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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,135 | 1,137 | 1,123 | 1,131 | 142,400 |
| 2007/12/27 | 1,133 | 1,149 | 1,132 | 1,145 | 382,800 |
| 2007/12/26 | 1,106 | 1,132 | 1,105 | 1,132 | 414,200 |
| 2007/12/25 | 1,105 | 1,114 | 1,102 | 1,106 | 238,700 |
| 2007/12/21 | 1,107 | 1,107 | 1,092 | 1,102 | 368,100 |
| 2007/12/20 | 1,111 | 1,119 | 1,091 | 1,097 | 501,600 |
| 2007/12/19 | 1,132 | 1,140 | 1,106 | 1,107 | 469,500 |
| 2007/12/18 | 1,120 | 1,140 | 1,117 | 1,132 | 359,600 |
| 2007/12/17 | 1,153 | 1,156 | 1,120 | 1,123 | 456,600 |
| 2007/12/14 | 1,180 | 1,205 | 1,152 | 1,156 | 1,000,800 |
| 2007/12/13 | 1,237 | 1,237 | 1,212 | 1,215 | 438,500 |
| 2007/12/12 | 1,220 | 1,255 | 1,217 | 1,236 | 648,500 |
| 2007/12/11 | 1,201 | 1,266 | 1,200 | 1,260 | 1,041,200 |
| 2007/12/10 | 1,185 | 1,229 | 1,183 | 1,221 | 1,412,600 |
| 2007/12/07 | 1,149 | 1,152 | 1,134 | 1,145 | 578,300 |
| 2007/12/06 | 1,119 | 1,141 | 1,099 | 1,141 | 641,100 |
| 2007/12/05 | 1,089 | 1,105 | 1,078 | 1,105 | 285,200 |
| 2007/12/04 | 1,106 | 1,109 | 1,086 | 1,086 | 305,400 |
| 2007/12/03 | 1,101 | 1,114 | 1,097 | 1,101 | 400,800 |
| 2007/11/30 | 1,101 | 1,117 | 1,096 | 1,101 | 466,200 |
| 2007/11/29 | 1,087 | 1,108 | 1,087 | 1,100 | 455,900 |
| 2007/11/28 | 1,101 | 1,103 | 1,071 | 1,074 | 613,100 |
| 2007/11/27 | 1,080 | 1,103 | 1,076 | 1,100 | 435,800 |
| 2007/11/26 | 1,082 | 1,108 | 1,081 | 1,097 | 601,700 |
| 2007/11/22 | 1,085 | 1,085 | 1,050 | 1,081 | 680,200 |
| 2007/11/21 | 1,086 | 1,090 | 1,073 | 1,084 | 268,400 |
| 2007/11/20 | 1,080 | 1,087 | 1,067 | 1,085 | 525,000 |
| 2007/11/19 | 1,097 | 1,101 | 1,076 | 1,093 | 213,200 |
| 2007/11/16 | 1,099 | 1,099 | 1,074 | 1,093 | 351,900 |
| 2007/11/15 | 1,099 | 1,104 | 1,092 | 1,098 | 209,600 |
| 2007/11/14 | 1,089 | 1,100 | 1,083 | 1,094 | 307,500 |
| 2007/11/13 | 1,075 | 1,088 | 1,066 | 1,071 | 420,900 |
| 2007/11/12 | 1,077 | 1,091 | 1,067 | 1,073 | 327,800 |
| 2007/11/09 | 1,122 | 1,127 | 1,094 | 1,097 | 677,000 |
| 2007/11/08 | 1,130 | 1,133 | 1,123 | 1,127 | 381,600 |
| 2007/11/07 | 1,158 | 1,159 | 1,139 | 1,140 | 471,100 |
| 2007/11/06 | 1,131 | 1,154 | 1,131 | 1,146 | 275,100 |
| 2007/11/05 | 1,145 | 1,152 | 1,130 | 1,130 | 300,200 |
| 2007/11/02 | 1,156 | 1,157 | 1,146 | 1,146 | 383,700 |
| 2007/11/01 | 1,164 | 1,172 | 1,160 | 1,168 | 312,600 |
| 2007/10/31 | 1,167 | 1,170 | 1,154 | 1,168 | 484,400 |
| 2007/10/30 | 1,196 | 1,196 | 1,158 | 1,170 | 536,300 |
| 2007/10/29 | 1,199 | 1,207 | 1,192 | 1,197 | 431,200 |
| 2007/10/26 | 1,176 | 1,190 | 1,163 | 1,189 | 334,300 |
| 2007/10/25 | 1,161 | 1,172 | 1,154 | 1,172 | 249,500 |
| 2007/10/24 | 1,169 | 1,169 | 1,154 | 1,159 | 342,000 |
| 2007/10/23 | 1,165 | 1,172 | 1,140 | 1,154 | 354,100 |
| 2007/10/22 | 1,145 | 1,153 | 1,138 | 1,147 | 440,100 |
| 2007/10/19 | 1,166 | 1,168 | 1,151 | 1,157 | 298,400 |
| 2007/10/18 | 1,185 | 1,189 | 1,161 | 1,168 | 471,800 |
| 2007/10/17 | 1,195 | 1,199 | 1,188 | 1,191 | 579,600 |
| 2007/10/16 | 1,210 | 1,212 | 1,203 | 1,204 | 303,100 |
| 2007/10/15 | 1,220 | 1,225 | 1,211 | 1,215 | 235,800 |
| 2007/10/12 | 1,216 | 1,226 | 1,213 | 1,219 | 238,300 |
| 2007/10/11 | 1,210 | 1,240 | 1,202 | 1,234 | 677,800 |
| 2007/10/10 | 1,216 | 1,219 | 1,203 | 1,212 | 436,200 |
| 2007/10/09 | 1,226 | 1,239 | 1,215 | 1,216 | 305,200 |
| 2007/10/05 | 1,212 | 1,235 | 1,211 | 1,225 | 338,800 |
| 2007/10/04 | 1,226 | 1,237 | 1,207 | 1,226 | 477,700 |
| 2007/10/03 | 1,200 | 1,230 | 1,193 | 1,230 | 635,100 |
| 2007/10/02 | 1,200 | 1,209 | 1,190 | 1,204 | 623,300 |
| 2007/10/01 | 1,156 | 1,186 | 1,153 | 1,183 | 388,500 |
| 2007/09/28 | 1,147 | 1,162 | 1,143 | 1,161 | 385,400 |
| 2007/09/27 | 1,140 | 1,152 | 1,128 | 1,147 | 1,014,500 |
| 2007/09/26 | 1,147 | 1,152 | 1,125 | 1,152 | 686,600 |
| 2007/09/25 | 1,143 | 1,152 | 1,132 | 1,147 | 673,300 |
| 2007/09/21 | 1,162 | 1,169 | 1,160 | 1,160 | 1,012,200 |
| 2007/09/20 | 1,158 | 1,171 | 1,151 | 1,160 | 354,100 |
| 2007/09/19 | 1,150 | 1,158 | 1,141 | 1,149 | 338,100 |
| 2007/09/18 | 1,151 | 1,153 | 1,125 | 1,133 | 452,400 |
| 2007/09/14 | 1,158 | 1,161 | 1,146 | 1,151 | 347,600 |
| 2007/09/13 | 1,183 | 1,184 | 1,149 | 1,157 | 559,100 |
| 2007/09/12 | 1,198 | 1,200 | 1,181 | 1,183 | 268,800 |
| 2007/09/11 | 1,177 | 1,199 | 1,171 | 1,197 | 558,900 |
| 2007/09/10 | 1,180 | 1,202 | 1,173 | 1,176 | 478,500 |
| 2007/09/07 | 1,190 | 1,203 | 1,173 | 1,190 | 338,600 |
| 2007/09/06 | 1,183 | 1,194 | 1,171 | 1,183 | 584,800 |
| 2007/09/05 | 1,215 | 1,232 | 1,196 | 1,197 | 705,900 |
| 2007/09/04 | 1,210 | 1,226 | 1,204 | 1,219 | 498,500 |
| 2007/09/03 | 1,185 | 1,210 | 1,179 | 1,203 | 384,900 |
| 2007/08/31 | 1,161 | 1,178 | 1,154 | 1,178 | 539,100 |
| 2007/08/30 | 1,176 | 1,176 | 1,157 | 1,160 | 266,300 |
| 2007/08/29 | 1,155 | 1,159 | 1,145 | 1,156 | 593,200 |
| 2007/08/28 | 1,165 | 1,166 | 1,157 | 1,164 | 225,100 |
| 2007/08/27 | 1,170 | 1,177 | 1,164 | 1,167 | 240,200 |
| 2007/08/24 | 1,162 | 1,176 | 1,156 | 1,166 | 529,700 |
| 2007/08/23 | 1,159 | 1,165 | 1,145 | 1,160 | 559,100 |
| 2007/08/22 | 1,165 | 1,169 | 1,144 | 1,150 | 837,100 |
| 2007/08/21 | 1,165 | 1,208 | 1,157 | 1,175 | 1,106,200 |
| 2007/08/20 | 1,191 | 1,196 | 1,157 | 1,164 | 579,300 |
| 2007/08/17 | 1,180 | 1,185 | 1,150 | 1,151 | 670,900 |
| 2007/08/16 | 1,180 | 1,191 | 1,161 | 1,187 | 758,200 |
| 2007/08/15 | 1,212 | 1,226 | 1,192 | 1,199 | 981,000 |
| 2007/08/14 | 1,269 | 1,279 | 1,243 | 1,250 | 941,600 |
| 2007/08/13 | 1,317 | 1,317 | 1,231 | 1,232 | 1,028,400 |
| 2007/08/10 | 1,319 | 1,349 | 1,291 | 1,332 | 1,299,000 |
| 2007/08/09 | 1,259 | 1,354 | 1,251 | 1,340 | 1,938,500 |
| 2007/08/08 | 1,215 | 1,243 | 1,206 | 1,239 | 605,700 |
| 2007/08/07 | 1,225 | 1,225 | 1,191 | 1,208 | 419,900 |
| 2007/08/06 | 1,184 | 1,208 | 1,172 | 1,206 | 385,300 |
| 2007/08/03 | 1,218 | 1,225 | 1,188 | 1,194 | 369,700 |
| 2007/08/02 | 1,238 | 1,240 | 1,182 | 1,198 | 632,300 |
| 2007/08/01 | 1,245 | 1,253 | 1,223 | 1,224 | 407,300 |
| 2007/07/31 | 1,232 | 1,264 | 1,223 | 1,260 | 468,000 |
| 2007/07/30 | 1,210 | 1,230 | 1,190 | 1,230 | 443,900 |
| 2007/07/27 | 1,223 | 1,238 | 1,201 | 1,228 | 644,800 |
| 2007/07/26 | 1,219 | 1,244 | 1,201 | 1,237 | 1,225,200 |
| 2007/07/25 | 1,195 | 1,235 | 1,181 | 1,233 | 1,995,300 |
| 2007/07/24 | 1,125 | 1,151 | 1,124 | 1,151 | 311,700 |
| 2007/07/23 | 1,136 | 1,139 | 1,115 | 1,125 | 299,800 |
| 2007/07/20 | 1,147 | 1,155 | 1,137 | 1,140 | 379,100 |
| 2007/07/19 | 1,155 | 1,159 | 1,134 | 1,145 | 612,900 |
| 2007/07/18 | 1,181 | 1,185 | 1,164 | 1,164 | 395,500 |
| 2007/07/17 | 1,196 | 1,196 | 1,180 | 1,191 | 272,600 |
| 2007/07/13 | 1,223 | 1,225 | 1,192 | 1,197 | 457,800 |
| 2007/07/12 | 1,219 | 1,230 | 1,216 | 1,223 | 417,500 |
| 2007/07/11 | 1,220 | 1,225 | 1,209 | 1,216 | 334,100 |
| 2007/07/10 | 1,234 | 1,234 | 1,221 | 1,228 | 335,300 |
| 2007/07/09 | 1,237 | 1,242 | 1,227 | 1,234 | 354,800 |
| 2007/07/06 | 1,239 | 1,240 | 1,225 | 1,233 | 588,700 |
| 2007/07/05 | 1,220 | 1,244 | 1,220 | 1,239 | 571,600 |
| 2007/07/04 | 1,236 | 1,237 | 1,211 | 1,217 | 500,300 |
| 2007/07/03 | 1,200 | 1,235 | 1,200 | 1,231 | 1,386,500 |
| 2007/07/02 | 1,180 | 1,197 | 1,178 | 1,192 | 970,400 |
| 2007/06/29 | 1,155 | 1,171 | 1,148 | 1,171 | 703,400 |
| 2007/06/28 | 1,130 | 1,153 | 1,123 | 1,152 | 547,900 |
| 2007/06/27 | 1,117 | 1,118 | 1,112 | 1,114 | 278,500 |
| 2007/06/26 | 1,127 | 1,127 | 1,113 | 1,119 | 425,600 |
| 2007/06/25 | 1,148 | 1,148 | 1,129 | 1,131 | 469,400 |
| 2007/06/22 | 1,154 | 1,157 | 1,147 | 1,153 | 555,800 |
| 2007/06/21 | 1,142 | 1,159 | 1,137 | 1,156 | 483,000 |
| 2007/06/20 | 1,139 | 1,140 | 1,124 | 1,136 | 509,300 |
| 2007/06/19 | 1,155 | 1,155 | 1,136 | 1,140 | 558,300 |
| 2007/06/18 | 1,164 | 1,168 | 1,150 | 1,161 | 862,300 |
| 2007/06/15 | 1,112 | 1,144 | 1,102 | 1,144 | 1,027,900 |
| 2007/06/14 | 1,082 | 1,098 | 1,079 | 1,095 | 399,900 |
| 2007/06/13 | 1,077 | 1,084 | 1,070 | 1,081 | 335,700 |
| 2007/06/12 | 1,103 | 1,106 | 1,070 | 1,085 | 779,300 |
| 2007/06/11 | 1,115 | 1,120 | 1,103 | 1,107 | 314,300 |
| 2007/06/08 | 1,127 | 1,127 | 1,103 | 1,110 | 649,000 |
| 2007/06/07 | 1,120 | 1,130 | 1,113 | 1,129 | 350,700 |
| 2007/06/06 | 1,139 | 1,139 | 1,121 | 1,126 | 582,500 |
| 2007/06/05 | 1,148 | 1,152 | 1,135 | 1,141 | 435,300 |
| 2007/06/04 | 1,171 | 1,172 | 1,147 | 1,151 | 470,500 |
| 2007/06/01 | 1,169 | 1,174 | 1,162 | 1,166 | 562,700 |
| 2007/05/31 | 1,160 | 1,170 | 1,154 | 1,160 | 515,800 |
| 2007/05/30 | 1,150 | 1,155 | 1,146 | 1,153 | 444,200 |
| 2007/05/29 | 1,134 | 1,152 | 1,130 | 1,146 | 504,800 |
| 2007/05/28 | 1,148 | 1,148 | 1,122 | 1,126 | 436,800 |
| 2007/05/25 | 1,116 | 1,145 | 1,111 | 1,140 | 865,200 |
| 2007/05/24 | 1,160 | 1,161 | 1,113 | 1,140 | 1,330,900 |
| 2007/05/23 | 1,187 | 1,187 | 1,166 | 1,180 | 1,154,300 |
| 2007/05/22 | 1,130 | 1,147 | 1,107 | 1,147 | 749,600 |
| 2007/05/21 | 1,111 | 1,131 | 1,085 | 1,125 | 1,313,300 |
| 2007/05/18 | 1,100 | 1,103 | 1,031 | 1,037 | 986,900 |
| 2007/05/17 | 1,100 | 1,111 | 1,087 | 1,096 | 466,200 |
| 2007/05/16 | 1,106 | 1,109 | 1,100 | 1,100 | 397,200 |
| 2007/05/15 | 1,119 | 1,120 | 1,101 | 1,104 | 453,500 |
| 2007/05/14 | 1,130 | 1,134 | 1,115 | 1,117 | 377,800 |
| 2007/05/11 | 1,117 | 1,132 | 1,113 | 1,127 | 445,000 |
| 2007/05/10 | 1,135 | 1,135 | 1,117 | 1,117 | 438,000 |
| 2007/05/09 | 1,141 | 1,143 | 1,120 | 1,127 | 503,400 |
| 2007/05/08 | 1,165 | 1,167 | 1,141 | 1,144 | 661,100 |
| 2007/05/07 | 1,195 | 1,195 | 1,152 | 1,161 | 1,047,700 |
| 2007/05/02 | 1,118 | 1,122 | 1,110 | 1,115 | 365,500 |
| 2007/05/01 | 1,129 | 1,129 | 1,114 | 1,116 | 336,100 |
| 2007/04/27 | 1,121 | 1,129 | 1,107 | 1,119 | 507,000 |
| 2007/04/26 | 1,128 | 1,128 | 1,106 | 1,120 | 660,800 |
| 2007/04/25 | 1,140 | 1,145 | 1,106 | 1,109 | 1,184,500 |
| 2007/04/24 | 1,137 | 1,153 | 1,127 | 1,140 | 898,600 |
| 2007/04/23 | 1,174 | 1,180 | 1,127 | 1,135 | 1,039,900 |
| 2007/04/20 | 1,194 | 1,196 | 1,164 | 1,172 | 557,200 |
| 2007/04/19 | 1,219 | 1,220 | 1,185 | 1,190 | 724,700 |
| 2007/04/18 | 1,217 | 1,222 | 1,211 | 1,220 | 265,900 |
| 2007/04/17 | 1,209 | 1,228 | 1,209 | 1,215 | 372,300 |
| 2007/04/16 | 1,241 | 1,245 | 1,200 | 1,214 | 855,300 |
| 2007/04/13 | 1,251 | 1,252 | 1,230 | 1,232 | 465,700 |
| 2007/04/12 | 1,263 | 1,266 | 1,244 | 1,252 | 523,500 |
| 2007/04/11 | 1,290 | 1,297 | 1,266 | 1,273 | 564,100 |
| 2007/04/10 | 1,292 | 1,297 | 1,288 | 1,294 | 195,900 |
| 2007/04/09 | 1,276 | 1,299 | 1,276 | 1,298 | 212,700 |
| 2007/04/06 | 1,300 | 1,302 | 1,272 | 1,280 | 411,700 |
| 2007/04/05 | 1,306 | 1,314 | 1,299 | 1,305 | 294,300 |
| 2007/04/04 | 1,315 | 1,319 | 1,302 | 1,308 | 443,700 |
| 2007/04/03 | 1,306 | 1,311 | 1,283 | 1,295 | 530,800 |
| 2007/04/02 | 1,362 | 1,363 | 1,299 | 1,300 | 649,300 |
| 2007/03/30 | 1,347 | 1,364 | 1,341 | 1,355 | 285,200 |
| 2007/03/29 | 1,334 | 1,340 | 1,305 | 1,335 | 718,200 |
| 2007/03/28 | 1,358 | 1,380 | 1,349 | 1,356 | 444,000 |
| 2007/03/27 | 1,375 | 1,376 | 1,363 | 1,370 | 498,400 |
| 2007/03/26 | 1,406 | 1,408 | 1,393 | 1,400 | 682,200 |
| 2007/03/23 | 1,402 | 1,409 | 1,390 | 1,397 | 406,300 |
| 2007/03/22 | 1,416 | 1,429 | 1,397 | 1,401 | 460,500 |
| 2007/03/20 | 1,398 | 1,413 | 1,391 | 1,411 | 311,400 |
| 2007/03/19 | 1,414 | 1,415 | 1,375 | 1,383 | 435,300 |
| 2007/03/16 | 1,426 | 1,426 | 1,406 | 1,414 | 420,400 |
| 2007/03/15 | 1,433 | 1,434 | 1,404 | 1,426 | 564,200 |
| 2007/03/14 | 1,415 | 1,417 | 1,385 | 1,407 | 1,005,100 |
| 2007/03/13 | 1,387 | 1,490 | 1,382 | 1,435 | 1,654,900 |
| 2007/03/12 | 1,355 | 1,377 | 1,352 | 1,377 | 329,900 |
| 2007/03/09 | 1,339 | 1,353 | 1,329 | 1,340 | 648,000 |
| 2007/03/08 | 1,307 | 1,319 | 1,296 | 1,319 | 339,700 |
| 2007/03/07 | 1,335 | 1,336 | 1,305 | 1,307 | 352,000 |
| 2007/03/06 | 1,281 | 1,313 | 1,277 | 1,312 | 328,500 |
| 2007/03/05 | 1,330 | 1,332 | 1,288 | 1,289 | 548,200 |
| 2007/03/02 | 1,350 | 1,350 | 1,329 | 1,344 | 558,100 |
| 2007/03/01 | 1,370 | 1,370 | 1,334 | 1,354 | 565,300 |
| 2007/02/28 | 1,303 | 1,355 | 1,303 | 1,355 | 931,500 |
| 2007/02/27 | 1,369 | 1,400 | 1,361 | 1,383 | 816,400 |
| 2007/02/26 | 1,377 | 1,382 | 1,358 | 1,366 | 400,300 |
| 2007/02/23 | 1,360 | 1,375 | 1,360 | 1,374 | 473,500 |
| 2007/02/22 | 1,343 | 1,356 | 1,342 | 1,347 | 408,200 |
| 2007/02/21 | 1,365 | 1,365 | 1,338 | 1,345 | 553,500 |
| 2007/02/20 | 1,370 | 1,374 | 1,357 | 1,371 | 326,900 |
| 2007/02/19 | 1,361 | 1,386 | 1,360 | 1,370 | 799,000 |
| 2007/02/16 | 1,345 | 1,362 | 1,335 | 1,357 | 1,312,300 |
| 2007/02/15 | 1,270 | 1,308 | 1,262 | 1,304 | 654,900 |
| 2007/02/14 | 1,258 | 1,263 | 1,254 | 1,257 | 397,200 |
| 2007/02/13 | 1,275 | 1,276 | 1,254 | 1,257 | 451,100 |
| 2007/02/09 | 1,257 | 1,263 | 1,245 | 1,262 | 478,200 |
| 2007/02/08 | 1,245 | 1,265 | 1,245 | 1,258 | 428,400 |
| 2007/02/07 | 1,269 | 1,269 | 1,232 | 1,242 | 843,100 |
| 2007/02/06 | 1,270 | 1,278 | 1,259 | 1,268 | 643,300 |
| 2007/02/05 | 1,274 | 1,275 | 1,251 | 1,258 | 553,000 |
| 2007/02/02 | 1,238 | 1,273 | 1,236 | 1,267 | 1,074,100 |
| 2007/02/01 | 1,215 | 1,237 | 1,214 | 1,229 | 579,000 |
| 2007/01/31 | 1,217 | 1,219 | 1,205 | 1,213 | 622,300 |
| 2007/01/30 | 1,220 | 1,227 | 1,209 | 1,214 | 575,000 |
| 2007/01/29 | 1,225 | 1,233 | 1,210 | 1,223 | 436,700 |
| 2007/01/26 | 1,230 | 1,235 | 1,197 | 1,225 | 992,700 |
| 2007/01/25 | 1,240 | 1,251 | 1,232 | 1,232 | 507,500 |
| 2007/01/24 | 1,246 | 1,247 | 1,235 | 1,239 | 401,800 |
| 2007/01/23 | 1,224 | 1,239 | 1,222 | 1,239 | 414,400 |
| 2007/01/22 | 1,238 | 1,242 | 1,216 | 1,222 | 633,800 |
| 2007/01/19 | 1,252 | 1,255 | 1,236 | 1,237 | 569,000 |
| 2007/01/18 | 1,258 | 1,263 | 1,251 | 1,254 | 326,000 |
| 2007/01/17 | 1,280 | 1,280 | 1,254 | 1,258 | 356,300 |
| 2007/01/16 | 1,270 | 1,282 | 1,265 | 1,280 | 277,900 |
| 2007/01/15 | 1,268 | 1,269 | 1,256 | 1,262 | 316,000 |
| 2007/01/12 | 1,250 | 1,265 | 1,245 | 1,252 | 375,100 |
| 2007/01/11 | 1,261 | 1,269 | 1,243 | 1,252 | 349,100 |
| 2007/01/10 | 1,282 | 1,284 | 1,254 | 1,263 | 396,300 |
| 2007/01/09 | 1,307 | 1,307 | 1,275 | 1,285 | 468,700 |
| 2007/01/05 | 1,315 | 1,317 | 1,301 | 1,306 | 194,800 |
| 2007/01/04 | 1,325 | 1,325 | 1,306 | 1,317 | 143,000 |