 |
2002/07/05 | 2,400 | 2,455 | 2,380 | 2,440 | 6,100 |
2002/07/04 | 2,450 | 2,450 | 2,405 | 2,420 | 5,100 |
2002/07/03 | 2,315 | 2,450 | 2,315 | 2,450 | 15,900 |
2002/07/02 | 2,395 | 2,395 | 2,305 | 2,380 | 16,300 |
2002/07/01 | 2,480 | 2,480 | 2,260 | 2,400 | 31,100 |
2002/06/28 | 2,475 | 2,495 | 2,470 | 2,480 | 12,100 |
2002/06/27 | 2,480 | 2,500 | 2,455 | 2,500 | 14,200 |
2002/06/26 | 2,550 | 2,550 | 2,475 | 2,500 | 20,700 |
2002/06/25 | 2,500 | 2,525 | 2,500 | 2,525 | 8,700 |
2002/06/24 | 2,405 | 2,520 | 2,405 | 2,510 | 39,700 |
2002/06/21 | 2,540 | 2,540 | 2,520 | 2,525 | 17,400 |
2002/06/20 | 2,560 | 2,570 | 2,505 | 2,540 | 26,900 |
2002/06/19 | 2,600 | 2,645 | 2,560 | 2,560 | 52,000 |
2002/06/18 | 2,570 | 2,625 | 2,510 | 2,625 | 49,400 |
2002/06/17 | 2,500 | 2,625 | 2,460 | 2,570 | 31,400 |
2002/06/14 | 2,445 | 2,595 | 2,445 | 2,550 | 98,300 |
2002/06/13 | 2,480 | 2,480 | 2,430 | 2,450 | 28,100 |
2002/06/12 | 2,550 | 2,550 | 2,505 | 2,515 | 46,400 |
2002/06/11 | 2,580 | 2,595 | 2,550 | 2,585 | 36,500 |
2002/06/10 | 2,655 | 2,655 | 2,575 | 2,600 | 34,900 |
2002/06/07 | 2,600 | 2,665 | 2,600 | 2,660 | 102,200 |
2002/06/06 | 2,675 | 2,695 | 2,600 | 2,630 | 80,200 |
2002/06/05 | 2,525 | 2,710 | 2,525 | 2,675 | 101,000 |
2002/06/04 | 2,520 | 2,545 | 2,515 | 2,525 | 31,300 |
2002/06/03 | 2,560 | 2,565 | 2,480 | 2,550 | 61,100 |
2002/05/31 | 2,550 | 2,560 | 2,520 | 2,520 | 87,300 |
2002/05/30 | 2,575 | 2,650 | 2,510 | 2,550 | 90,400 |
2002/05/29 | 2,595 | 2,695 | 2,560 | 2,630 | 77,500 |
2002/05/28 | 2,420 | 2,620 | 2,420 | 2,620 | 88,900 |
2002/05/27 | 2,505 | 2,505 | 2,405 | 2,460 | 72,000 |
2002/05/24 | 2,430 | 2,540 | 2,420 | 2,540 | 288,900 |
2002/05/23 | 2,120 | 2,440 | 2,120 | 2,390 | 198,700 |
2002/05/22 | 1,950 | 2,175 | 1,950 | 2,115 | 147,800 |
2002/05/21 | 1,906 | 1,921 | 1,903 | 1,913 | 22,000 |
2002/05/20 | 1,891 | 1,923 | 1,890 | 1,906 | 36,900 |
2002/05/17 | 1,870 | 1,890 | 1,850 | 1,871 | 79,500 |
2002/05/16 | 1,770 | 1,815 | 1,766 | 1,805 | 27,800 |
2002/05/15 | 1,780 | 1,780 | 1,764 | 1,765 | 13,800 |
2002/05/14 | 1,759 | 1,776 | 1,759 | 1,776 | 7,800 |
2002/05/13 | 1,779 | 1,779 | 1,750 | 1,755 | 18,900 |
2002/05/10 | 1,790 | 1,810 | 1,781 | 1,797 | 9,200 |
2002/05/09 | 1,780 | 1,800 | 1,780 | 1,791 | 18,500 |
2002/05/08 | 1,777 | 1,790 | 1,760 | 1,771 | 8,000 |
2002/05/07 | 1,800 | 1,800 | 1,780 | 1,780 | 10,900 |
2002/05/02 | 1,800 | 1,800 | 1,763 | 1,787 | 9,200 |
2002/05/01 | 1,791 | 1,804 | 1,780 | 1,795 | 10,700 |
2002/04/30 | 1,810 | 1,812 | 1,761 | 1,761 | 11,100 |
2002/04/26 | 1,858 | 1,858 | 1,803 | 1,830 | 26,100 |
2002/04/25 | 1,850 | 1,865 | 1,830 | 1,858 | 41,100 |
2002/04/24 | 1,760 | 1,870 | 1,730 | 1,870 | 49,200 |
2002/04/23 | 1,769 | 1,778 | 1,748 | 1,751 | 15,800 |
2002/04/22 | 1,725 | 1,790 | 1,725 | 1,770 | 46,600 |
2002/04/19 | 1,710 | 1,750 | 1,702 | 1,731 | 33,100 |
2002/04/18 | 1,680 | 1,701 | 1,680 | 1,701 | 23,700 |
2002/04/17 | 1,652 | 1,690 | 1,652 | 1,684 | 15,200 |
2002/04/16 | 1,668 | 1,669 | 1,646 | 1,655 | 13,100 |
2002/04/15 | 1,630 | 1,655 | 1,630 | 1,655 | 10,400 |
2002/04/12 | 1,651 | 1,651 | 1,611 | 1,641 | 9,400 |
2002/04/11 | 1,669 | 1,669 | 1,648 | 1,653 | 12,900 |
2002/04/10 | 1,601 | 1,660 | 1,601 | 1,650 | 22,000 |
2002/04/09 | 1,613 | 1,625 | 1,601 | 1,601 | 14,700 |
2002/04/08 | 1,618 | 1,624 | 1,610 | 1,610 | 9,400 |
2002/04/05 | 1,615 | 1,630 | 1,610 | 1,621 | 13,900 |
2002/04/04 | 1,630 | 1,630 | 1,602 | 1,616 | 19,800 |
2002/04/03 | 1,606 | 1,623 | 1,606 | 1,622 | 9,300 |
2002/04/02 | 1,610 | 1,626 | 1,605 | 1,605 | 5,300 |
2002/04/01 | 1,620 | 1,637 | 1,600 | 1,629 | 16,800 |
2002/03/29 | 1,620 | 1,635 | 1,610 | 1,635 | 14,000 |
2002/03/28 | 1,618 | 1,620 | 1,600 | 1,601 | 22,300 |
2002/03/27 | 1,602 | 1,620 | 1,601 | 1,620 | 11,100 |
2002/03/26 | 1,600 | 1,650 | 1,599 | 1,629 | 34,000 |
2002/03/25 | 1,683 | 1,685 | 1,641 | 1,670 | 66,500 |
2002/03/22 | 1,730 | 1,730 | 1,681 | 1,682 | 37,800 |
2002/03/20 | 1,709 | 1,730 | 1,699 | 1,709 | 24,200 |
2002/03/19 | 1,645 | 1,710 | 1,645 | 1,704 | 36,000 |
2002/03/18 | 1,640 | 1,660 | 1,640 | 1,645 | 17,700 |
2002/03/15 | 1,620 | 1,630 | 1,610 | 1,625 | 12,500 |
2002/03/14 | 1,600 | 1,600 | 1,585 | 1,590 | 22,700 |
2002/03/13 | 1,603 | 1,611 | 1,600 | 1,600 | 15,700 |
2002/03/12 | 1,610 | 1,640 | 1,605 | 1,610 | 20,500 |
2002/03/11 | 1,650 | 1,652 | 1,600 | 1,648 | 31,400 |
2002/03/08 | 1,630 | 1,670 | 1,624 | 1,624 | 38,600 |
2002/03/07 | 1,630 | 1,640 | 1,600 | 1,624 | 38,500 |
2002/03/06 | 1,540 | 1,625 | 1,531 | 1,600 | 42,900 |
2002/03/05 | 1,540 | 1,545 | 1,530 | 1,541 | 15,300 |
2002/03/04 | 1,541 | 1,548 | 1,528 | 1,539 | 14,900 |
2002/03/01 | 1,540 | 1,540 | 1,513 | 1,530 | 14,500 |
2002/02/28 | 1,536 | 1,548 | 1,529 | 1,540 | 16,500 |
2002/02/27 | 1,539 | 1,550 | 1,510 | 1,535 | 22,100 |
2002/02/26 | 1,550 | 1,555 | 1,510 | 1,521 | 15,400 |
2002/02/25 | 1,496 | 1,559 | 1,490 | 1,540 | 32,200 |
2002/02/22 | 1,505 | 1,505 | 1,487 | 1,490 | 18,200 |
2002/02/21 | 1,487 | 1,515 | 1,480 | 1,505 | 30,800 |
2002/02/20 | 1,462 | 1,483 | 1,460 | 1,483 | 17,500 |
2002/02/19 | 1,482 | 1,482 | 1,462 | 1,465 | 16,300 |
2002/02/18 | 1,460 | 1,490 | 1,460 | 1,479 | 15,600 |
2002/02/15 | 1,454 | 1,460 | 1,425 | 1,460 | 21,300 |
2002/02/14 | 1,430 | 1,460 | 1,430 | 1,454 | 21,800 |
2002/02/13 | 1,400 | 1,448 | 1,390 | 1,424 | 27,700 |
2002/02/12 | 1,360 | 1,397 | 1,359 | 1,390 | 13,000 |
2002/02/08 | 1,310 | 1,360 | 1,310 | 1,340 | 13,000 |
2002/02/07 | 1,330 | 1,350 | 1,309 | 1,310 | 23,800 |
2002/02/06 | 1,350 | 1,350 | 1,330 | 1,341 | 13,100 |
2002/02/05 | 1,350 | 1,351 | 1,330 | 1,346 | 16,600 |
2002/02/04 | 1,360 | 1,370 | 1,350 | 1,356 | 12,600 |
2002/02/01 | 1,390 | 1,400 | 1,339 | 1,355 | 17,300 |
2002/01/31 | 1,380 | 1,399 | 1,370 | 1,390 | 14,400 |
2002/01/30 | 1,350 | 1,370 | 1,350 | 1,370 | 14,900 |
2002/01/29 | 1,337 | 1,341 | 1,326 | 1,340 | 18,100 |
2002/01/28 | 1,344 | 1,344 | 1,310 | 1,335 | 14,500 |
2002/01/25 | 1,330 | 1,334 | 1,310 | 1,328 | 7,900 |
2002/01/24 | 1,296 | 1,318 | 1,296 | 1,310 | 13,600 |
2002/01/23 | 1,300 | 1,330 | 1,298 | 1,301 | 10,500 |
2002/01/22 | 1,347 | 1,353 | 1,330 | 1,333 | 18,400 |
2002/01/21 | 1,330 | 1,347 | 1,281 | 1,346 | 26,700 |
2002/01/18 | 1,289 | 1,333 | 1,270 | 1,333 | 10,700 |
2002/01/17 | 1,280 | 1,280 | 1,260 | 1,269 | 13,800 |
2002/01/16 | 1,299 | 1,299 | 1,260 | 1,290 | 9,600 |
2002/01/15 | 1,275 | 1,287 | 1,255 | 1,263 | 8,600 |
2002/01/11 | 1,300 | 1,300 | 1,251 | 1,280 | 27,600 |
2002/01/10 | 1,295 | 1,304 | 1,290 | 1,298 | 19,200 |
2002/01/09 | 1,331 | 1,340 | 1,290 | 1,310 | 28,100 |
2002/01/08 | 1,370 | 1,370 | 1,350 | 1,351 | 16,700 |
2002/01/07 | 1,388 | 1,388 | 1,360 | 1,379 | 14,600 |
2002/01/04 | 1,410 | 1,410 | 1,350 | 1,390 | 11,400 |