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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,350 | 3,370 | 3,310 | 3,310 | 157,800 |
| 2022/12/29 | 3,375 | 3,385 | 3,340 | 3,345 | 165,500 |
| 2022/12/28 | 3,380 | 3,390 | 3,370 | 3,380 | 136,400 |
| 2022/12/27 | 3,365 | 3,405 | 3,365 | 3,375 | 181,500 |
| 2022/12/26 | 3,345 | 3,365 | 3,330 | 3,355 | 136,900 |
| 2022/12/23 | 3,365 | 3,370 | 3,335 | 3,360 | 113,400 |
| 2022/12/22 | 3,335 | 3,370 | 3,315 | 3,370 | 187,300 |
| 2022/12/21 | 3,310 | 3,345 | 3,300 | 3,320 | 256,500 |
| 2022/12/20 | 3,385 | 3,385 | 3,325 | 3,345 | 267,400 |
| 2022/12/19 | 3,360 | 3,375 | 3,345 | 3,365 | 195,300 |
| 2022/12/16 | 3,380 | 3,395 | 3,370 | 3,390 | 275,500 |
| 2022/12/15 | 3,380 | 3,405 | 3,380 | 3,385 | 183,200 |
| 2022/12/14 | 3,410 | 3,420 | 3,375 | 3,420 | 188,600 |
| 2022/12/13 | 3,440 | 3,445 | 3,390 | 3,400 | 270,200 |
| 2022/12/12 | 3,405 | 3,440 | 3,385 | 3,425 | 205,700 |
| 2022/12/09 | 3,395 | 3,430 | 3,390 | 3,405 | 205,400 |
| 2022/12/08 | 3,385 | 3,395 | 3,350 | 3,380 | 232,200 |
| 2022/12/07 | 3,355 | 3,390 | 3,355 | 3,375 | 204,400 |
| 2022/12/06 | 3,395 | 3,405 | 3,355 | 3,370 | 224,700 |
| 2022/12/05 | 3,395 | 3,420 | 3,375 | 3,415 | 231,300 |
| 2022/12/02 | 3,445 | 3,460 | 3,385 | 3,405 | 296,000 |
| 2022/12/01 | 3,470 | 3,480 | 3,450 | 3,450 | 219,300 |
| 2022/11/30 | 3,475 | 3,515 | 3,465 | 3,465 | 333,000 |
| 2022/11/29 | 3,570 | 3,580 | 3,470 | 3,475 | 520,400 |
| 2022/11/28 | 3,635 | 3,650 | 3,570 | 3,625 | 216,500 |
| 2022/11/25 | 3,635 | 3,680 | 3,625 | 3,635 | 221,100 |
| 2022/11/24 | 3,630 | 3,660 | 3,605 | 3,620 | 348,800 |
| 2022/11/22 | 3,575 | 3,620 | 3,565 | 3,605 | 397,700 |
| 2022/11/21 | 3,540 | 3,565 | 3,520 | 3,565 | 269,800 |
| 2022/11/18 | 3,565 | 3,595 | 3,540 | 3,545 | 277,300 |
| 2022/11/17 | 3,475 | 3,545 | 3,465 | 3,540 | 289,600 |
| 2022/11/16 | 3,450 | 3,480 | 3,440 | 3,465 | 293,000 |
| 2022/11/15 | 3,380 | 3,455 | 3,375 | 3,440 | 381,100 |
| 2022/11/14 | 3,280 | 3,495 | 3,275 | 3,440 | 826,100 |
| 2022/11/11 | 3,355 | 3,375 | 3,265 | 3,270 | 521,200 |
| 2022/11/10 | 3,310 | 3,335 | 3,270 | 3,320 | 498,800 |
| 2022/11/09 | 3,400 | 3,415 | 3,340 | 3,350 | 569,700 |
| 2022/11/08 | 3,445 | 3,470 | 3,415 | 3,415 | 469,200 |
| 2022/11/07 | 3,490 | 3,495 | 3,440 | 3,465 | 415,700 |
| 2022/11/04 | 3,580 | 3,580 | 3,485 | 3,485 | 511,100 |
| 2022/11/02 | 3,670 | 3,670 | 3,605 | 3,605 | 336,900 |
| 2022/11/01 | 3,685 | 3,705 | 3,645 | 3,675 | 238,400 |
| 2022/10/31 | 3,680 | 3,710 | 3,655 | 3,710 | 273,900 |
| 2022/10/28 | 3,625 | 3,670 | 3,605 | 3,655 | 1,044,500 |
| 2022/10/27 | 3,640 | 3,645 | 3,590 | 3,625 | 401,800 |
| 2022/10/26 | 3,695 | 3,710 | 3,655 | 3,655 | 219,800 |
| 2022/10/25 | 3,695 | 3,705 | 3,660 | 3,670 | 310,200 |
| 2022/10/24 | 3,755 | 3,755 | 3,695 | 3,705 | 223,400 |
| 2022/10/21 | 3,710 | 3,750 | 3,705 | 3,745 | 175,900 |
| 2022/10/20 | 3,760 | 3,760 | 3,730 | 3,735 | 209,300 |
| 2022/10/19 | 3,740 | 3,760 | 3,720 | 3,740 | 161,100 |
| 2022/10/18 | 3,750 | 3,760 | 3,715 | 3,735 | 257,200 |
| 2022/10/17 | 3,770 | 3,770 | 3,690 | 3,695 | 290,700 |
| 2022/10/14 | 3,750 | 3,780 | 3,715 | 3,775 | 400,400 |
| 2022/10/13 | 3,700 | 3,725 | 3,675 | 3,710 | 282,000 |
| 2022/10/12 | 3,690 | 3,745 | 3,665 | 3,725 | 414,600 |
| 2022/10/11 | 3,700 | 3,725 | 3,605 | 3,665 | 450,600 |
| 2022/10/07 | 3,690 | 3,735 | 3,675 | 3,710 | 468,100 |
| 2022/10/06 | 3,665 | 3,700 | 3,635 | 3,675 | 468,600 |
| 2022/10/05 | 3,655 | 3,665 | 3,620 | 3,645 | 327,000 |
| 2022/10/04 | 3,565 | 3,635 | 3,555 | 3,630 | 506,900 |
| 2022/10/03 | 3,590 | 3,590 | 3,495 | 3,550 | 485,000 |
| 2022/09/30 | 3,575 | 3,615 | 3,530 | 3,585 | 517,500 |
| 2022/09/29 | 3,505 | 3,620 | 3,500 | 3,605 | 1,214,600 |
| 2022/09/28 | 3,530 | 3,555 | 3,480 | 3,505 | 2,726,800 |
| 2022/09/27 | 3,455 | 3,550 | 3,415 | 3,500 | 1,723,300 |
| 2022/09/26 | 3,600 | 3,625 | 3,540 | 3,570 | 1,651,800 |
| 2022/09/22 | 3,625 | 3,680 | 3,605 | 3,670 | 989,100 |
| 2022/09/21 | 3,630 | 3,635 | 3,600 | 3,615 | 507,300 |
| 2022/09/20 | 3,620 | 3,635 | 3,595 | 3,635 | 523,300 |
| 2022/09/16 | 3,570 | 3,615 | 3,560 | 3,605 | 1,012,400 |
| 2022/09/15 | 3,515 | 3,595 | 3,515 | 3,590 | 593,400 |
| 2022/09/14 | 3,505 | 3,555 | 3,500 | 3,535 | 348,100 |
| 2022/09/13 | 3,580 | 3,605 | 3,550 | 3,560 | 293,800 |
| 2022/09/12 | 3,560 | 3,585 | 3,550 | 3,565 | 354,500 |
| 2022/09/09 | 3,515 | 3,560 | 3,500 | 3,525 | 894,700 |
| 2022/09/08 | 3,515 | 3,520 | 3,470 | 3,480 | 473,300 |
| 2022/09/07 | 3,535 | 3,545 | 3,450 | 3,485 | 454,800 |
| 2022/09/06 | 3,540 | 3,600 | 3,540 | 3,560 | 207,400 |
| 2022/09/05 | 3,550 | 3,565 | 3,500 | 3,540 | 331,800 |
| 2022/09/02 | 3,645 | 3,655 | 3,530 | 3,565 | 465,800 |
| 2022/09/01 | 3,630 | 3,680 | 3,600 | 3,600 | 374,200 |
| 2022/08/31 | 3,600 | 3,660 | 3,600 | 3,655 | 375,600 |
| 2022/08/30 | 3,580 | 3,625 | 3,575 | 3,600 | 266,100 |
| 2022/08/29 | 3,535 | 3,585 | 3,535 | 3,585 | 243,400 |
| 2022/08/26 | 3,565 | 3,580 | 3,545 | 3,555 | 231,900 |
| 2022/08/25 | 3,570 | 3,575 | 3,530 | 3,565 | 165,200 |
| 2022/08/24 | 3,575 | 3,580 | 3,555 | 3,570 | 151,800 |
| 2022/08/23 | 3,555 | 3,600 | 3,555 | 3,580 | 170,200 |
| 2022/08/22 | 3,670 | 3,670 | 3,560 | 3,580 | 381,000 |
| 2022/08/19 | 3,585 | 3,715 | 3,575 | 3,685 | 503,700 |
| 2022/08/18 | 3,555 | 3,580 | 3,550 | 3,565 | 134,200 |
| 2022/08/17 | 3,585 | 3,605 | 3,540 | 3,565 | 292,200 |
| 2022/08/16 | 3,530 | 3,575 | 3,510 | 3,560 | 215,400 |
| 2022/08/15 | 3,560 | 3,575 | 3,510 | 3,515 | 236,300 |
| 2022/08/12 | 3,445 | 3,580 | 3,345 | 3,580 | 703,400 |
| 2022/08/10 | 3,450 | 3,490 | 3,440 | 3,475 | 218,600 |
| 2022/08/09 | 3,500 | 3,535 | 3,460 | 3,460 | 226,100 |
| 2022/08/08 | 3,525 | 3,540 | 3,495 | 3,505 | 206,600 |
| 2022/08/05 | 3,540 | 3,565 | 3,530 | 3,550 | 166,400 |
| 2022/08/04 | 3,540 | 3,540 | 3,510 | 3,520 | 115,100 |
| 2022/08/03 | 3,540 | 3,545 | 3,495 | 3,520 | 209,000 |
| 2022/08/02 | 3,590 | 3,590 | 3,520 | 3,540 | 208,500 |
| 2022/08/01 | 3,525 | 3,590 | 3,520 | 3,585 | 262,300 |
| 2022/07/29 | 3,540 | 3,550 | 3,505 | 3,515 | 180,500 |
| 2022/07/28 | 3,510 | 3,535 | 3,495 | 3,535 | 256,700 |
| 2022/07/27 | 3,475 | 3,505 | 3,470 | 3,480 | 183,500 |
| 2022/07/26 | 3,475 | 3,495 | 3,470 | 3,470 | 109,900 |
| 2022/07/25 | 3,460 | 3,490 | 3,450 | 3,485 | 154,500 |
| 2022/07/22 | 3,450 | 3,465 | 3,430 | 3,460 | 162,500 |
| 2022/07/21 | 3,445 | 3,460 | 3,420 | 3,455 | 171,200 |
| 2022/07/20 | 3,470 | 3,480 | 3,440 | 3,445 | 203,900 |
| 2022/07/19 | 3,510 | 3,510 | 3,415 | 3,440 | 265,000 |
| 2022/07/15 | 3,485 | 3,525 | 3,470 | 3,500 | 300,300 |
| 2022/07/14 | 3,420 | 3,490 | 3,380 | 3,480 | 342,200 |
| 2022/07/13 | 3,385 | 3,410 | 3,380 | 3,395 | 222,400 |
| 2022/07/12 | 3,385 | 3,390 | 3,335 | 3,360 | 191,900 |
| 2022/07/11 | 3,355 | 3,395 | 3,350 | 3,380 | 215,700 |
| 2022/07/08 | 3,300 | 3,355 | 3,275 | 3,330 | 352,100 |
| 2022/07/07 | 3,330 | 3,345 | 3,260 | 3,300 | 389,000 |
| 2022/07/06 | 3,390 | 3,405 | 3,315 | 3,320 | 316,700 |
| 2022/07/05 | 3,380 | 3,410 | 3,365 | 3,400 | 345,700 |
| 2022/07/04 | 3,295 | 3,355 | 3,285 | 3,345 | 377,900 |
| 2022/07/01 | 3,250 | 3,275 | 3,245 | 3,255 | 203,200 |
| 2022/06/30 | 3,270 | 3,280 | 3,245 | 3,260 | 233,300 |
| 2022/06/29 | 3,245 | 3,265 | 3,230 | 3,260 | 479,800 |
| 2022/06/28 | 3,220 | 3,260 | 3,220 | 3,260 | 236,100 |
| 2022/06/27 | 3,275 | 3,275 | 3,225 | 3,245 | 204,100 |
| 2022/06/24 | 3,250 | 3,270 | 3,235 | 3,250 | 250,500 |
| 2022/06/23 | 3,225 | 3,270 | 3,210 | 3,235 | 282,100 |
| 2022/06/22 | 3,235 | 3,290 | 3,225 | 3,240 | 440,100 |
| 2022/06/21 | 3,150 | 3,215 | 3,150 | 3,200 | 303,300 |
| 2022/06/20 | 3,175 | 3,175 | 3,120 | 3,140 | 212,400 |
| 2022/06/17 | 3,060 | 3,145 | 3,055 | 3,135 | 536,100 |
| 2022/06/16 | 3,055 | 3,130 | 3,055 | 3,115 | 331,400 |
| 2022/06/15 | 3,030 | 3,050 | 3,025 | 3,040 | 229,000 |
| 2022/06/14 | 2,995 | 3,030 | 2,994 | 3,030 | 204,500 |
| 2022/06/13 | 3,000 | 3,030 | 2,998 | 3,020 | 159,600 |
| 2022/06/10 | 3,010 | 3,045 | 3,005 | 3,030 | 208,800 |
| 2022/06/09 | 3,050 | 3,050 | 3,025 | 3,025 | 155,900 |
| 2022/06/08 | 3,045 | 3,065 | 3,025 | 3,045 | 188,500 |
| 2022/06/07 | 3,045 | 3,065 | 3,030 | 3,050 | 147,600 |
| 2022/06/06 | 3,005 | 3,050 | 3,000 | 3,050 | 203,400 |
| 2022/06/03 | 3,000 | 3,030 | 2,991 | 3,020 | 251,400 |
| 2022/06/02 | 2,974 | 2,995 | 2,957 | 2,983 | 325,300 |
| 2022/06/01 | 2,958 | 2,996 | 2,950 | 2,983 | 251,500 |
| 2022/05/31 | 3,010 | 3,015 | 2,963 | 2,968 | 329,000 |
| 2022/05/30 | 3,040 | 3,040 | 3,000 | 3,020 | 424,700 |
| 2022/05/27 | 3,055 | 3,060 | 2,993 | 3,010 | 281,200 |
| 2022/05/26 | 2,976 | 3,040 | 2,976 | 3,030 | 262,100 |
| 2022/05/25 | 2,985 | 3,005 | 2,970 | 2,971 | 226,200 |
| 2022/05/24 | 2,980 | 2,991 | 2,954 | 2,980 | 206,000 |
| 2022/05/23 | 2,996 | 3,005 | 2,980 | 2,985 | 202,700 |
| 2022/05/20 | 2,968 | 3,010 | 2,962 | 2,971 | 264,800 |
| 2022/05/19 | 2,899 | 2,979 | 2,894 | 2,971 | 274,600 |
| 2022/05/18 | 2,985 | 2,997 | 2,961 | 2,969 | 252,800 |
| 2022/05/17 | 2,988 | 3,000 | 2,961 | 2,983 | 363,200 |
| 2022/05/16 | 2,974 | 3,010 | 2,942 | 2,988 | 437,600 |
| 2022/05/13 | 2,892 | 2,934 | 2,887 | 2,913 | 339,000 |
| 2022/05/12 | 2,894 | 2,904 | 2,868 | 2,873 | 332,200 |
| 2022/05/11 | 2,953 | 2,963 | 2,915 | 2,925 | 265,100 |
| 2022/05/10 | 2,943 | 2,950 | 2,917 | 2,938 | 322,200 |
| 2022/05/09 | 3,000 | 3,010 | 2,965 | 2,974 | 310,800 |
| 2022/05/06 | 3,025 | 3,045 | 3,005 | 3,020 | 292,200 |
| 2022/05/02 | 3,035 | 3,070 | 3,020 | 3,040 | 247,300 |
| 2022/04/28 | 2,999 | 3,080 | 2,993 | 3,070 | 519,500 |
| 2022/04/27 | 2,950 | 3,010 | 2,945 | 2,996 | 658,400 |
| 2022/04/26 | 2,953 | 2,978 | 2,926 | 2,971 | 261,000 |
| 2022/04/25 | 2,918 | 2,941 | 2,906 | 2,936 | 206,200 |
| 2022/04/22 | 2,969 | 2,972 | 2,936 | 2,949 | 221,700 |
| 2022/04/21 | 2,973 | 2,992 | 2,963 | 2,971 | 194,300 |
| 2022/04/20 | 2,955 | 3,010 | 2,950 | 2,981 | 400,600 |
| 2022/04/19 | 2,950 | 2,950 | 2,907 | 2,939 | 235,300 |
| 2022/04/18 | 2,919 | 2,948 | 2,904 | 2,943 | 211,400 |
| 2022/04/15 | 2,900 | 2,957 | 2,900 | 2,938 | 296,700 |
| 2022/04/14 | 2,913 | 2,924 | 2,897 | 2,922 | 270,500 |
| 2022/04/13 | 2,901 | 2,909 | 2,868 | 2,908 | 289,400 |
| 2022/04/12 | 2,926 | 2,927 | 2,888 | 2,900 | 304,200 |
| 2022/04/11 | 2,949 | 2,954 | 2,894 | 2,923 | 403,700 |
| 2022/04/08 | 2,961 | 2,967 | 2,933 | 2,957 | 301,000 |
| 2022/04/07 | 2,962 | 2,968 | 2,928 | 2,958 | 330,500 |
| 2022/04/06 | 2,969 | 2,988 | 2,940 | 2,973 | 413,700 |
| 2022/04/05 | 2,934 | 2,975 | 2,918 | 2,960 | 507,800 |
| 2022/04/04 | 2,860 | 2,905 | 2,844 | 2,905 | 451,900 |
| 2022/04/01 | 2,844 | 2,883 | 2,835 | 2,855 | 493,400 |
| 2022/03/31 | 2,771 | 2,873 | 2,760 | 2,861 | 1,018,300 |
| 2022/03/30 | 2,735 | 2,790 | 2,729 | 2,789 | 1,193,000 |
| 2022/03/29 | 2,750 | 2,771 | 2,714 | 2,771 | 1,845,900 |
| 2022/03/28 | 2,790 | 2,791 | 2,731 | 2,739 | 1,408,400 |
| 2022/03/25 | 2,770 | 2,789 | 2,755 | 2,789 | 1,245,100 |
| 2022/03/24 | 2,765 | 2,771 | 2,731 | 2,754 | 807,300 |
| 2022/03/23 | 2,774 | 2,791 | 2,766 | 2,778 | 601,500 |
| 2022/03/22 | 2,800 | 2,800 | 2,746 | 2,752 | 982,600 |
| 2022/03/18 | 2,814 | 2,820 | 2,775 | 2,792 | 779,900 |
| 2022/03/17 | 2,817 | 2,823 | 2,788 | 2,813 | 467,400 |
| 2022/03/16 | 2,764 | 2,796 | 2,763 | 2,787 | 448,500 |
| 2022/03/15 | 2,718 | 2,747 | 2,709 | 2,743 | 319,400 |
| 2022/03/14 | 2,748 | 2,758 | 2,710 | 2,713 | 483,900 |
| 2022/03/11 | 2,760 | 2,776 | 2,731 | 2,737 | 508,200 |
| 2022/03/10 | 2,762 | 2,777 | 2,753 | 2,768 | 380,500 |
| 2022/03/09 | 2,726 | 2,760 | 2,711 | 2,713 | 373,800 |
| 2022/03/08 | 2,737 | 2,757 | 2,701 | 2,709 | 368,300 |
| 2022/03/07 | 2,721 | 2,766 | 2,701 | 2,754 | 417,300 |
| 2022/03/04 | 2,782 | 2,787 | 2,743 | 2,749 | 424,300 |
| 2022/03/03 | 2,760 | 2,789 | 2,748 | 2,782 | 309,100 |
| 2022/03/02 | 2,744 | 2,760 | 2,732 | 2,742 | 365,800 |
| 2022/03/01 | 2,770 | 2,786 | 2,757 | 2,767 | 263,000 |
| 2022/02/28 | 2,739 | 2,757 | 2,724 | 2,756 | 305,600 |
| 2022/02/25 | 2,690 | 2,734 | 2,688 | 2,734 | 380,200 |
| 2022/02/24 | 2,686 | 2,698 | 2,661 | 2,673 | 329,100 |
| 2022/02/22 | 2,693 | 2,712 | 2,685 | 2,690 | 232,700 |
| 2022/02/21 | 2,709 | 2,715 | 2,691 | 2,709 | 230,600 |
| 2022/02/18 | 2,711 | 2,735 | 2,709 | 2,730 | 152,600 |
| 2022/02/17 | 2,728 | 2,749 | 2,718 | 2,734 | 179,500 |
| 2022/02/16 | 2,727 | 2,734 | 2,705 | 2,719 | 251,600 |
| 2022/02/15 | 2,705 | 2,731 | 2,694 | 2,695 | 337,900 |
| 2022/02/14 | 2,703 | 2,719 | 2,673 | 2,697 | 590,400 |
| 2022/02/10 | 2,699 | 2,768 | 2,691 | 2,768 | 418,200 |
| 2022/02/09 | 2,700 | 2,744 | 2,653 | 2,737 | 709,800 |
| 2022/02/08 | 2,760 | 2,793 | 2,760 | 2,778 | 204,200 |
| 2022/02/07 | 2,780 | 2,786 | 2,751 | 2,767 | 225,200 |
| 2022/02/04 | 2,780 | 2,797 | 2,762 | 2,797 | 222,800 |
| 2022/02/03 | 2,763 | 2,792 | 2,755 | 2,779 | 197,700 |
| 2022/02/02 | 2,779 | 2,795 | 2,768 | 2,779 | 318,400 |
| 2022/02/01 | 2,743 | 2,767 | 2,737 | 2,761 | 196,100 |
| 2022/01/31 | 2,737 | 2,758 | 2,727 | 2,750 | 251,600 |
| 2022/01/28 | 2,694 | 2,738 | 2,694 | 2,717 | 227,400 |
| 2022/01/27 | 2,732 | 2,742 | 2,673 | 2,688 | 301,600 |
| 2022/01/26 | 2,736 | 2,762 | 2,736 | 2,750 | 153,500 |
| 2022/01/25 | 2,741 | 2,741 | 2,709 | 2,732 | 167,800 |
| 2022/01/24 | 2,717 | 2,748 | 2,695 | 2,746 | 226,800 |
| 2022/01/21 | 2,717 | 2,730 | 2,700 | 2,727 | 188,700 |
| 2022/01/20 | 2,691 | 2,729 | 2,691 | 2,723 | 270,300 |
| 2022/01/19 | 2,687 | 2,723 | 2,682 | 2,691 | 224,000 |
| 2022/01/18 | 2,723 | 2,752 | 2,708 | 2,732 | 221,800 |
| 2022/01/17 | 2,670 | 2,715 | 2,667 | 2,714 | 199,600 |
| 2022/01/14 | 2,661 | 2,682 | 2,653 | 2,668 | 243,100 |
| 2022/01/13 | 2,753 | 2,753 | 2,666 | 2,666 | 399,300 |
| 2022/01/12 | 2,734 | 2,784 | 2,734 | 2,752 | 397,200 |
| 2022/01/11 | 2,691 | 2,726 | 2,679 | 2,722 | 193,900 |
| 2022/01/07 | 2,705 | 2,723 | 2,685 | 2,694 | 181,500 |
| 2022/01/06 | 2,711 | 2,717 | 2,681 | 2,694 | 214,600 |
| 2022/01/05 | 2,725 | 2,742 | 2,716 | 2,723 | 204,500 |
| 2022/01/04 | 2,730 | 2,733 | 2,701 | 2,721 | 234,200 |