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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,518 | 1,523 | 1,497 | 1,522 | 510,300 |
| 2015/12/29 | 1,515 | 1,526 | 1,499 | 1,518 | 402,600 |
| 2015/12/28 | 1,508 | 1,524 | 1,480 | 1,510 | 412,700 |
| 2015/12/25 | 1,497 | 1,518 | 1,484 | 1,505 | 380,200 |
| 2015/12/24 | 1,546 | 1,555 | 1,495 | 1,498 | 585,700 |
| 2015/12/22 | 1,550 | 1,568 | 1,515 | 1,538 | 769,400 |
| 2015/12/21 | 1,515 | 1,545 | 1,513 | 1,545 | 892,100 |
| 2015/12/18 | 1,522 | 1,558 | 1,506 | 1,508 | 1,162,400 |
| 2015/12/17 | 1,498 | 1,522 | 1,491 | 1,522 | 862,600 |
| 2015/12/16 | 1,490 | 1,494 | 1,471 | 1,484 | 585,400 |
| 2015/12/15 | 1,447 | 1,490 | 1,447 | 1,460 | 844,000 |
| 2015/12/14 | 1,415 | 1,444 | 1,415 | 1,442 | 565,200 |
| 2015/12/11 | 1,454 | 1,475 | 1,432 | 1,441 | 848,800 |
| 2015/12/10 | 1,485 | 1,486 | 1,462 | 1,465 | 494,200 |
| 2015/12/09 | 1,502 | 1,517 | 1,486 | 1,490 | 609,500 |
| 2015/12/08 | 1,500 | 1,520 | 1,497 | 1,501 | 510,300 |
| 2015/12/07 | 1,488 | 1,508 | 1,488 | 1,500 | 423,900 |
| 2015/12/04 | 1,483 | 1,506 | 1,480 | 1,488 | 476,400 |
| 2015/12/03 | 1,500 | 1,503 | 1,486 | 1,494 | 438,300 |
| 2015/12/02 | 1,505 | 1,505 | 1,494 | 1,502 | 385,300 |
| 2015/12/01 | 1,504 | 1,513 | 1,493 | 1,505 | 406,600 |
| 2015/11/30 | 1,491 | 1,514 | 1,491 | 1,503 | 520,900 |
| 2015/11/27 | 1,507 | 1,519 | 1,485 | 1,495 | 527,500 |
| 2015/11/26 | 1,500 | 1,527 | 1,496 | 1,509 | 541,000 |
| 2015/11/25 | 1,527 | 1,528 | 1,496 | 1,502 | 585,300 |
| 2015/11/24 | 1,485 | 1,534 | 1,484 | 1,525 | 1,268,700 |
| 2015/11/20 | 1,468 | 1,493 | 1,462 | 1,486 | 672,100 |
| 2015/11/19 | 1,475 | 1,493 | 1,464 | 1,472 | 854,400 |
| 2015/11/18 | 1,462 | 1,477 | 1,443 | 1,472 | 889,500 |
| 2015/11/17 | 1,493 | 1,522 | 1,457 | 1,462 | 1,747,100 |
| 2015/11/16 | 1,443 | 1,493 | 1,443 | 1,484 | 1,159,300 |
| 2015/11/13 | 1,460 | 1,480 | 1,441 | 1,473 | 1,220,400 |
| 2015/11/12 | 1,431 | 1,486 | 1,431 | 1,480 | 2,163,800 |
| 2015/11/11 | 1,390 | 1,449 | 1,390 | 1,446 | 1,891,300 |
| 2015/11/10 | 1,349 | 1,402 | 1,346 | 1,397 | 2,236,600 |
| 2015/11/09 | 1,262 | 1,369 | 1,260 | 1,362 | 3,439,500 |
| 2015/11/06 | 1,225 | 1,249 | 1,218 | 1,248 | 1,004,400 |
| 2015/11/05 | 1,180 | 1,247 | 1,150 | 1,232 | 1,537,800 |
| 2015/11/04 | 1,147 | 1,184 | 1,141 | 1,181 | 1,231,100 |
| 2015/11/02 | 1,147 | 1,147 | 1,126 | 1,139 | 528,400 |
| 2015/10/30 | 1,138 | 1,148 | 1,136 | 1,141 | 353,800 |
| 2015/10/29 | 1,134 | 1,141 | 1,127 | 1,139 | 299,100 |
| 2015/10/28 | 1,135 | 1,137 | 1,123 | 1,133 | 249,700 |
| 2015/10/27 | 1,128 | 1,143 | 1,128 | 1,131 | 292,200 |
| 2015/10/26 | 1,135 | 1,136 | 1,124 | 1,127 | 250,400 |
| 2015/10/23 | 1,138 | 1,140 | 1,122 | 1,124 | 305,300 |
| 2015/10/22 | 1,124 | 1,131 | 1,120 | 1,127 | 276,900 |
| 2015/10/21 | 1,132 | 1,135 | 1,114 | 1,124 | 721,200 |
| 2015/10/20 | 1,139 | 1,143 | 1,134 | 1,135 | 194,600 |
| 2015/10/19 | 1,136 | 1,147 | 1,134 | 1,143 | 240,100 |
| 2015/10/16 | 1,142 | 1,150 | 1,136 | 1,136 | 236,800 |
| 2015/10/15 | 1,135 | 1,149 | 1,134 | 1,148 | 215,700 |
| 2015/10/14 | 1,143 | 1,146 | 1,133 | 1,138 | 238,600 |
| 2015/10/13 | 1,133 | 1,149 | 1,132 | 1,148 | 336,500 |
| 2015/10/09 | 1,139 | 1,140 | 1,129 | 1,135 | 354,900 |
| 2015/10/08 | 1,151 | 1,151 | 1,136 | 1,138 | 264,700 |
| 2015/10/07 | 1,142 | 1,156 | 1,140 | 1,151 | 449,700 |
| 2015/10/06 | 1,142 | 1,145 | 1,132 | 1,139 | 453,400 |
| 2015/10/05 | 1,136 | 1,138 | 1,118 | 1,127 | 318,200 |
| 2015/10/02 | 1,120 | 1,127 | 1,115 | 1,123 | 292,700 |
| 2015/10/01 | 1,127 | 1,136 | 1,110 | 1,115 | 398,900 |
| 2015/09/30 | 1,107 | 1,123 | 1,105 | 1,116 | 467,500 |
| 2015/09/29 | 1,121 | 1,130 | 1,084 | 1,089 | 848,700 |
| 2015/09/28 | 1,146 | 1,149 | 1,126 | 1,133 | 1,259,100 |
| 2015/09/25 | 1,172 | 1,177 | 1,152 | 1,169 | 1,855,100 |
| 2015/09/24 | 1,168 | 1,181 | 1,166 | 1,174 | 719,700 |
| 2015/09/18 | 1,171 | 1,177 | 1,166 | 1,169 | 450,300 |
| 2015/09/17 | 1,176 | 1,177 | 1,162 | 1,173 | 320,000 |
| 2015/09/16 | 1,188 | 1,194 | 1,167 | 1,170 | 497,100 |
| 2015/09/15 | 1,175 | 1,188 | 1,171 | 1,178 | 414,100 |
| 2015/09/14 | 1,167 | 1,181 | 1,162 | 1,171 | 457,000 |
| 2015/09/11 | 1,151 | 1,166 | 1,148 | 1,160 | 570,500 |
| 2015/09/10 | 1,137 | 1,150 | 1,131 | 1,147 | 451,000 |
| 2015/09/09 | 1,155 | 1,157 | 1,136 | 1,154 | 444,800 |
| 2015/09/08 | 1,140 | 1,155 | 1,125 | 1,129 | 517,800 |
| 2015/09/07 | 1,125 | 1,139 | 1,116 | 1,131 | 409,900 |
| 2015/09/04 | 1,136 | 1,140 | 1,115 | 1,127 | 469,900 |
| 2015/09/03 | 1,148 | 1,150 | 1,125 | 1,128 | 450,300 |
| 2015/09/02 | 1,108 | 1,145 | 1,101 | 1,129 | 795,200 |
| 2015/09/01 | 1,153 | 1,158 | 1,123 | 1,123 | 672,400 |
| 2015/08/31 | 1,145 | 1,159 | 1,133 | 1,158 | 563,500 |
| 2015/08/28 | 1,149 | 1,152 | 1,125 | 1,139 | 602,900 |
| 2015/08/27 | 1,141 | 1,143 | 1,115 | 1,119 | 907,900 |
| 2015/08/26 | 1,068 | 1,099 | 1,061 | 1,096 | 1,085,900 |
| 2015/08/25 | 1,059 | 1,114 | 1,014 | 1,060 | 1,818,200 |
| 2015/08/24 | 1,143 | 1,153 | 1,101 | 1,101 | 1,213,800 |
| 2015/08/21 | 1,197 | 1,197 | 1,163 | 1,163 | 1,343,600 |
| 2015/08/20 | 1,225 | 1,241 | 1,210 | 1,212 | 495,700 |
| 2015/08/19 | 1,233 | 1,241 | 1,226 | 1,226 | 349,700 |
| 2015/08/18 | 1,239 | 1,239 | 1,222 | 1,234 | 333,500 |
| 2015/08/17 | 1,230 | 1,238 | 1,225 | 1,234 | 332,200 |
| 2015/08/14 | 1,212 | 1,228 | 1,209 | 1,224 | 527,100 |
| 2015/08/13 | 1,211 | 1,215 | 1,202 | 1,208 | 261,100 |
| 2015/08/12 | 1,212 | 1,214 | 1,200 | 1,212 | 362,200 |
| 2015/08/11 | 1,208 | 1,215 | 1,202 | 1,213 | 438,400 |
| 2015/08/10 | 1,185 | 1,204 | 1,175 | 1,204 | 790,600 |
| 2015/08/07 | 1,200 | 1,203 | 1,187 | 1,191 | 383,400 |
| 2015/08/06 | 1,204 | 1,204 | 1,194 | 1,195 | 360,900 |
| 2015/08/05 | 1,204 | 1,216 | 1,201 | 1,204 | 418,900 |
| 2015/08/04 | 1,194 | 1,204 | 1,191 | 1,202 | 425,900 |
| 2015/08/03 | 1,202 | 1,202 | 1,188 | 1,193 | 380,700 |
| 2015/07/31 | 1,193 | 1,204 | 1,189 | 1,201 | 461,400 |
| 2015/07/30 | 1,194 | 1,198 | 1,187 | 1,189 | 316,200 |
| 2015/07/29 | 1,195 | 1,195 | 1,183 | 1,193 | 282,700 |
| 2015/07/28 | 1,175 | 1,198 | 1,174 | 1,195 | 636,700 |
| 2015/07/27 | 1,188 | 1,188 | 1,172 | 1,177 | 332,300 |
| 2015/07/24 | 1,190 | 1,194 | 1,182 | 1,188 | 225,700 |
| 2015/07/23 | 1,184 | 1,195 | 1,184 | 1,188 | 283,600 |
| 2015/07/22 | 1,184 | 1,188 | 1,179 | 1,182 | 228,700 |
| 2015/07/21 | 1,175 | 1,184 | 1,170 | 1,183 | 273,900 |
| 2015/07/17 | 1,175 | 1,178 | 1,169 | 1,172 | 248,000 |
| 2015/07/16 | 1,165 | 1,173 | 1,159 | 1,171 | 251,500 |
| 2015/07/15 | 1,167 | 1,172 | 1,162 | 1,167 | 335,600 |
| 2015/07/14 | 1,155 | 1,165 | 1,151 | 1,161 | 455,800 |
| 2015/07/13 | 1,144 | 1,150 | 1,137 | 1,148 | 322,200 |
| 2015/07/10 | 1,150 | 1,150 | 1,133 | 1,134 | 587,800 |
| 2015/07/09 | 1,149 | 1,151 | 1,126 | 1,150 | 883,400 |
| 2015/07/08 | 1,183 | 1,183 | 1,161 | 1,161 | 481,200 |
| 2015/07/07 | 1,159 | 1,185 | 1,157 | 1,183 | 677,100 |
| 2015/07/06 | 1,151 | 1,152 | 1,143 | 1,152 | 490,400 |
| 2015/07/03 | 1,167 | 1,167 | 1,152 | 1,152 | 616,200 |
| 2015/07/02 | 1,178 | 1,180 | 1,165 | 1,168 | 445,400 |
| 2015/07/01 | 1,165 | 1,175 | 1,158 | 1,173 | 426,800 |
| 2015/06/30 | 1,149 | 1,168 | 1,148 | 1,166 | 580,300 |
| 2015/06/29 | 1,154 | 1,165 | 1,146 | 1,154 | 631,200 |
| 2015/06/26 | 1,165 | 1,168 | 1,160 | 1,168 | 278,600 |
| 2015/06/25 | 1,167 | 1,169 | 1,162 | 1,165 | 237,900 |
| 2015/06/24 | 1,173 | 1,177 | 1,161 | 1,166 | 429,500 |
| 2015/06/23 | 1,170 | 1,172 | 1,163 | 1,171 | 325,600 |
| 2015/06/22 | 1,173 | 1,173 | 1,163 | 1,168 | 236,300 |
| 2015/06/19 | 1,170 | 1,173 | 1,162 | 1,162 | 451,400 |
| 2015/06/18 | 1,169 | 1,177 | 1,166 | 1,166 | 330,900 |
| 2015/06/17 | 1,166 | 1,181 | 1,165 | 1,169 | 463,700 |
| 2015/06/16 | 1,163 | 1,171 | 1,161 | 1,161 | 391,900 |
| 2015/06/15 | 1,160 | 1,166 | 1,152 | 1,163 | 303,200 |
| 2015/06/12 | 1,164 | 1,165 | 1,155 | 1,162 | 435,700 |
| 2015/06/11 | 1,151 | 1,162 | 1,151 | 1,154 | 204,300 |
| 2015/06/10 | 1,147 | 1,155 | 1,145 | 1,148 | 338,300 |
| 2015/06/09 | 1,151 | 1,155 | 1,144 | 1,145 | 292,400 |
| 2015/06/08 | 1,163 | 1,169 | 1,149 | 1,152 | 328,300 |
| 2015/06/05 | 1,153 | 1,166 | 1,153 | 1,163 | 356,000 |
| 2015/06/04 | 1,158 | 1,159 | 1,150 | 1,158 | 336,100 |
| 2015/06/03 | 1,161 | 1,162 | 1,148 | 1,153 | 357,200 |
| 2015/06/02 | 1,143 | 1,160 | 1,139 | 1,157 | 490,500 |
| 2015/06/01 | 1,139 | 1,141 | 1,129 | 1,133 | 397,800 |
| 2015/05/29 | 1,147 | 1,151 | 1,133 | 1,140 | 647,000 |
| 2015/05/28 | 1,157 | 1,160 | 1,141 | 1,148 | 442,700 |
| 2015/05/27 | 1,153 | 1,168 | 1,146 | 1,164 | 336,900 |
| 2015/05/26 | 1,160 | 1,165 | 1,153 | 1,154 | 210,700 |
| 2015/05/25 | 1,170 | 1,171 | 1,162 | 1,162 | 278,300 |
| 2015/05/22 | 1,169 | 1,174 | 1,158 | 1,170 | 338,300 |
| 2015/05/21 | 1,145 | 1,174 | 1,144 | 1,168 | 702,100 |
| 2015/05/20 | 1,140 | 1,148 | 1,135 | 1,145 | 472,600 |
| 2015/05/19 | 1,117 | 1,142 | 1,115 | 1,136 | 749,300 |
| 2015/05/18 | 1,111 | 1,113 | 1,104 | 1,110 | 416,500 |
| 2015/05/15 | 1,122 | 1,125 | 1,111 | 1,112 | 301,400 |
| 2015/05/14 | 1,112 | 1,123 | 1,103 | 1,120 | 770,200 |
| 2015/05/13 | 1,121 | 1,123 | 1,111 | 1,111 | 862,200 |
| 2015/05/12 | 1,143 | 1,150 | 1,121 | 1,138 | 601,800 |
| 2015/05/11 | 1,130 | 1,143 | 1,129 | 1,133 | 455,200 |
| 2015/05/08 | 1,115 | 1,123 | 1,107 | 1,118 | 295,900 |
| 2015/05/07 | 1,111 | 1,126 | 1,109 | 1,117 | 339,600 |
| 2015/05/01 | 1,116 | 1,120 | 1,106 | 1,108 | 357,100 |
| 2015/04/30 | 1,129 | 1,130 | 1,117 | 1,122 | 311,700 |
| 2015/04/28 | 1,129 | 1,135 | 1,123 | 1,131 | 253,500 |
| 2015/04/27 | 1,121 | 1,140 | 1,120 | 1,132 | 358,100 |
| 2015/04/24 | 1,138 | 1,142 | 1,118 | 1,119 | 374,700 |
| 2015/04/23 | 1,103 | 1,135 | 1,101 | 1,128 | 671,600 |
| 2015/04/22 | 1,112 | 1,112 | 1,094 | 1,103 | 743,900 |
| 2015/04/21 | 1,117 | 1,120 | 1,110 | 1,116 | 346,100 |
| 2015/04/20 | 1,121 | 1,131 | 1,116 | 1,118 | 363,100 |
| 2015/04/17 | 1,134 | 1,137 | 1,126 | 1,126 | 325,200 |
| 2015/04/16 | 1,133 | 1,142 | 1,124 | 1,133 | 350,200 |
| 2015/04/15 | 1,151 | 1,152 | 1,132 | 1,133 | 353,200 |
| 2015/04/14 | 1,150 | 1,158 | 1,148 | 1,154 | 208,600 |
| 2015/04/13 | 1,151 | 1,155 | 1,137 | 1,150 | 356,900 |
| 2015/04/10 | 1,166 | 1,166 | 1,150 | 1,153 | 425,700 |
| 2015/04/09 | 1,171 | 1,178 | 1,163 | 1,166 | 429,400 |
| 2015/04/08 | 1,180 | 1,189 | 1,174 | 1,181 | 436,900 |
| 2015/04/07 | 1,178 | 1,180 | 1,165 | 1,170 | 387,200 |
| 2015/04/06 | 1,180 | 1,191 | 1,175 | 1,178 | 514,100 |
| 2015/04/03 | 1,163 | 1,180 | 1,159 | 1,180 | 652,800 |
| 2015/04/02 | 1,136 | 1,167 | 1,134 | 1,162 | 684,100 |
| 2015/04/01 | 1,160 | 1,161 | 1,133 | 1,137 | 719,600 |
| 2015/03/31 | 1,165 | 1,179 | 1,162 | 1,163 | 530,900 |
| 2015/03/30 | 1,187 | 1,194 | 1,163 | 1,166 | 809,800 |
| 2015/03/27 | 1,187 | 1,218 | 1,186 | 1,196 | 1,848,400 |
| 2015/03/26 | 1,240 | 1,248 | 1,208 | 1,211 | 2,076,000 |
| 2015/03/25 | 1,244 | 1,263 | 1,243 | 1,255 | 1,261,400 |
| 2015/03/24 | 1,283 | 1,284 | 1,236 | 1,250 | 1,536,900 |
| 2015/03/23 | 1,250 | 1,285 | 1,249 | 1,281 | 1,391,900 |
| 2015/03/20 | 1,218 | 1,247 | 1,218 | 1,244 | 1,327,600 |
| 2015/03/19 | 1,200 | 1,218 | 1,195 | 1,212 | 1,366,200 |
| 2015/03/18 | 1,160 | 1,181 | 1,148 | 1,180 | 1,491,300 |
| 2015/03/17 | 1,133 | 1,154 | 1,133 | 1,151 | 811,100 |
| 2015/03/16 | 1,124 | 1,130 | 1,121 | 1,130 | 441,600 |
| 2015/03/13 | 1,119 | 1,124 | 1,112 | 1,121 | 508,000 |
| 2015/03/12 | 1,110 | 1,125 | 1,109 | 1,114 | 513,200 |
| 2015/03/11 | 1,100 | 1,110 | 1,099 | 1,108 | 391,800 |
| 2015/03/10 | 1,103 | 1,107 | 1,096 | 1,101 | 412,200 |
| 2015/03/09 | 1,098 | 1,104 | 1,096 | 1,103 | 450,700 |
| 2015/03/06 | 1,098 | 1,099 | 1,093 | 1,099 | 318,800 |
| 2015/03/05 | 1,090 | 1,099 | 1,090 | 1,099 | 314,600 |
| 2015/03/04 | 1,085 | 1,092 | 1,080 | 1,090 | 368,600 |
| 2015/03/03 | 1,093 | 1,096 | 1,083 | 1,085 | 410,400 |
| 2015/03/02 | 1,100 | 1,100 | 1,091 | 1,092 | 398,100 |
| 2015/02/27 | 1,095 | 1,100 | 1,090 | 1,097 | 531,500 |
| 2015/02/26 | 1,095 | 1,099 | 1,091 | 1,095 | 420,600 |
| 2015/02/25 | 1,095 | 1,097 | 1,084 | 1,095 | 445,600 |
| 2015/02/24 | 1,077 | 1,094 | 1,074 | 1,092 | 890,400 |
| 2015/02/23 | 1,067 | 1,075 | 1,061 | 1,075 | 433,100 |
| 2015/02/20 | 1,069 | 1,069 | 1,062 | 1,065 | 285,900 |
| 2015/02/19 | 1,067 | 1,070 | 1,064 | 1,069 | 254,500 |
| 2015/02/18 | 1,070 | 1,077 | 1,062 | 1,064 | 558,600 |
| 2015/02/17 | 1,062 | 1,068 | 1,060 | 1,066 | 295,000 |
| 2015/02/16 | 1,061 | 1,063 | 1,055 | 1,062 | 332,200 |
| 2015/02/13 | 1,057 | 1,063 | 1,052 | 1,060 | 339,300 |
| 2015/02/12 | 1,061 | 1,069 | 1,053 | 1,057 | 646,200 |
| 2015/02/10 | 1,059 | 1,064 | 1,051 | 1,051 | 508,600 |
| 2015/02/09 | 1,061 | 1,068 | 1,059 | 1,066 | 308,000 |
| 2015/02/06 | 1,065 | 1,068 | 1,057 | 1,061 | 324,900 |
| 2015/02/05 | 1,053 | 1,064 | 1,052 | 1,061 | 368,300 |
| 2015/02/04 | 1,055 | 1,064 | 1,049 | 1,054 | 517,100 |
| 2015/02/03 | 1,066 | 1,067 | 1,053 | 1,057 | 327,100 |
| 2015/02/02 | 1,061 | 1,069 | 1,058 | 1,065 | 369,600 |
| 2015/01/30 | 1,078 | 1,079 | 1,057 | 1,063 | 526,300 |
| 2015/01/29 | 1,075 | 1,078 | 1,062 | 1,074 | 695,600 |
| 2015/01/28 | 1,046 | 1,087 | 1,043 | 1,080 | 1,286,900 |
| 2015/01/27 | 1,036 | 1,046 | 1,036 | 1,046 | 734,900 |
| 2015/01/26 | 1,020 | 1,035 | 1,020 | 1,035 | 613,400 |
| 2015/01/23 | 1,019 | 1,022 | 1,012 | 1,020 | 669,900 |
| 2015/01/22 | 1,016 | 1,019 | 1,013 | 1,017 | 289,800 |
| 2015/01/21 | 1,011 | 1,016 | 1,006 | 1,014 | 454,300 |
| 2015/01/20 | 1,005 | 1,016 | 1,004 | 1,014 | 435,100 |
| 2015/01/19 | 1,002 | 1,006 | 999 | 1,004 | 328,000 |
| 2015/01/16 | 998 | 1,002 | 991 | 999 | 456,300 |
| 2015/01/15 | 999 | 1,002 | 996 | 1,002 | 403,200 |
| 2015/01/14 | 998 | 999 | 993 | 997 | 344,100 |
| 2015/01/13 | 992 | 999 | 989 | 998 | 402,400 |
| 2015/01/09 | 990 | 996 | 988 | 992 | 365,300 |
| 2015/01/08 | 980 | 989 | 979 | 987 | 303,500 |
| 2015/01/07 | 975 | 984 | 974 | 975 | 354,300 |
| 2015/01/06 | 980 | 985 | 973 | 975 | 574,900 |
| 2015/01/05 | 993 | 996 | 982 | 984 | 527,100 |