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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,120 | 1,132 | 1,119 | 1,129 | 361,600 |
| 2013/12/27 | 1,098 | 1,117 | 1,094 | 1,117 | 439,200 |
| 2013/12/26 | 1,065 | 1,093 | 1,062 | 1,090 | 427,100 |
| 2013/12/25 | 1,060 | 1,062 | 1,053 | 1,057 | 718,100 |
| 2013/12/24 | 1,068 | 1,070 | 1,060 | 1,061 | 598,000 |
| 2013/12/20 | 1,067 | 1,072 | 1,066 | 1,072 | 427,600 |
| 2013/12/19 | 1,075 | 1,080 | 1,068 | 1,071 | 415,200 |
| 2013/12/18 | 1,064 | 1,074 | 1,064 | 1,072 | 355,400 |
| 2013/12/17 | 1,068 | 1,070 | 1,062 | 1,064 | 297,900 |
| 2013/12/16 | 1,077 | 1,078 | 1,068 | 1,068 | 390,900 |
| 2013/12/13 | 1,072 | 1,080 | 1,071 | 1,075 | 474,100 |
| 2013/12/12 | 1,080 | 1,081 | 1,075 | 1,076 | 248,400 |
| 2013/12/11 | 1,080 | 1,085 | 1,079 | 1,081 | 329,900 |
| 2013/12/10 | 1,082 | 1,083 | 1,080 | 1,080 | 351,400 |
| 2013/12/09 | 1,089 | 1,089 | 1,081 | 1,085 | 327,800 |
| 2013/12/06 | 1,091 | 1,096 | 1,081 | 1,087 | 390,100 |
| 2013/12/05 | 1,095 | 1,103 | 1,090 | 1,090 | 369,900 |
| 2013/12/04 | 1,102 | 1,103 | 1,095 | 1,095 | 386,800 |
| 2013/12/03 | 1,114 | 1,118 | 1,108 | 1,109 | 317,500 |
| 2013/12/02 | 1,111 | 1,114 | 1,103 | 1,111 | 317,400 |
| 2013/11/29 | 1,098 | 1,116 | 1,097 | 1,111 | 514,500 |
| 2013/11/28 | 1,098 | 1,100 | 1,097 | 1,097 | 131,000 |
| 2013/11/27 | 1,095 | 1,099 | 1,092 | 1,098 | 255,900 |
| 2013/11/26 | 1,099 | 1,100 | 1,093 | 1,096 | 172,100 |
| 2013/11/25 | 1,094 | 1,099 | 1,092 | 1,099 | 211,700 |
| 2013/11/22 | 1,093 | 1,098 | 1,090 | 1,092 | 290,700 |
| 2013/11/21 | 1,086 | 1,095 | 1,084 | 1,088 | 216,700 |
| 2013/11/20 | 1,071 | 1,082 | 1,070 | 1,082 | 311,800 |
| 2013/11/19 | 1,065 | 1,075 | 1,065 | 1,068 | 234,800 |
| 2013/11/18 | 1,065 | 1,067 | 1,062 | 1,066 | 307,100 |
| 2013/11/15 | 1,065 | 1,070 | 1,060 | 1,069 | 320,500 |
| 2013/11/14 | 1,064 | 1,067 | 1,056 | 1,062 | 734,100 |
| 2013/11/13 | 1,062 | 1,071 | 1,062 | 1,063 | 258,700 |
| 2013/11/12 | 1,064 | 1,079 | 1,064 | 1,070 | 275,000 |
| 2013/11/11 | 1,069 | 1,071 | 1,061 | 1,061 | 191,400 |
| 2013/11/08 | 1,068 | 1,069 | 1,063 | 1,063 | 247,200 |
| 2013/11/07 | 1,070 | 1,078 | 1,070 | 1,070 | 212,700 |
| 2013/11/06 | 1,061 | 1,074 | 1,061 | 1,067 | 273,900 |
| 2013/11/05 | 1,090 | 1,093 | 1,057 | 1,061 | 821,400 |
| 2013/11/01 | 1,110 | 1,117 | 1,082 | 1,099 | 788,400 |
| 2013/10/31 | 1,127 | 1,131 | 1,120 | 1,121 | 129,500 |
| 2013/10/30 | 1,128 | 1,135 | 1,126 | 1,129 | 154,100 |
| 2013/10/29 | 1,128 | 1,132 | 1,122 | 1,127 | 156,900 |
| 2013/10/28 | 1,123 | 1,133 | 1,122 | 1,133 | 220,700 |
| 2013/10/25 | 1,128 | 1,128 | 1,115 | 1,115 | 143,800 |
| 2013/10/24 | 1,115 | 1,127 | 1,113 | 1,127 | 158,700 |
| 2013/10/23 | 1,128 | 1,130 | 1,120 | 1,120 | 233,700 |
| 2013/10/22 | 1,127 | 1,129 | 1,123 | 1,124 | 105,700 |
| 2013/10/21 | 1,123 | 1,129 | 1,121 | 1,125 | 124,900 |
| 2013/10/18 | 1,118 | 1,124 | 1,118 | 1,120 | 192,700 |
| 2013/10/17 | 1,117 | 1,123 | 1,110 | 1,115 | 162,500 |
| 2013/10/16 | 1,110 | 1,119 | 1,107 | 1,109 | 186,700 |
| 2013/10/15 | 1,122 | 1,122 | 1,105 | 1,106 | 250,600 |
| 2013/10/11 | 1,122 | 1,127 | 1,117 | 1,123 | 208,400 |
| 2013/10/10 | 1,100 | 1,119 | 1,100 | 1,113 | 186,600 |
| 2013/10/09 | 1,080 | 1,102 | 1,076 | 1,101 | 271,700 |
| 2013/10/08 | 1,085 | 1,085 | 1,074 | 1,079 | 269,800 |
| 2013/10/07 | 1,103 | 1,106 | 1,088 | 1,089 | 279,800 |
| 2013/10/04 | 1,110 | 1,111 | 1,101 | 1,104 | 309,700 |
| 2013/10/03 | 1,120 | 1,125 | 1,114 | 1,115 | 269,300 |
| 2013/10/02 | 1,138 | 1,139 | 1,121 | 1,123 | 311,800 |
| 2013/10/01 | 1,136 | 1,143 | 1,130 | 1,131 | 276,100 |
| 2013/09/30 | 1,135 | 1,150 | 1,127 | 1,139 | 367,600 |
| 2013/09/27 | 1,155 | 1,155 | 1,140 | 1,142 | 390,000 |
| 2013/09/26 | 1,140 | 1,156 | 1,131 | 1,152 | 1,158,400 |
| 2013/09/25 | 1,177 | 1,185 | 1,177 | 1,185 | 1,486,800 |
| 2013/09/24 | 1,175 | 1,180 | 1,174 | 1,180 | 651,100 |
| 2013/09/20 | 1,173 | 1,176 | 1,172 | 1,176 | 382,900 |
| 2013/09/19 | 1,168 | 1,173 | 1,167 | 1,173 | 388,400 |
| 2013/09/18 | 1,168 | 1,169 | 1,165 | 1,168 | 193,900 |
| 2013/09/17 | 1,164 | 1,170 | 1,162 | 1,163 | 291,400 |
| 2013/09/13 | 1,155 | 1,164 | 1,154 | 1,162 | 370,600 |
| 2013/09/12 | 1,164 | 1,164 | 1,157 | 1,161 | 187,500 |
| 2013/09/11 | 1,165 | 1,168 | 1,153 | 1,159 | 316,800 |
| 2013/09/10 | 1,152 | 1,164 | 1,152 | 1,162 | 315,300 |
| 2013/09/09 | 1,145 | 1,149 | 1,138 | 1,149 | 314,200 |
| 2013/09/06 | 1,130 | 1,134 | 1,125 | 1,131 | 163,900 |
| 2013/09/05 | 1,133 | 1,135 | 1,125 | 1,128 | 209,100 |
| 2013/09/04 | 1,130 | 1,133 | 1,123 | 1,132 | 241,900 |
| 2013/09/03 | 1,126 | 1,135 | 1,125 | 1,130 | 260,600 |
| 2013/09/02 | 1,123 | 1,123 | 1,112 | 1,117 | 131,500 |
| 2013/08/30 | 1,115 | 1,121 | 1,108 | 1,109 | 244,800 |
| 2013/08/29 | 1,105 | 1,113 | 1,104 | 1,110 | 123,400 |
| 2013/08/28 | 1,110 | 1,110 | 1,095 | 1,104 | 322,300 |
| 2013/08/27 | 1,124 | 1,124 | 1,110 | 1,115 | 191,700 |
| 2013/08/26 | 1,135 | 1,135 | 1,114 | 1,121 | 327,500 |
| 2013/08/23 | 1,119 | 1,130 | 1,117 | 1,128 | 218,500 |
| 2013/08/22 | 1,112 | 1,115 | 1,108 | 1,114 | 171,800 |
| 2013/08/21 | 1,107 | 1,113 | 1,101 | 1,111 | 300,400 |
| 2013/08/20 | 1,103 | 1,110 | 1,103 | 1,104 | 241,800 |
| 2013/08/19 | 1,100 | 1,109 | 1,099 | 1,101 | 292,100 |
| 2013/08/16 | 1,088 | 1,103 | 1,086 | 1,095 | 508,200 |
| 2013/08/15 | 1,092 | 1,094 | 1,072 | 1,085 | 535,300 |
| 2013/08/14 | 1,111 | 1,113 | 1,060 | 1,082 | 1,220,700 |
| 2013/08/13 | 1,140 | 1,145 | 1,105 | 1,110 | 949,000 |
| 2013/08/12 | 1,139 | 1,157 | 1,136 | 1,150 | 273,500 |
| 2013/08/09 | 1,150 | 1,154 | 1,135 | 1,139 | 418,900 |
| 2013/08/08 | 1,168 | 1,180 | 1,145 | 1,147 | 663,400 |
| 2013/08/07 | 1,188 | 1,191 | 1,180 | 1,180 | 252,800 |
| 2013/08/06 | 1,195 | 1,197 | 1,184 | 1,197 | 215,400 |
| 2013/08/05 | 1,197 | 1,200 | 1,191 | 1,195 | 146,000 |
| 2013/08/02 | 1,198 | 1,200 | 1,189 | 1,200 | 251,600 |
| 2013/08/01 | 1,169 | 1,185 | 1,163 | 1,185 | 186,000 |
| 2013/07/31 | 1,175 | 1,176 | 1,163 | 1,168 | 142,000 |
| 2013/07/30 | 1,140 | 1,186 | 1,136 | 1,175 | 255,700 |
| 2013/07/29 | 1,179 | 1,179 | 1,145 | 1,147 | 431,500 |
| 2013/07/26 | 1,194 | 1,197 | 1,180 | 1,182 | 242,900 |
| 2013/07/25 | 1,204 | 1,207 | 1,193 | 1,194 | 236,900 |
| 2013/07/24 | 1,195 | 1,208 | 1,193 | 1,208 | 229,700 |
| 2013/07/23 | 1,193 | 1,198 | 1,190 | 1,193 | 181,800 |
| 2013/07/22 | 1,195 | 1,198 | 1,185 | 1,195 | 165,000 |
| 2013/07/19 | 1,196 | 1,197 | 1,181 | 1,183 | 317,800 |
| 2013/07/18 | 1,191 | 1,196 | 1,191 | 1,195 | 195,600 |
| 2013/07/17 | 1,185 | 1,194 | 1,184 | 1,190 | 255,900 |
| 2013/07/16 | 1,188 | 1,194 | 1,183 | 1,185 | 158,800 |
| 2013/07/12 | 1,189 | 1,189 | 1,181 | 1,181 | 169,900 |
| 2013/07/11 | 1,179 | 1,189 | 1,175 | 1,188 | 219,100 |
| 2013/07/10 | 1,176 | 1,183 | 1,175 | 1,179 | 124,200 |
| 2013/07/09 | 1,178 | 1,181 | 1,171 | 1,175 | 185,500 |
| 2013/07/08 | 1,184 | 1,185 | 1,171 | 1,171 | 229,700 |
| 2013/07/05 | 1,177 | 1,180 | 1,173 | 1,178 | 151,500 |
| 2013/07/04 | 1,179 | 1,181 | 1,173 | 1,176 | 158,700 |
| 2013/07/03 | 1,180 | 1,181 | 1,172 | 1,179 | 217,700 |
| 2013/07/02 | 1,182 | 1,182 | 1,169 | 1,179 | 249,200 |
| 2013/07/01 | 1,140 | 1,172 | 1,135 | 1,169 | 444,900 |
| 2013/06/28 | 1,108 | 1,132 | 1,106 | 1,132 | 311,700 |
| 2013/06/27 | 1,097 | 1,103 | 1,086 | 1,102 | 223,200 |
| 2013/06/26 | 1,104 | 1,105 | 1,074 | 1,081 | 253,200 |
| 2013/06/25 | 1,090 | 1,099 | 1,084 | 1,097 | 247,200 |
| 2013/06/24 | 1,100 | 1,100 | 1,086 | 1,093 | 227,700 |
| 2013/06/21 | 1,065 | 1,084 | 1,056 | 1,084 | 369,500 |
| 2013/06/20 | 1,080 | 1,083 | 1,070 | 1,072 | 249,700 |
| 2013/06/19 | 1,080 | 1,082 | 1,064 | 1,077 | 334,300 |
| 2013/06/18 | 1,086 | 1,086 | 1,061 | 1,065 | 358,500 |
| 2013/06/17 | 1,047 | 1,082 | 1,047 | 1,079 | 286,500 |
| 2013/06/14 | 1,043 | 1,054 | 1,040 | 1,041 | 374,600 |
| 2013/06/13 | 1,062 | 1,062 | 1,031 | 1,032 | 577,000 |
| 2013/06/12 | 1,064 | 1,080 | 1,050 | 1,075 | 250,100 |
| 2013/06/11 | 1,086 | 1,096 | 1,070 | 1,071 | 370,000 |
| 2013/06/10 | 1,057 | 1,078 | 1,055 | 1,071 | 389,900 |
| 2013/06/07 | 1,042 | 1,055 | 1,022 | 1,042 | 651,700 |
| 2013/06/06 | 1,098 | 1,099 | 1,050 | 1,058 | 736,900 |
| 2013/06/05 | 1,099 | 1,143 | 1,096 | 1,105 | 579,700 |
| 2013/06/04 | 1,110 | 1,111 | 1,085 | 1,100 | 738,200 |
| 2013/06/03 | 1,135 | 1,138 | 1,119 | 1,119 | 488,700 |
| 2013/05/31 | 1,132 | 1,153 | 1,131 | 1,136 | 317,800 |
| 2013/05/30 | 1,159 | 1,162 | 1,121 | 1,124 | 565,200 |
| 2013/05/29 | 1,149 | 1,172 | 1,141 | 1,158 | 558,500 |
| 2013/05/28 | 1,140 | 1,152 | 1,130 | 1,130 | 460,600 |
| 2013/05/27 | 1,155 | 1,165 | 1,121 | 1,149 | 494,900 |
| 2013/05/24 | 1,173 | 1,193 | 1,134 | 1,160 | 827,100 |
| 2013/05/23 | 1,213 | 1,213 | 1,173 | 1,173 | 725,700 |
| 2013/05/22 | 1,210 | 1,223 | 1,210 | 1,215 | 408,100 |
| 2013/05/21 | 1,225 | 1,226 | 1,205 | 1,210 | 781,600 |
| 2013/05/20 | 1,240 | 1,250 | 1,238 | 1,241 | 331,200 |
| 2013/05/17 | 1,228 | 1,263 | 1,228 | 1,240 | 372,300 |
| 2013/05/16 | 1,264 | 1,269 | 1,212 | 1,228 | 707,600 |
| 2013/05/15 | 1,287 | 1,292 | 1,262 | 1,264 | 615,200 |
| 2013/05/14 | 1,285 | 1,292 | 1,271 | 1,286 | 422,200 |
| 2013/05/13 | 1,297 | 1,304 | 1,290 | 1,297 | 345,200 |
| 2013/05/10 | 1,305 | 1,310 | 1,297 | 1,302 | 325,400 |
| 2013/05/09 | 1,297 | 1,309 | 1,295 | 1,298 | 379,400 |
| 2013/05/08 | 1,299 | 1,303 | 1,294 | 1,298 | 482,000 |
| 2013/05/07 | 1,299 | 1,300 | 1,293 | 1,298 | 350,600 |
| 2013/05/02 | 1,299 | 1,300 | 1,291 | 1,296 | 270,500 |
| 2013/05/01 | 1,295 | 1,300 | 1,288 | 1,300 | 426,500 |
| 2013/04/30 | 1,285 | 1,294 | 1,280 | 1,292 | 415,700 |
| 2013/04/26 | 1,288 | 1,296 | 1,282 | 1,284 | 327,700 |
| 2013/04/25 | 1,295 | 1,299 | 1,286 | 1,288 | 288,200 |
| 2013/04/24 | 1,273 | 1,296 | 1,272 | 1,295 | 460,200 |
| 2013/04/23 | 1,250 | 1,272 | 1,245 | 1,270 | 369,500 |
| 2013/04/22 | 1,250 | 1,261 | 1,248 | 1,248 | 271,900 |
| 2013/04/19 | 1,250 | 1,253 | 1,237 | 1,249 | 181,700 |
| 2013/04/18 | 1,255 | 1,267 | 1,247 | 1,250 | 225,300 |
| 2013/04/17 | 1,241 | 1,261 | 1,234 | 1,261 | 382,800 |
| 2013/04/16 | 1,223 | 1,240 | 1,212 | 1,237 | 346,600 |
| 2013/04/15 | 1,228 | 1,236 | 1,227 | 1,231 | 199,600 |
| 2013/04/12 | 1,235 | 1,253 | 1,232 | 1,237 | 325,800 |
| 2013/04/11 | 1,237 | 1,244 | 1,225 | 1,241 | 385,000 |
| 2013/04/10 | 1,250 | 1,262 | 1,244 | 1,249 | 298,400 |
| 2013/04/09 | 1,266 | 1,274 | 1,250 | 1,259 | 264,000 |
| 2013/04/08 | 1,269 | 1,281 | 1,245 | 1,269 | 439,200 |
| 2013/04/05 | 1,260 | 1,290 | 1,256 | 1,264 | 911,900 |
| 2013/04/04 | 1,220 | 1,247 | 1,199 | 1,247 | 502,100 |
| 2013/04/03 | 1,185 | 1,228 | 1,184 | 1,227 | 478,600 |
| 2013/04/02 | 1,158 | 1,194 | 1,122 | 1,179 | 717,100 |
| 2013/04/01 | 1,216 | 1,216 | 1,163 | 1,163 | 702,100 |
| 2013/03/29 | 1,262 | 1,264 | 1,233 | 1,241 | 466,300 |
| 2013/03/28 | 1,268 | 1,274 | 1,258 | 1,269 | 452,100 |
| 2013/03/27 | 1,270 | 1,279 | 1,262 | 1,277 | 986,300 |
| 2013/03/26 | 1,292 | 1,300 | 1,291 | 1,296 | 1,305,500 |
| 2013/03/25 | 1,302 | 1,307 | 1,288 | 1,298 | 561,300 |
| 2013/03/22 | 1,303 | 1,310 | 1,300 | 1,301 | 389,000 |
| 2013/03/21 | 1,298 | 1,304 | 1,295 | 1,302 | 516,400 |
| 2013/03/19 | 1,295 | 1,299 | 1,293 | 1,294 | 221,100 |
| 2013/03/18 | 1,295 | 1,300 | 1,285 | 1,290 | 395,900 |
| 2013/03/15 | 1,275 | 1,293 | 1,275 | 1,290 | 495,400 |
| 2013/03/14 | 1,252 | 1,270 | 1,252 | 1,269 | 244,600 |
| 2013/03/13 | 1,266 | 1,266 | 1,250 | 1,252 | 285,500 |
| 2013/03/12 | 1,277 | 1,281 | 1,265 | 1,266 | 355,800 |
| 2013/03/11 | 1,255 | 1,274 | 1,253 | 1,270 | 428,200 |
| 2013/03/08 | 1,243 | 1,254 | 1,242 | 1,252 | 550,900 |
| 2013/03/07 | 1,244 | 1,248 | 1,241 | 1,242 | 259,800 |
| 2013/03/06 | 1,244 | 1,245 | 1,233 | 1,243 | 306,600 |
| 2013/03/05 | 1,248 | 1,250 | 1,240 | 1,243 | 282,700 |
| 2013/03/04 | 1,233 | 1,245 | 1,231 | 1,243 | 371,200 |
| 2013/03/01 | 1,214 | 1,234 | 1,210 | 1,227 | 349,700 |
| 2013/02/28 | 1,216 | 1,217 | 1,208 | 1,215 | 264,400 |
| 2013/02/27 | 1,201 | 1,219 | 1,200 | 1,215 | 378,400 |
| 2013/02/26 | 1,205 | 1,209 | 1,201 | 1,203 | 261,900 |
| 2013/02/25 | 1,199 | 1,220 | 1,194 | 1,210 | 358,100 |
| 2013/02/22 | 1,188 | 1,198 | 1,186 | 1,192 | 325,900 |
| 2013/02/21 | 1,198 | 1,198 | 1,180 | 1,190 | 387,200 |
| 2013/02/20 | 1,157 | 1,197 | 1,157 | 1,195 | 582,900 |
| 2013/02/19 | 1,121 | 1,153 | 1,121 | 1,150 | 505,000 |
| 2013/02/18 | 1,096 | 1,120 | 1,096 | 1,120 | 421,600 |
| 2013/02/15 | 1,100 | 1,103 | 1,082 | 1,097 | 377,500 |
| 2013/02/14 | 1,100 | 1,105 | 1,087 | 1,100 | 300,700 |
| 2013/02/13 | 1,112 | 1,114 | 1,096 | 1,102 | 319,000 |
| 2013/02/12 | 1,097 | 1,117 | 1,097 | 1,109 | 416,300 |
| 2013/02/08 | 1,094 | 1,098 | 1,090 | 1,094 | 318,600 |
| 2013/02/07 | 1,087 | 1,095 | 1,082 | 1,092 | 397,400 |
| 2013/02/06 | 1,073 | 1,084 | 1,072 | 1,081 | 401,300 |
| 2013/02/05 | 1,061 | 1,074 | 1,061 | 1,067 | 342,400 |
| 2013/02/04 | 1,065 | 1,065 | 1,053 | 1,061 | 426,000 |
| 2013/02/01 | 1,050 | 1,060 | 1,049 | 1,058 | 305,900 |
| 2013/01/31 | 1,053 | 1,053 | 1,045 | 1,050 | 371,100 |
| 2013/01/30 | 1,054 | 1,055 | 1,050 | 1,053 | 267,800 |
| 2013/01/29 | 1,046 | 1,055 | 1,046 | 1,053 | 267,300 |
| 2013/01/28 | 1,047 | 1,050 | 1,045 | 1,045 | 249,200 |
| 2013/01/25 | 1,043 | 1,046 | 1,040 | 1,046 | 208,700 |
| 2013/01/24 | 1,040 | 1,046 | 1,039 | 1,040 | 229,900 |
| 2013/01/23 | 1,038 | 1,048 | 1,038 | 1,047 | 272,000 |
| 2013/01/22 | 1,038 | 1,045 | 1,033 | 1,039 | 337,000 |
| 2013/01/21 | 1,032 | 1,037 | 1,030 | 1,037 | 238,600 |
| 2013/01/18 | 1,029 | 1,031 | 1,027 | 1,031 | 224,400 |
| 2013/01/17 | 1,025 | 1,029 | 1,022 | 1,028 | 215,900 |
| 2013/01/16 | 1,025 | 1,030 | 1,024 | 1,025 | 260,700 |
| 2013/01/15 | 1,023 | 1,025 | 1,020 | 1,023 | 235,100 |
| 2013/01/11 | 1,020 | 1,025 | 1,019 | 1,023 | 289,600 |
| 2013/01/10 | 1,014 | 1,020 | 1,012 | 1,020 | 246,900 |
| 2013/01/09 | 1,007 | 1,014 | 1,003 | 1,013 | 282,400 |
| 2013/01/08 | 1,008 | 1,011 | 1,004 | 1,007 | 308,500 |
| 2013/01/07 | 1,008 | 1,011 | 1,005 | 1,008 | 310,100 |
| 2013/01/04 | 1,006 | 1,010 | 999 | 1,004 | 283,100 |