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 |
---|---|---|---|---|---|
2005/12/30 | 3,950 | 3,950 | 3,580 | 3,740 | 454,700 |
2005/12/29 | 3,610 | 4,010 | 3,560 | 3,920 | 1,045,400 |
2005/12/28 | 3,490 | 3,580 | 3,470 | 3,510 | 328,400 |
2005/12/27 | 3,300 | 3,530 | 3,280 | 3,450 | 424,500 |
2005/12/26 | 3,270 | 3,330 | 3,230 | 3,270 | 405,400 |
2005/12/22 | 3,040 | 3,170 | 3,030 | 3,170 | 429,200 |
2005/12/21 | 2,850 | 3,060 | 2,830 | 2,995 | 441,100 |
2005/12/20 | 2,785 | 2,840 | 2,765 | 2,810 | 286,300 |
2005/12/19 | 2,765 | 2,775 | 2,735 | 2,770 | 217,200 |
2005/12/16 | 2,680 | 2,740 | 2,665 | 2,705 | 274,400 |
2005/12/15 | 2,645 | 2,690 | 2,610 | 2,670 | 226,200 |
2005/12/14 | 2,640 | 2,645 | 2,525 | 2,575 | 192,800 |
2005/12/13 | 2,710 | 2,710 | 2,590 | 2,605 | 310,800 |
2005/12/12 | 2,700 | 2,745 | 2,680 | 2,700 | 329,900 |
2005/12/09 | 2,465 | 2,575 | 2,445 | 2,550 | 295,200 |
2005/12/08 | 2,480 | 2,500 | 2,350 | 2,435 | 244,000 |
2005/12/07 | 2,420 | 2,525 | 2,420 | 2,480 | 471,300 |
2005/12/06 | 2,270 | 2,345 | 2,230 | 2,335 | 313,500 |
2005/12/05 | 2,160 | 2,230 | 2,150 | 2,230 | 247,100 |
2005/12/02 | 2,135 | 2,150 | 2,115 | 2,150 | 147,800 |
2005/12/01 | 2,130 | 2,135 | 2,110 | 2,130 | 152,800 |
2005/11/30 | 2,115 | 2,135 | 2,090 | 2,115 | 157,500 |
2005/11/29 | 2,075 | 2,100 | 2,065 | 2,100 | 146,100 |
2005/11/28 | 2,060 | 2,085 | 2,060 | 2,070 | 131,400 |
2005/11/25 | 2,000 | 2,065 | 1,983 | 2,055 | 164,000 |
2005/11/24 | 2,020 | 2,025 | 2,000 | 2,005 | 107,600 |
2005/11/22 | 2,050 | 2,080 | 2,015 | 2,040 | 179,900 |
2005/11/21 | 2,110 | 2,115 | 2,070 | 2,080 | 149,600 |
2005/11/18 | 2,120 | 2,145 | 2,060 | 2,100 | 276,600 |
2005/11/17 | 1,999 | 2,040 | 1,996 | 2,040 | 113,400 |
2005/11/16 | 1,950 | 1,987 | 1,933 | 1,986 | 94,300 |
2005/11/15 | 1,965 | 1,978 | 1,939 | 1,953 | 122,000 |
2005/11/14 | 2,020 | 2,020 | 1,960 | 1,964 | 126,000 |
2005/11/11 | 1,945 | 2,020 | 1,940 | 1,995 | 229,100 |
2005/11/10 | 2,035 | 2,050 | 1,945 | 1,964 | 189,100 |
2005/11/09 | 2,115 | 2,115 | 2,000 | 2,070 | 176,200 |
2005/11/08 | 2,130 | 2,155 | 2,100 | 2,115 | 140,400 |
2005/11/07 | 2,130 | 2,135 | 2,100 | 2,130 | 148,500 |
2005/11/04 | 2,080 | 2,100 | 2,050 | 2,090 | 219,700 |
2005/11/02 | 2,045 | 2,085 | 2,035 | 2,040 | 320,500 |
2005/11/01 | 2,050 | 2,050 | 2,005 | 2,015 | 146,300 |
2005/10/31 | 1,920 | 1,949 | 1,901 | 1,948 | 151,700 |
2005/10/28 | 1,830 | 1,890 | 1,830 | 1,890 | 199,500 |
2005/10/27 | 1,849 | 1,849 | 1,821 | 1,848 | 135,800 |
2005/10/26 | 1,812 | 1,830 | 1,802 | 1,821 | 93,800 |
2005/10/25 | 1,787 | 1,818 | 1,787 | 1,791 | 146,400 |
2005/10/24 | 1,800 | 1,804 | 1,765 | 1,782 | 100,500 |
2005/10/21 | 1,736 | 1,764 | 1,704 | 1,764 | 159,200 |
2005/10/20 | 1,771 | 1,790 | 1,740 | 1,741 | 130,000 |
2005/10/19 | 1,805 | 1,815 | 1,725 | 1,765 | 231,100 |
2005/10/18 | 1,818 | 1,829 | 1,805 | 1,809 | 102,800 |
2005/10/17 | 1,832 | 1,840 | 1,800 | 1,804 | 134,100 |
2005/10/14 | 1,855 | 1,855 | 1,821 | 1,826 | 91,500 |
2005/10/13 | 1,822 | 1,855 | 1,797 | 1,855 | 216,700 |
2005/10/12 | 1,879 | 1,879 | 1,820 | 1,828 | 150,200 |
2005/10/11 | 1,844 | 1,870 | 1,811 | 1,860 | 260,000 |
2005/10/07 | 1,906 | 1,919 | 1,843 | 1,843 | 157,300 |
2005/10/06 | 1,910 | 1,934 | 1,855 | 1,899 | 285,300 |
2005/10/05 | 1,901 | 2,070 | 1,871 | 1,905 | 857,300 |
2005/10/04 | 1,766 | 1,850 | 1,766 | 1,811 | 284,000 |
2005/10/03 | 1,773 | 1,804 | 1,750 | 1,780 | 342,700 |
2005/09/30 | 1,910 | 1,910 | 1,830 | 1,833 | 257,500 |
2005/09/29 | 1,930 | 1,939 | 1,872 | 1,906 | 233,100 |
2005/09/28 | 1,930 | 1,935 | 1,905 | 1,925 | 181,400 |
2005/09/27 | 1,867 | 1,987 | 1,842 | 1,900 | 320,100 |
2005/09/27 | 1 -> 2.00 分割 | ||||
2005/09/26 | 3,660 | 3,700 | 3,570 | 3,680 | 218,200 |
2005/09/22 | 3,730 | 3,760 | 3,630 | 3,670 | 147,800 |
2005/09/21 | 3,750 | 3,800 | 3,730 | 3,730 | 93,700 |
2005/09/20 | 3,730 | 3,750 | 3,690 | 3,730 | 125,900 |
2005/09/16 | 3,660 | 3,680 | 3,650 | 3,670 | 120,100 |
2005/09/15 | 3,630 | 3,730 | 3,630 | 3,640 | 117,500 |
2005/09/14 | 3,680 | 3,690 | 3,610 | 3,650 | 107,500 |
2005/09/13 | 3,490 | 3,650 | 3,480 | 3,650 | 152,400 |
2005/09/12 | 3,490 | 3,490 | 3,430 | 3,460 | 89,900 |
2005/09/09 | 3,450 | 3,450 | 3,380 | 3,420 | 171,800 |
2005/09/08 | 3,390 | 3,440 | 3,360 | 3,400 | 169,200 |
2005/09/07 | 3,250 | 3,350 | 3,250 | 3,350 | 113,900 |
2005/09/06 | 3,280 | 3,310 | 3,250 | 3,250 | 136,900 |
2005/09/05 | 3,260 | 3,330 | 3,200 | 3,250 | 491,500 |
2005/09/02 | 2,945 | 2,980 | 2,945 | 2,965 | 35,700 |
2005/09/01 | 2,980 | 2,985 | 2,940 | 2,940 | 69,900 |
2005/08/31 | 2,950 | 2,980 | 2,930 | 2,955 | 55,200 |
2005/08/30 | 2,900 | 2,955 | 2,895 | 2,955 | 53,200 |
2005/08/29 | 2,910 | 2,910 | 2,885 | 2,895 | 41,400 |
2005/08/26 | 2,915 | 2,920 | 2,875 | 2,910 | 48,000 |
2005/08/25 | 2,885 | 2,935 | 2,860 | 2,910 | 93,200 |
2005/08/24 | 2,985 | 2,985 | 2,850 | 2,900 | 154,700 |
2005/08/23 | 2,980 | 2,990 | 2,970 | 2,990 | 94,300 |
2005/08/22 | 2,905 | 2,955 | 2,905 | 2,945 | 119,500 |
2005/08/19 | 2,820 | 2,885 | 2,810 | 2,880 | 106,000 |
2005/08/18 | 2,815 | 2,835 | 2,790 | 2,830 | 78,900 |
2005/08/17 | 2,795 | 2,840 | 2,790 | 2,815 | 189,400 |
2005/08/16 | 2,735 | 2,770 | 2,715 | 2,770 | 53,500 |
2005/08/15 | 2,720 | 2,780 | 2,680 | 2,710 | 142,800 |
2005/08/12 | 2,695 | 2,710 | 2,670 | 2,700 | 136,600 |
2005/08/11 | 2,625 | 2,690 | 2,620 | 2,670 | 151,100 |
2005/08/10 | 2,575 | 2,665 | 2,570 | 2,640 | 110,000 |
2005/08/09 | 2,545 | 2,575 | 2,540 | 2,540 | 142,000 |
2005/08/08 | 2,480 | 2,510 | 2,440 | 2,505 | 145,400 |
2005/08/05 | 2,575 | 2,630 | 2,545 | 2,550 | 128,300 |
2005/08/04 | 2,630 | 2,630 | 2,550 | 2,600 | 67,200 |
2005/08/03 | 2,640 | 2,645 | 2,630 | 2,630 | 39,800 |
2005/08/02 | 2,685 | 2,685 | 2,635 | 2,635 | 43,400 |
2005/08/01 | 2,595 | 2,645 | 2,595 | 2,640 | 45,000 |
2005/07/29 | 2,600 | 2,610 | 2,580 | 2,595 | 24,500 |
2005/07/28 | 2,600 | 2,615 | 2,585 | 2,585 | 57,400 |
2005/07/27 | 2,565 | 2,590 | 2,550 | 2,585 | 29,900 |
2005/07/26 | 2,500 | 2,555 | 2,480 | 2,540 | 63,000 |
2005/07/25 | 2,580 | 2,590 | 2,530 | 2,530 | 38,900 |
2005/07/22 | 2,565 | 2,585 | 2,565 | 2,570 | 32,400 |
2005/07/21 | 2,635 | 2,635 | 2,545 | 2,575 | 113,800 |
2005/07/20 | 2,640 | 2,645 | 2,610 | 2,630 | 89,100 |
2005/07/19 | 2,575 | 2,640 | 2,575 | 2,620 | 111,500 |
2005/07/15 | 2,525 | 2,570 | 2,515 | 2,565 | 96,800 |
2005/07/14 | 2,500 | 2,510 | 2,495 | 2,505 | 41,700 |
2005/07/13 | 2,500 | 2,500 | 2,485 | 2,495 | 38,000 |
2005/07/12 | 2,470 | 2,515 | 2,460 | 2,495 | 89,200 |
2005/07/11 | 2,435 | 2,455 | 2,435 | 2,450 | 32,800 |
2005/07/08 | 2,430 | 2,475 | 2,425 | 2,435 | 129,900 |
2005/07/07 | 2,405 | 2,410 | 2,385 | 2,405 | 69,900 |
2005/07/06 | 2,425 | 2,450 | 2,405 | 2,410 | 39,500 |
2005/07/05 | 2,420 | 2,425 | 2,390 | 2,400 | 35,500 |
2005/07/04 | 2,400 | 2,415 | 2,355 | 2,410 | 71,800 |
2005/07/01 | 2,425 | 2,480 | 2,400 | 2,420 | 177,300 |
2005/06/30 | 2,300 | 2,410 | 2,300 | 2,385 | 99,500 |
2005/06/29 | 2,250 | 2,300 | 2,250 | 2,300 | 100,600 |
2005/06/28 | 2,230 | 2,245 | 2,230 | 2,240 | 16,700 |
2005/06/27 | 2,220 | 2,230 | 2,220 | 2,230 | 20,200 |
2005/06/24 | 2,220 | 2,235 | 2,220 | 2,225 | 83,300 |
2005/06/23 | 2,220 | 2,240 | 2,220 | 2,225 | 33,100 |
2005/06/22 | 2,250 | 2,250 | 2,215 | 2,235 | 87,400 |
2005/06/21 | 2,240 | 2,245 | 2,225 | 2,245 | 76,700 |
2005/06/20 | 2,215 | 2,215 | 2,210 | 2,215 | 39,100 |
2005/06/17 | 2,200 | 2,205 | 2,185 | 2,195 | 88,500 |
2005/06/16 | 2,190 | 2,195 | 2,180 | 2,185 | 44,700 |
2005/06/15 | 2,190 | 2,195 | 2,160 | 2,180 | 23,500 |
2005/06/14 | 2,205 | 2,205 | 2,190 | 2,190 | 45,600 |
2005/06/13 | 2,170 | 2,215 | 2,170 | 2,210 | 108,200 |
2005/06/10 | 2,195 | 2,195 | 2,170 | 2,170 | 88,300 |
2005/06/09 | 2,190 | 2,210 | 2,165 | 2,175 | 101,000 |
2005/06/08 | 2,160 | 2,185 | 2,155 | 2,185 | 43,200 |
2005/06/07 | 2,145 | 2,160 | 2,145 | 2,155 | 30,300 |
2005/06/06 | 2,145 | 2,150 | 2,140 | 2,145 | 42,600 |
2005/06/03 | 2,130 | 2,150 | 2,130 | 2,145 | 54,500 |
2005/06/02 | 2,160 | 2,160 | 2,135 | 2,140 | 48,600 |
2005/06/01 | 2,160 | 2,165 | 2,140 | 2,160 | 48,100 |
2005/05/31 | 2,150 | 2,165 | 2,135 | 2,160 | 42,600 |
2005/05/30 | 2,170 | 2,170 | 2,120 | 2,155 | 114,400 |
2005/05/27 | 2,120 | 2,165 | 2,100 | 2,165 | 99,700 |
2005/05/26 | 2,100 | 2,105 | 1,993 | 2,105 | 165,200 |
2005/05/25 | 2,180 | 2,190 | 2,085 | 2,105 | 358,600 |
2005/05/24 | 2,045 | 2,230 | 2,045 | 2,220 | 1,096,400 |
2005/05/23 | 1,904 | 1,975 | 1,904 | 1,974 | 67,200 |
2005/05/20 | 1,940 | 1,944 | 1,920 | 1,934 | 44,400 |
2005/05/19 | 1,967 | 1,970 | 1,945 | 1,959 | 47,300 |
2005/05/18 | 1,911 | 1,969 | 1,911 | 1,951 | 52,000 |
2005/05/17 | 1,965 | 1,968 | 1,906 | 1,911 | 36,800 |
2005/05/16 | 1,990 | 1,990 | 1,961 | 1,967 | 25,800 |
2005/05/13 | 1,995 | 2,015 | 1,990 | 2,000 | 27,900 |
2005/05/12 | 2,010 | 2,025 | 1,996 | 1,996 | 45,600 |
2005/05/11 | 2,000 | 2,035 | 1,997 | 2,030 | 40,800 |
2005/05/10 | 2,035 | 2,035 | 1,990 | 2,020 | 48,800 |
2005/05/09 | 2,000 | 2,060 | 1,972 | 2,040 | 100,300 |
2005/05/06 | 1,890 | 1,944 | 1,890 | 1,941 | 27,400 |
2005/05/02 | 1,865 | 1,889 | 1,855 | 1,888 | 23,200 |
2005/04/28 | 1,870 | 1,870 | 1,850 | 1,864 | 21,600 |
2005/04/27 | 1,857 | 1,870 | 1,827 | 1,870 | 15,900 |
2005/04/26 | 1,836 | 1,867 | 1,836 | 1,858 | 27,100 |
2005/04/25 | 1,836 | 1,850 | 1,825 | 1,836 | 29,000 |
2005/04/22 | 1,825 | 1,847 | 1,820 | 1,837 | 29,400 |
2005/04/21 | 1,752 | 1,806 | 1,752 | 1,801 | 32,300 |
2005/04/20 | 1,765 | 1,778 | 1,742 | 1,778 | 39,800 |
2005/04/19 | 1,727 | 1,758 | 1,727 | 1,736 | 35,600 |
2005/04/18 | 1,758 | 1,758 | 1,727 | 1,727 | 36,100 |
2005/04/15 | 1,794 | 1,804 | 1,775 | 1,777 | 34,400 |
2005/04/14 | 1,822 | 1,830 | 1,790 | 1,804 | 45,600 |
2005/04/13 | 1,843 | 1,843 | 1,822 | 1,823 | 26,600 |
2005/04/12 | 1,850 | 1,850 | 1,826 | 1,833 | 35,300 |
2005/04/11 | 1,829 | 1,847 | 1,822 | 1,828 | 36,500 |
2005/04/08 | 1,817 | 1,823 | 1,795 | 1,822 | 38,000 |
2005/04/07 | 1,790 | 1,817 | 1,768 | 1,810 | 87,900 |
2005/04/06 | 1,801 | 1,816 | 1,785 | 1,804 | 101,200 |
2005/04/05 | 1,850 | 1,857 | 1,811 | 1,827 | 76,100 |
2005/04/04 | 1,900 | 1,906 | 1,830 | 1,841 | 78,300 |
2005/04/01 | 1,900 | 1,910 | 1,878 | 1,906 | 56,500 |
2005/03/31 | 1,866 | 1,912 | 1,831 | 1,895 | 62,000 |
2005/03/30 | 1,960 | 1,961 | 1,865 | 1,872 | 77,600 |
2005/03/29 | 2,040 | 2,050 | 1,950 | 1,960 | 92,400 |
2005/03/28 | 1,974 | 2,190 | 1,950 | 2,000 | 200,500 |
2005/03/28 | 1 -> 2.00 分割 | ||||
2005/03/25 | 3,890 | 3,930 | 3,890 | 3,900 | 102,000 |
2005/03/24 | 3,900 | 3,930 | 3,880 | 3,900 | 82,100 |
2005/03/23 | 3,910 | 3,910 | 3,860 | 3,900 | 109,300 |
2005/03/22 | 3,830 | 3,930 | 3,830 | 3,930 | 39,600 |
2005/03/18 | 3,780 | 3,800 | 3,760 | 3,790 | 24,100 |
2005/03/17 | 3,780 | 3,780 | 3,730 | 3,770 | 28,500 |
2005/03/16 | 3,700 | 3,760 | 3,690 | 3,750 | 19,900 |
2005/03/15 | 3,650 | 3,680 | 3,640 | 3,660 | 24,400 |
2005/03/14 | 3,630 | 3,650 | 3,630 | 3,640 | 22,500 |
2005/03/11 | 3,650 | 3,650 | 3,620 | 3,640 | 32,300 |
2005/03/10 | 3,680 | 3,680 | 3,640 | 3,640 | 28,100 |
2005/03/09 | 3,710 | 3,710 | 3,680 | 3,680 | 37,000 |
2005/03/08 | 3,750 | 3,770 | 3,690 | 3,700 | 36,300 |
2005/03/07 | 3,800 | 3,830 | 3,740 | 3,750 | 98,000 |
2005/03/04 | 3,730 | 3,750 | 3,650 | 3,710 | 106,500 |
2005/03/03 | 3,590 | 3,600 | 3,580 | 3,580 | 14,100 |
2005/03/02 | 3,600 | 3,600 | 3,570 | 3,590 | 19,400 |
2005/03/01 | 3,590 | 3,600 | 3,570 | 3,600 | 19,600 |
2005/02/28 | 3,590 | 3,600 | 3,510 | 3,600 | 46,000 |
2005/02/25 | 3,440 | 3,470 | 3,420 | 3,450 | 10,000 |
2005/02/24 | 3,450 | 3,460 | 3,410 | 3,450 | 24,000 |
2005/02/23 | 3,400 | 3,450 | 3,400 | 3,440 | 11,900 |
2005/02/22 | 3,420 | 3,480 | 3,400 | 3,450 | 20,000 |
2005/02/21 | 3,400 | 3,450 | 3,400 | 3,420 | 12,700 |
2005/02/18 | 3,500 | 3,500 | 3,380 | 3,450 | 32,900 |
2005/02/17 | 3,400 | 3,570 | 3,380 | 3,550 | 48,400 |
2005/02/16 | 3,380 | 3,390 | 3,340 | 3,370 | 11,700 |
2005/02/15 | 3,300 | 3,380 | 3,300 | 3,370 | 21,100 |
2005/02/14 | 3,290 | 3,350 | 3,280 | 3,340 | 14,200 |
2005/02/10 | 3,370 | 3,380 | 3,360 | 3,360 | 10,000 |
2005/02/09 | 3,370 | 3,390 | 3,350 | 3,370 | 8,500 |
2005/02/08 | 3,370 | 3,390 | 3,360 | 3,370 | 20,800 |
2005/02/07 | 3,300 | 3,390 | 3,300 | 3,390 | 25,500 |
2005/02/04 | 3,240 | 3,400 | 3,200 | 3,370 | 54,100 |
2005/02/03 | 3,150 | 3,400 | 3,140 | 3,340 | 48,300 |
2005/02/02 | 3,090 | 3,150 | 3,080 | 3,130 | 24,000 |
2005/02/01 | 3,080 | 3,120 | 3,040 | 3,100 | 15,400 |
2005/01/31 | 2,990 | 3,120 | 2,990 | 3,090 | 30,800 |
2005/01/28 | 2,980 | 2,985 | 2,950 | 2,980 | 14,400 |
2005/01/27 | 3,020 | 3,020 | 3,000 | 3,000 | 20,600 |
2005/01/26 | 3,040 | 3,040 | 3,020 | 3,020 | 4,900 |
2005/01/25 | 3,030 | 3,040 | 2,995 | 3,030 | 7,300 |
2005/01/24 | 3,000 | 3,050 | 2,980 | 3,010 | 34,200 |
2005/01/21 | 3,020 | 3,070 | 3,020 | 3,020 | 29,000 |
2005/01/20 | 3,050 | 3,050 | 3,000 | 3,000 | 30,200 |
2005/01/19 | 3,050 | 3,090 | 3,000 | 3,050 | 34,500 |
2005/01/18 | 3,040 | 3,100 | 3,000 | 3,050 | 70,900 |
2005/01/17 | 2,925 | 3,040 | 2,895 | 3,040 | 65,400 |
2005/01/14 | 2,935 | 2,945 | 2,895 | 2,920 | 16,700 |
2005/01/13 | 2,930 | 2,965 | 2,905 | 2,935 | 18,700 |
2005/01/12 | 2,910 | 2,980 | 2,900 | 2,965 | 21,300 |
2005/01/11 | 2,860 | 2,940 | 2,860 | 2,940 | 23,200 |
2005/01/07 | 2,840 | 2,890 | 2,840 | 2,875 | 18,000 |
2005/01/06 | 2,915 | 2,920 | 2,840 | 2,870 | 22,400 |
2005/01/05 | 3,000 | 3,000 | 2,915 | 2,915 | 25,700 |
2005/01/04 | 2,975 | 2,995 | 2,960 | 2,995 | 16,500 |