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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,919 | 1,935 | 1,919 | 1,926 | 205,300 |
| 2016/12/29 | 1,945 | 1,945 | 1,914 | 1,917 | 414,900 |
| 2016/12/28 | 1,940 | 1,968 | 1,936 | 1,955 | 465,000 |
| 2016/12/27 | 1,908 | 1,944 | 1,907 | 1,934 | 560,800 |
| 2016/12/26 | 1,906 | 1,916 | 1,895 | 1,896 | 322,100 |
| 2016/12/22 | 1,890 | 1,918 | 1,889 | 1,907 | 546,300 |
| 2016/12/21 | 1,912 | 1,914 | 1,882 | 1,887 | 641,600 |
| 2016/12/20 | 1,915 | 1,923 | 1,906 | 1,916 | 338,900 |
| 2016/12/19 | 1,900 | 1,914 | 1,900 | 1,910 | 307,800 |
| 2016/12/16 | 1,905 | 1,912 | 1,890 | 1,898 | 396,100 |
| 2016/12/15 | 1,924 | 1,924 | 1,901 | 1,905 | 637,300 |
| 2016/12/14 | 1,945 | 1,946 | 1,920 | 1,932 | 435,300 |
| 2016/12/13 | 1,915 | 1,957 | 1,914 | 1,946 | 643,800 |
| 2016/12/12 | 1,877 | 1,911 | 1,876 | 1,908 | 606,700 |
| 2016/12/09 | 1,864 | 1,885 | 1,862 | 1,879 | 433,000 |
| 2016/12/08 | 1,867 | 1,887 | 1,867 | 1,885 | 448,100 |
| 2016/12/07 | 1,874 | 1,882 | 1,857 | 1,860 | 688,900 |
| 2016/12/06 | 1,898 | 1,899 | 1,874 | 1,877 | 612,700 |
| 2016/12/05 | 1,905 | 1,918 | 1,893 | 1,896 | 518,600 |
| 2016/12/02 | 1,935 | 1,944 | 1,916 | 1,918 | 546,400 |
| 2016/12/01 | 1,958 | 1,959 | 1,930 | 1,935 | 531,200 |
| 2016/11/30 | 1,935 | 1,965 | 1,934 | 1,956 | 671,800 |
| 2016/11/29 | 1,930 | 1,942 | 1,925 | 1,930 | 369,500 |
| 2016/11/28 | 1,905 | 1,936 | 1,892 | 1,936 | 672,800 |
| 2016/11/25 | 1,937 | 1,939 | 1,903 | 1,915 | 740,200 |
| 2016/11/24 | 1,951 | 1,953 | 1,916 | 1,941 | 661,300 |
| 2016/11/22 | 1,943 | 1,956 | 1,913 | 1,954 | 729,700 |
| 2016/11/21 | 1,975 | 1,986 | 1,955 | 1,959 | 658,500 |
| 2016/11/18 | 2,008 | 2,010 | 1,970 | 1,982 | 638,100 |
| 2016/11/17 | 2,000 | 2,016 | 1,984 | 1,998 | 609,600 |
| 2016/11/16 | 2,039 | 2,039 | 2,000 | 2,005 | 501,500 |
| 2016/11/15 | 2,055 | 2,060 | 2,013 | 2,032 | 597,300 |
| 2016/11/14 | 2,005 | 2,049 | 2,002 | 2,046 | 859,800 |
| 2016/11/11 | 2,012 | 2,026 | 1,979 | 1,991 | 983,400 |
| 2016/11/10 | 2,000 | 2,032 | 1,972 | 2,004 | 877,600 |
| 2016/11/09 | 1,995 | 2,043 | 1,931 | 1,938 | 1,321,900 |
| 2016/11/08 | 1,926 | 1,988 | 1,926 | 1,968 | 497,300 |
| 2016/11/07 | 1,945 | 1,950 | 1,922 | 1,942 | 370,900 |
| 2016/11/04 | 1,930 | 1,949 | 1,915 | 1,946 | 508,800 |
| 2016/11/02 | 1,948 | 1,952 | 1,936 | 1,945 | 348,700 |
| 2016/11/01 | 1,957 | 1,964 | 1,940 | 1,964 | 313,900 |
| 2016/10/31 | 1,938 | 1,962 | 1,929 | 1,962 | 393,900 |
| 2016/10/28 | 1,945 | 1,947 | 1,905 | 1,939 | 597,100 |
| 2016/10/27 | 1,941 | 1,955 | 1,934 | 1,936 | 330,900 |
| 2016/10/26 | 1,913 | 1,945 | 1,905 | 1,942 | 437,300 |
| 2016/10/25 | 1,900 | 1,913 | 1,895 | 1,913 | 322,700 |
| 2016/10/24 | 1,877 | 1,904 | 1,877 | 1,899 | 312,400 |
| 2016/10/21 | 1,895 | 1,902 | 1,871 | 1,876 | 406,000 |
| 2016/10/20 | 1,894 | 1,899 | 1,881 | 1,887 | 322,700 |
| 2016/10/19 | 1,900 | 1,913 | 1,886 | 1,891 | 403,100 |
| 2016/10/18 | 1,882 | 1,910 | 1,869 | 1,894 | 680,400 |
| 2016/10/17 | 1,884 | 1,888 | 1,866 | 1,882 | 237,400 |
| 2016/10/14 | 1,880 | 1,892 | 1,877 | 1,887 | 299,500 |
| 2016/10/13 | 1,873 | 1,884 | 1,865 | 1,877 | 355,400 |
| 2016/10/12 | 1,871 | 1,887 | 1,854 | 1,854 | 388,900 |
| 2016/10/11 | 1,850 | 1,885 | 1,840 | 1,878 | 447,100 |
| 2016/10/07 | 1,884 | 1,884 | 1,850 | 1,855 | 554,300 |
| 2016/10/06 | 1,864 | 1,892 | 1,859 | 1,887 | 811,700 |
| 2016/10/05 | 1,855 | 1,874 | 1,850 | 1,854 | 586,000 |
| 2016/10/04 | 1,822 | 1,884 | 1,812 | 1,870 | 1,305,900 |
| 2016/10/03 | 1,813 | 1,826 | 1,804 | 1,822 | 619,800 |
| 2016/09/30 | 1,794 | 1,813 | 1,790 | 1,804 | 513,800 |
| 2016/09/29 | 1,781 | 1,812 | 1,770 | 1,806 | 823,700 |
| 2016/09/28 | 1,782 | 1,785 | 1,761 | 1,777 | 1,806,200 |
| 2016/09/27 | 1,795 | 1,813 | 1,790 | 1,805 | 1,749,400 |
| 2016/09/26 | 1,836 | 1,839 | 1,804 | 1,810 | 1,522,000 |
| 2016/09/23 | 1,810 | 1,845 | 1,806 | 1,836 | 1,268,800 |
| 2016/09/21 | 1,772 | 1,802 | 1,767 | 1,802 | 1,440,900 |
| 2016/09/20 | 1,766 | 1,793 | 1,750 | 1,777 | 709,500 |
| 2016/09/16 | 1,769 | 1,779 | 1,746 | 1,766 | 2,163,400 |
| 2016/09/15 | 1,767 | 1,789 | 1,763 | 1,769 | 547,200 |
| 2016/09/14 | 1,783 | 1,793 | 1,757 | 1,764 | 769,900 |
| 2016/09/13 | 1,815 | 1,820 | 1,788 | 1,795 | 492,500 |
| 2016/09/12 | 1,799 | 1,814 | 1,782 | 1,809 | 371,400 |
| 2016/09/09 | 1,838 | 1,838 | 1,806 | 1,809 | 632,300 |
| 2016/09/08 | 1,838 | 1,854 | 1,834 | 1,843 | 494,300 |
| 2016/09/07 | 1,840 | 1,850 | 1,829 | 1,848 | 654,900 |
| 2016/09/06 | 1,797 | 1,839 | 1,790 | 1,839 | 578,000 |
| 2016/09/05 | 1,799 | 1,805 | 1,782 | 1,797 | 388,400 |
| 2016/09/02 | 1,778 | 1,798 | 1,771 | 1,794 | 399,200 |
| 2016/09/01 | 1,784 | 1,784 | 1,752 | 1,776 | 568,800 |
| 2016/08/31 | 1,800 | 1,800 | 1,743 | 1,776 | 743,500 |
| 2016/08/30 | 1,815 | 1,820 | 1,791 | 1,797 | 414,100 |
| 2016/08/29 | 1,835 | 1,839 | 1,809 | 1,815 | 437,200 |
| 2016/08/26 | 1,821 | 1,830 | 1,808 | 1,816 | 302,000 |
| 2016/08/25 | 1,844 | 1,849 | 1,826 | 1,836 | 265,500 |
| 2016/08/24 | 1,834 | 1,845 | 1,816 | 1,844 | 484,100 |
| 2016/08/23 | 1,770 | 1,849 | 1,769 | 1,840 | 867,700 |
| 2016/08/22 | 1,747 | 1,774 | 1,747 | 1,769 | 368,600 |
| 2016/08/19 | 1,799 | 1,801 | 1,730 | 1,750 | 592,100 |
| 2016/08/18 | 1,802 | 1,820 | 1,795 | 1,802 | 310,700 |
| 2016/08/17 | 1,800 | 1,830 | 1,798 | 1,819 | 528,300 |
| 2016/08/16 | 1,819 | 1,828 | 1,796 | 1,804 | 506,300 |
| 2016/08/15 | 1,785 | 1,841 | 1,774 | 1,829 | 1,040,700 |
| 2016/08/12 | 1,740 | 1,775 | 1,737 | 1,756 | 628,300 |
| 2016/08/10 | 1,650 | 1,739 | 1,642 | 1,735 | 1,194,900 |
| 2016/08/09 | 1,598 | 1,633 | 1,582 | 1,631 | 378,100 |
| 2016/08/08 | 1,646 | 1,652 | 1,592 | 1,603 | 534,700 |
| 2016/08/05 | 1,652 | 1,673 | 1,621 | 1,644 | 434,900 |
| 2016/08/04 | 1,673 | 1,679 | 1,632 | 1,646 | 605,100 |
| 2016/08/03 | 1,685 | 1,691 | 1,667 | 1,672 | 412,900 |
| 2016/08/02 | 1,676 | 1,705 | 1,668 | 1,697 | 744,400 |
| 2016/08/01 | 1,645 | 1,679 | 1,636 | 1,673 | 454,000 |
| 2016/07/29 | 1,633 | 1,650 | 1,612 | 1,649 | 498,700 |
| 2016/07/28 | 1,624 | 1,634 | 1,615 | 1,633 | 252,700 |
| 2016/07/27 | 1,628 | 1,634 | 1,616 | 1,627 | 408,800 |
| 2016/07/26 | 1,613 | 1,636 | 1,599 | 1,625 | 451,500 |
| 2016/07/25 | 1,611 | 1,640 | 1,604 | 1,612 | 501,200 |
| 2016/07/22 | 1,600 | 1,620 | 1,596 | 1,617 | 293,200 |
| 2016/07/21 | 1,620 | 1,620 | 1,596 | 1,608 | 409,900 |
| 2016/07/20 | 1,555 | 1,620 | 1,550 | 1,620 | 658,000 |
| 2016/07/19 | 1,539 | 1,562 | 1,527 | 1,559 | 354,000 |
| 2016/07/15 | 1,578 | 1,579 | 1,527 | 1,534 | 491,000 |
| 2016/07/14 | 1,555 | 1,594 | 1,554 | 1,579 | 499,700 |
| 2016/07/13 | 1,569 | 1,569 | 1,541 | 1,552 | 361,000 |
| 2016/07/12 | 1,572 | 1,580 | 1,552 | 1,552 | 399,100 |
| 2016/07/11 | 1,567 | 1,574 | 1,551 | 1,554 | 359,800 |
| 2016/07/08 | 1,574 | 1,582 | 1,540 | 1,543 | 356,200 |
| 2016/07/07 | 1,560 | 1,576 | 1,548 | 1,575 | 446,100 |
| 2016/07/06 | 1,540 | 1,560 | 1,537 | 1,560 | 512,800 |
| 2016/07/05 | 1,515 | 1,550 | 1,510 | 1,550 | 506,400 |
| 2016/07/04 | 1,514 | 1,523 | 1,502 | 1,514 | 307,100 |
| 2016/07/01 | 1,509 | 1,515 | 1,495 | 1,509 | 266,000 |
| 2016/06/30 | 1,509 | 1,517 | 1,498 | 1,498 | 281,000 |
| 2016/06/29 | 1,490 | 1,505 | 1,490 | 1,502 | 393,300 |
| 2016/06/28 | 1,445 | 1,490 | 1,440 | 1,480 | 386,300 |
| 2016/06/27 | 1,401 | 1,465 | 1,401 | 1,461 | 519,700 |
| 2016/06/24 | 1,460 | 1,465 | 1,376 | 1,395 | 685,200 |
| 2016/06/23 | 1,462 | 1,465 | 1,443 | 1,453 | 226,100 |
| 2016/06/22 | 1,467 | 1,470 | 1,441 | 1,455 | 444,700 |
| 2016/06/21 | 1,472 | 1,484 | 1,461 | 1,480 | 248,000 |
| 2016/06/20 | 1,468 | 1,491 | 1,463 | 1,482 | 373,300 |
| 2016/06/17 | 1,463 | 1,482 | 1,450 | 1,453 | 448,000 |
| 2016/06/16 | 1,475 | 1,482 | 1,445 | 1,446 | 355,700 |
| 2016/06/15 | 1,466 | 1,487 | 1,455 | 1,477 | 324,800 |
| 2016/06/14 | 1,482 | 1,497 | 1,451 | 1,468 | 487,300 |
| 2016/06/13 | 1,503 | 1,513 | 1,487 | 1,490 | 451,200 |
| 2016/06/10 | 1,536 | 1,540 | 1,513 | 1,519 | 502,600 |
| 2016/06/09 | 1,530 | 1,541 | 1,527 | 1,535 | 407,100 |
| 2016/06/08 | 1,522 | 1,530 | 1,515 | 1,530 | 407,900 |
| 2016/06/07 | 1,503 | 1,521 | 1,503 | 1,518 | 430,200 |
| 2016/06/06 | 1,493 | 1,504 | 1,485 | 1,501 | 285,700 |
| 2016/06/03 | 1,479 | 1,505 | 1,478 | 1,504 | 527,800 |
| 2016/06/02 | 1,494 | 1,498 | 1,479 | 1,480 | 300,100 |
| 2016/06/01 | 1,479 | 1,500 | 1,475 | 1,495 | 711,000 |
| 2016/05/31 | 1,465 | 1,480 | 1,456 | 1,480 | 512,500 |
| 2016/05/30 | 1,442 | 1,465 | 1,442 | 1,462 | 499,500 |
| 2016/05/27 | 1,441 | 1,448 | 1,426 | 1,440 | 367,000 |
| 2016/05/26 | 1,437 | 1,453 | 1,433 | 1,441 | 538,600 |
| 2016/05/25 | 1,430 | 1,442 | 1,430 | 1,433 | 511,700 |
| 2016/05/24 | 1,389 | 1,419 | 1,389 | 1,419 | 520,700 |
| 2016/05/23 | 1,388 | 1,394 | 1,375 | 1,388 | 386,300 |
| 2016/05/20 | 1,380 | 1,392 | 1,368 | 1,388 | 478,800 |
| 2016/05/19 | 1,406 | 1,406 | 1,373 | 1,376 | 883,000 |
| 2016/05/18 | 1,405 | 1,423 | 1,399 | 1,418 | 676,100 |
| 2016/05/17 | 1,389 | 1,402 | 1,376 | 1,391 | 342,800 |
| 2016/05/16 | 1,404 | 1,423 | 1,384 | 1,387 | 486,200 |
| 2016/05/13 | 1,440 | 1,440 | 1,394 | 1,397 | 597,300 |
| 2016/05/12 | 1,403 | 1,456 | 1,401 | 1,441 | 821,400 |
| 2016/05/11 | 1,421 | 1,422 | 1,407 | 1,422 | 361,300 |
| 2016/05/10 | 1,390 | 1,418 | 1,385 | 1,418 | 536,600 |
| 2016/05/09 | 1,388 | 1,388 | 1,367 | 1,383 | 447,200 |
| 2016/05/06 | 1,365 | 1,389 | 1,360 | 1,388 | 395,100 |
| 2016/05/02 | 1,364 | 1,366 | 1,353 | 1,358 | 525,900 |
| 2016/04/28 | 1,412 | 1,422 | 1,391 | 1,391 | 406,900 |
| 2016/04/27 | 1,405 | 1,418 | 1,400 | 1,401 | 307,700 |
| 2016/04/26 | 1,393 | 1,407 | 1,390 | 1,404 | 296,600 |
| 2016/04/25 | 1,405 | 1,405 | 1,385 | 1,390 | 338,200 |
| 2016/04/22 | 1,409 | 1,414 | 1,396 | 1,406 | 381,400 |
| 2016/04/21 | 1,419 | 1,422 | 1,411 | 1,420 | 413,700 |
| 2016/04/20 | 1,405 | 1,414 | 1,395 | 1,408 | 345,300 |
| 2016/04/19 | 1,409 | 1,417 | 1,397 | 1,403 | 295,300 |
| 2016/04/18 | 1,376 | 1,396 | 1,373 | 1,390 | 352,100 |
| 2016/04/15 | 1,388 | 1,412 | 1,382 | 1,408 | 464,600 |
| 2016/04/14 | 1,395 | 1,396 | 1,380 | 1,396 | 430,700 |
| 2016/04/13 | 1,380 | 1,397 | 1,373 | 1,384 | 401,200 |
| 2016/04/12 | 1,360 | 1,382 | 1,356 | 1,376 | 597,900 |
| 2016/04/11 | 1,341 | 1,345 | 1,327 | 1,343 | 317,900 |
| 2016/04/08 | 1,303 | 1,350 | 1,303 | 1,338 | 451,800 |
| 2016/04/07 | 1,328 | 1,341 | 1,318 | 1,326 | 499,200 |
| 2016/04/06 | 1,299 | 1,319 | 1,291 | 1,316 | 448,500 |
| 2016/04/05 | 1,330 | 1,331 | 1,294 | 1,298 | 463,900 |
| 2016/04/04 | 1,320 | 1,351 | 1,319 | 1,331 | 558,500 |
| 2016/04/01 | 1,346 | 1,348 | 1,311 | 1,313 | 756,600 |
| 2016/03/31 | 1,394 | 1,396 | 1,347 | 1,348 | 903,500 |
| 2016/03/30 | 1,413 | 1,426 | 1,393 | 1,396 | 699,600 |
| 2016/03/29 | 1,449 | 1,449 | 1,405 | 1,410 | 2,031,200 |
| 2016/03/28 | 1,450 | 1,462 | 1,443 | 1,462 | 2,024,500 |
| 2016/03/25 | 1,444 | 1,459 | 1,443 | 1,451 | 878,600 |
| 2016/03/24 | 1,436 | 1,453 | 1,433 | 1,444 | 883,700 |
| 2016/03/23 | 1,434 | 1,442 | 1,425 | 1,439 | 1,063,200 |
| 2016/03/22 | 1,422 | 1,433 | 1,419 | 1,433 | 601,100 |
| 2016/03/18 | 1,426 | 1,430 | 1,408 | 1,411 | 687,500 |
| 2016/03/17 | 1,437 | 1,437 | 1,421 | 1,425 | 511,200 |
| 2016/03/16 | 1,423 | 1,440 | 1,422 | 1,429 | 363,500 |
| 2016/03/15 | 1,430 | 1,434 | 1,421 | 1,424 | 500,400 |
| 2016/03/14 | 1,435 | 1,435 | 1,420 | 1,431 | 348,000 |
| 2016/03/11 | 1,416 | 1,425 | 1,407 | 1,424 | 818,800 |
| 2016/03/10 | 1,412 | 1,440 | 1,411 | 1,438 | 570,600 |
| 2016/03/09 | 1,405 | 1,409 | 1,395 | 1,401 | 396,900 |
| 2016/03/08 | 1,404 | 1,408 | 1,390 | 1,407 | 462,200 |
| 2016/03/07 | 1,409 | 1,415 | 1,397 | 1,407 | 389,000 |
| 2016/03/04 | 1,410 | 1,412 | 1,401 | 1,411 | 406,700 |
| 2016/03/03 | 1,406 | 1,413 | 1,396 | 1,408 | 444,700 |
| 2016/03/02 | 1,435 | 1,442 | 1,407 | 1,414 | 551,200 |
| 2016/03/01 | 1,390 | 1,413 | 1,386 | 1,405 | 357,900 |
| 2016/02/29 | 1,413 | 1,429 | 1,388 | 1,390 | 528,100 |
| 2016/02/26 | 1,400 | 1,412 | 1,392 | 1,402 | 319,700 |
| 2016/02/25 | 1,379 | 1,406 | 1,376 | 1,398 | 440,600 |
| 2016/02/24 | 1,368 | 1,396 | 1,366 | 1,371 | 450,700 |
| 2016/02/23 | 1,403 | 1,407 | 1,366 | 1,369 | 424,000 |
| 2016/02/22 | 1,378 | 1,400 | 1,369 | 1,393 | 430,600 |
| 2016/02/19 | 1,377 | 1,388 | 1,361 | 1,379 | 406,800 |
| 2016/02/18 | 1,397 | 1,408 | 1,381 | 1,386 | 498,800 |
| 2016/02/17 | 1,390 | 1,393 | 1,353 | 1,373 | 721,800 |
| 2016/02/16 | 1,398 | 1,409 | 1,384 | 1,394 | 644,400 |
| 2016/02/15 | 1,355 | 1,418 | 1,355 | 1,406 | 862,000 |
| 2016/02/12 | 1,292 | 1,314 | 1,276 | 1,290 | 1,101,100 |
| 2016/02/10 | 1,412 | 1,422 | 1,321 | 1,329 | 1,281,000 |
| 2016/02/09 | 1,407 | 1,428 | 1,400 | 1,416 | 600,500 |
| 2016/02/08 | 1,406 | 1,465 | 1,405 | 1,456 | 407,600 |
| 2016/02/05 | 1,422 | 1,435 | 1,401 | 1,420 | 457,200 |
| 2016/02/04 | 1,485 | 1,486 | 1,443 | 1,446 | 429,700 |
| 2016/02/03 | 1,485 | 1,504 | 1,466 | 1,499 | 399,300 |
| 2016/02/02 | 1,500 | 1,528 | 1,497 | 1,504 | 530,400 |
| 2016/02/01 | 1,481 | 1,496 | 1,466 | 1,496 | 430,600 |
| 2016/01/29 | 1,445 | 1,460 | 1,410 | 1,458 | 601,600 |
| 2016/01/28 | 1,416 | 1,438 | 1,412 | 1,430 | 324,500 |
| 2016/01/27 | 1,410 | 1,424 | 1,405 | 1,424 | 377,600 |
| 2016/01/26 | 1,391 | 1,412 | 1,386 | 1,386 | 267,900 |
| 2016/01/25 | 1,403 | 1,414 | 1,388 | 1,407 | 364,800 |
| 2016/01/22 | 1,330 | 1,381 | 1,327 | 1,375 | 456,000 |
| 2016/01/21 | 1,335 | 1,360 | 1,300 | 1,300 | 642,700 |
| 2016/01/20 | 1,390 | 1,393 | 1,344 | 1,349 | 554,600 |
| 2016/01/19 | 1,397 | 1,418 | 1,382 | 1,393 | 508,700 |
| 2016/01/18 | 1,400 | 1,413 | 1,389 | 1,404 | 494,400 |
| 2016/01/15 | 1,448 | 1,455 | 1,423 | 1,431 | 392,900 |
| 2016/01/14 | 1,435 | 1,445 | 1,410 | 1,424 | 591,100 |
| 2016/01/13 | 1,434 | 1,460 | 1,428 | 1,458 | 512,300 |
| 2016/01/12 | 1,447 | 1,465 | 1,407 | 1,413 | 772,800 |
| 2016/01/08 | 1,480 | 1,485 | 1,451 | 1,452 | 748,300 |
| 2016/01/07 | 1,500 | 1,520 | 1,483 | 1,487 | 456,100 |
| 2016/01/06 | 1,505 | 1,523 | 1,490 | 1,511 | 516,300 |
| 2016/01/05 | 1,482 | 1,516 | 1,472 | 1,509 | 576,100 |
| 2016/01/04 | 1,525 | 1,534 | 1,485 | 1,486 | 692,900 |