7550 (株)ゼンショーホールディングスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,170	2,170	2,140	2,160	10,100	270
2003-12-29	2,145	2,175	2,140	2,175	8,400	271.88
2003-12-26	2,060	2,140	2,055	2,140	18,900	267.50
2003-12-25	2,100	2,110	2,020	2,100	77,400	262.50
2003-12-24	2,250	2,255	2,130	2,195	97,000	274.38
2003-12-22	2,225	2,250	2,200	2,250	45,700	281.25
2003-12-19	2,200	2,225	2,200	2,215	31,600	276.88
2003-12-18	2,210	2,210	2,195	2,205	32,700	275.63
2003-12-17	2,240	2,240	2,205	2,215	16,100	276.88
2003-12-16	2,205	2,235	2,205	2,220	30,800	277.50
2003-12-15	2,265	2,265	2,210	2,245	43,500	280.63
2003-12-12	2,290	2,290	2,210	2,265	57,800	283.13
2003-12-11	2,080	2,295	2,080	2,240	91,200	280
2003-12-10	2,080	2,100	2,070	2,070	28,400	258.75
2003-12-09	2,080	2,085	2,055	2,080	29,900	260
2003-12-08	2,080	2,090	2,065	2,075	55,800	259.38
2003-12-05	2,100	2,100	2,050	2,075	47,100	259.38
2003-12-04	2,095	2,140	2,090	2,095	106,800	261.88
2003-12-03	1,910	2,010	1,901	1,997	85,900	249.63
2003-12-02	1,890	1,896	1,875	1,876	25,300	234.50
2003-12-01	1,820	1,860	1,816	1,860	66,900	232.50
2003-11-28	1,830	1,835	1,818	1,824	51,300	228
2003-11-27	1,812	1,835	1,811	1,835	84,000	229.38
2003-11-26	1,815	1,830	1,804	1,807	96,600	225.88
2003-11-25	1,841	1,861	1,834	1,842	110,400	230.25
2003-11-21	1,920	1,939	1,915	1,921	21,100	240.13
2003-11-20	1,920	1,943	1,901	1,942	37,000	242.75
2003-11-19	1,865	2,000	1,865	1,942	56,200	242.75
2003-11-18	2,040	2,100	1,980	1,985	36,000	248.13
2003-11-17	2,155	2,160	2,075	2,075	20,500	259.38
2003-11-14	2,175	2,175	2,155	2,155	21,600	269.38
2003-11-13	2,185	2,200	2,150	2,180	14,700	272.50
2003-11-12	2,190	2,215	2,190	2,205	7,300	275.63
2003-11-11	2,230	2,240	2,195	2,225	30,200	278.13
2003-11-10	2,220	2,240	2,210	2,230	14,200	278.75
2003-11-07	2,270	2,270	2,210	2,235	31,700	279.38
2003-11-06	2,260	2,280	2,260	2,270	19,500	283.75
2003-11-05	2,300	2,305	2,285	2,290	10,800	286.25
2003-11-04	2,315	2,315	2,295	2,310	25,800	288.75
2003-10-31	2,250	2,315	2,230	2,270	64,900	283.75
2003-10-30	2,245	2,275	2,240	2,265	14,600	283.13
2003-10-29	2,220	2,250	2,215	2,235	8,600	279.38
2003-10-28	2,200	2,225	2,190	2,215	15,700	276.88
2003-10-27	2,235	2,250	2,200	2,200	24,900	275
2003-10-24	2,210	2,240	2,210	2,230	35,000	278.75
2003-10-23	2,265	2,270	2,205	2,210	53,500	276.25
2003-10-22	2,310	2,325	2,265	2,265	40,500	283.13
2003-10-21	2,265	2,305	2,260	2,305	29,200	288.13
2003-10-20	2,250	2,270	2,250	2,255	15,300	281.88
2003-10-17	2,255	2,270	2,250	2,250	21,200	281.25
2003-10-16	2,270	2,275	2,255	2,260	17,000	282.50
2003-10-15	2,280	2,290	2,270	2,270	25,200	283.75
2003-10-14	2,295	2,300	2,280	2,280	24,600	285
2003-10-10	2,280	2,295	2,260	2,295	29,900	286.88
2003-10-09	2,305	2,310	2,285	2,295	17,200	286.88
2003-10-08	2,300	2,325	2,300	2,305	30,600	288.13
2003-10-07	2,330	2,330	2,290	2,295	38,300	286.88
2003-10-06	2,260	2,330	2,255	2,300	45,100	287.50
2003-10-03	2,260	2,260	2,240	2,245	32,200	280.63
2003-10-02	2,250	2,270	2,250	2,255	39,700	281.88
2003-10-01	2,260	2,270	2,245	2,245	37,200	280.63
2003-09-30	2,260	2,280	2,250	2,270	29,500	283.75
2003-09-29	2,295	2,300	2,245	2,245	20,700	280.63
2003-09-26	2,250	2,300	2,240	2,285	64,000	285.63
2003-09-25	2,300	2,320	2,255	2,270	85,300	283.75
2003-09-24	2,405	2,410	2,330	2,360	159,600	295
2003-09-22	2,440	2,440	2,390	2,400	103,600	300
2003-09-19	2,440	2,455	2,420	2,425	101,000	303.13
2003-09-18	2,350	2,420	2,350	2,415	137,900	301.88
2003-09-17	2,345	2,345	2,320	2,335	77,100	291.88
2003-09-16	2,300	2,350	2,300	2,305	112,600	288.13
2003-09-12	2,350	2,355	2,285	2,300	132,500	287.50
2003-09-11	2,360	2,380	2,350	2,350	71,400	293.75
2003-09-10	2,395	2,400	2,350	2,355	84,400	294.38
2003-09-09	2,400	2,415	2,390	2,395	93,800	299.38
2003-09-08	2,505	2,505	2,350	2,380	145,900	297.50
2003-09-05	2,505	2,515	2,500	2,500	51,400	312.50
2003-09-04	2,535	2,535	2,490	2,505	62,500	313.13
2003-09-03	2,570	2,575	2,530	2,535	33,300	316.88
2003-09-02	2,630	2,630	2,570	2,570	24,300	321.25
2003-09-01	2,570	2,620	2,565	2,600	24,000	325
2003-08-29	2,575	2,575	2,560	2,560	9,600	320
2003-08-28	2,580	2,580	2,570	2,570	18,200	321.25
2003-08-27	2,615	2,615	2,570	2,575	32,400	321.88
2003-08-26	2,585	2,595	2,575	2,575	34,700	321.88
2003-08-25	2,600	2,610	2,590	2,590	9,300	323.75
2003-08-22	2,580	2,595	2,575	2,580	41,600	322.50
2003-08-21	2,600	2,630	2,580	2,595	15,300	324.38
2003-08-20	2,590	2,605	2,580	2,600	54,700	325
2003-08-19	2,625	2,625	2,585	2,595	43,000	324.38
2003-08-18	2,570	2,625	2,570	2,585	18,400	323.13
2003-08-15	2,700	2,700	2,570	2,575	24,400	321.88
2003-08-14	2,645	2,710	2,630	2,680	15,000	335
2003-08-13	2,625	2,635	2,605	2,620	10,400	327.50
2003-08-12	2,580	2,620	2,560	2,570	10,600	321.25
2003-08-11	2,500	2,540	2,485	2,500	18,900	312.50
2003-08-08	2,570	2,580	2,510	2,515	30,400	314.38
2003-08-07	2,680	2,680	2,580	2,580	26,800	322.50
2003-08-06	2,660	2,695	2,660	2,690	5,600	336.25
2003-08-05	2,650	2,675	2,615	2,650	7,500	331.25
2003-08-04	2,700	2,700	2,650	2,650	13,600	331.25
2003-08-01	2,675	2,690	2,670	2,670	9,500	333.75
2003-07-31	2,710	2,710	2,640	2,665	32,000	333.13
2003-07-30	2,750	2,750	2,705	2,720	16,100	340
2003-07-29	2,750	2,780	2,730	2,730	14,400	341.25
2003-07-28	2,760	2,770	2,745	2,750	11,400	343.75
2003-07-25	2,750	2,775	2,750	2,755	12,700	344.38
2003-07-24	2,790	2,790	2,750	2,750	11,000	343.75
2003-07-23	2,740	2,775	2,740	2,760	14,000	345
2003-07-22	2,730	2,800	2,730	2,730	17,500	341.25
2003-07-18	2,730	2,770	2,725	2,730	31,200	341.25
2003-07-17	2,890	2,900	2,770	2,795	23,600	349.38
2003-07-16	2,890	2,900	2,885	2,890	21,100	361.25
2003-07-15	2,920	2,925	2,885	2,885	11,300	360.63
2003-07-14	2,910	2,945	2,880	2,885	12,400	360.63
2003-07-11	2,905	2,950	2,905	2,930	29,900	366.25
2003-07-10	2,925	2,975	2,925	2,930	11,500	366.25
2003-07-09	2,870	3,010	2,870	2,905	24,500	363.13
2003-07-08	2,920	2,920	2,865	2,875	13,300	359.38
2003-07-07	2,900	2,940	2,900	2,915	7,000	364.38
2003-07-04	2,945	2,950	2,890	2,890	14,100	361.25
2003-07-03	3,040	3,040	2,875	2,880	30,300	360
2003-07-02	3,050	3,090	2,970	2,980	26,100	372.50
2003-07-01	3,050	3,090	3,050	3,060	18,800	382.50
2003-06-30	3,050	3,070	3,030	3,050	10,200	381.25
2003-06-27	2,990	3,040	2,990	3,030	24,400	378.75
2003-06-26	2,960	2,980	2,945	2,975	26,600	371.88
2003-06-25	2,935	2,965	2,935	2,955	10,800	369.38
2003-06-24	2,890	2,955	2,885	2,935	11,000	366.88
2003-06-23	2,900	2,940	2,880	2,900	18,700	362.50
2003-06-20	2,930	2,935	2,890	2,890	16,400	361.25
2003-06-19	2,905	2,935	2,855	2,935	42,400	366.88
2003-06-18	3,000	3,010	2,945	2,945	23,500	368.13
2003-06-17	3,030	3,080	2,980	2,990	23,100	373.75
2003-06-16	3,000	3,000	2,945	3,000	15,300	375
2003-06-13	3,000	3,000	2,920	2,960	43,100	370
2003-06-12	3,050	3,060	3,000	3,010	7,500	376.25
2003-06-11	3,100	3,100	3,050	3,050	6,600	381.25
2003-06-10	3,090	3,130	3,090	3,110	2,700	388.75
2003-06-09	3,020	3,130	3,020	3,080	8,200	385
2003-06-06	3,070	3,140	2,960	3,120	18,700	390
2003-06-05	3,110	3,160	3,070	3,070	21,200	383.75
2003-06-04	3,210	3,220	3,150	3,160	25,200	395
2003-06-03	3,160	3,300	3,160	3,210	66,200	401.25
2003-06-02	3,180	3,180	3,120	3,160	24,200	395
2003-05-30	2,960	3,160	2,960	3,070	44,500	383.75
2003-05-29	2,940	2,960	2,915	2,960	26,100	370
2003-05-28	2,910	2,935	2,910	2,935	15,300	366.88
2003-05-27	2,815	2,910	2,815	2,910	11,800	363.75
2003-05-26	2,800	2,800	2,750	2,760	7,900	345
2003-05-23	2,750	2,830	2,750	2,805	20,200	350.63
2003-05-22	2,800	2,825	2,780	2,790	18,500	348.75
2003-05-21	2,880	2,890	2,800	2,800	34,900	350
2003-05-20	2,885	2,910	2,875	2,885	13,500	360.63
2003-05-19	2,905	2,940	2,880	2,925	7,900	365.63
2003-05-16	2,935	2,950	2,935	2,945	5,200	368.13
2003-05-15	2,940	2,940	2,885	2,895	13,500	361.88
2003-05-14	2,955	2,960	2,935	2,940	7,800	367.50
2003-05-13	2,865	2,975	2,865	2,935	14,500	366.88
2003-05-12	3,000	3,050	2,845	2,985	48,000	373.13
2003-05-09	2,860	2,950	2,840	2,950	31,800	368.75
2003-05-08	2,740	2,795	2,740	2,780	13,400	347.50
2003-05-07	2,710	2,740	2,705	2,735	5,100	341.88
2003-05-06	2,720	2,735	2,715	2,715	6,300	339.38
2003-05-02	2,675	2,700	2,660	2,690	8,600	336.25
2003-05-01	2,725	2,725	2,670	2,670	8,000	333.75
2003-04-30	2,730	2,740	2,680	2,730	9,400	341.25
2003-04-28	2,635	2,665	2,610	2,650	6,200	331.25
2003-04-25	2,695	2,715	2,675	2,675	11,300	334.38
2003-04-24	2,650	2,715	2,645	2,695	15,600	336.88
2003-04-23	2,600	2,630	2,570	2,630	7,100	328.75
2003-04-22	2,600	2,620	2,565	2,565	7,200	320.63
2003-04-21	2,600	2,610	2,550	2,600	20,800	325
2003-04-18	2,620	2,660	2,570	2,585	49,400	323.13
2003-04-17	2,705	2,720	2,680	2,700	23,100	337.50
2003-04-16	2,720	2,745	2,720	2,745	5,200	343.13
2003-04-15	2,765	2,765	2,710	2,710	13,700	338.75
2003-04-14	2,695	2,765	2,690	2,735	12,200	341.88
2003-04-11	2,675	2,700	2,640	2,680	15,600	335
2003-04-10	2,700	2,700	2,670	2,675	6,900	334.38
2003-04-09	2,730	2,730	2,650	2,705	52,100	338.13
2003-04-08	2,600	2,695	2,600	2,690	27,700	336.25
2003-04-07	2,655	2,680	2,600	2,600	38,500	325
2003-04-04	2,790	2,790	2,730	2,735	17,300	341.88
2003-04-03	2,800	2,800	2,780	2,785	7,800	348.13
2003-04-02	2,800	2,810	2,770	2,800	18,700	350
2003-04-01	2,825	2,845	2,770	2,820	17,100	352.50
2003-03-31	2,950	2,950	2,875	2,905	11,600	363.13
2003-03-28	2,950	2,950	2,880	2,950	34,500	368.75
2003-03-27	2,955	2,970	2,940	2,970	19,600	371.25
2003-03-26	2,975	2,990	2,930	2,990	30,800	373.75
2003-03-25	2,910	3,010	2,905	2,995	59,000	374.38
2003-03-24	2,935	3,030	2,935	3,000	28,300	375
2003-03-20	2,835	2,865	2,835	2,865	22,600	358.13
2003-03-19	2,890	2,890	2,780	2,780	33,400	347.50
2003-03-18	2,840	2,880	2,835	2,835	20,100	354.38
2003-03-17	2,830	2,830	2,780	2,790	14,300	348.75
2003-03-14	2,800	2,800	2,780	2,790	39,100	348.75
2003-03-13	2,800	2,820	2,800	2,820	17,300	352.50
2003-03-12	2,805	2,805	2,755	2,770	21,000	346.25
2003-03-11	2,700	2,810	2,700	2,780	25,500	347.50
2003-03-10	2,810	2,840	2,710	2,745	29,900	343.13
2003-03-07	2,900	2,920	2,855	2,875	52,500	359.38
2003-03-06	2,955	2,980	2,930	2,945	33,300	368.13
2003-03-05	2,995	3,000	2,980	2,995	33,900	374.38
2003-03-04	3,040	3,060	2,980	3,040	39,000	380
2003-03-03	3,190	3,190	3,090	3,090	25,300	386.25
2003-02-28	3,120	3,190	3,090	3,190	62,900	398.75
2003-02-27	2,995	3,070	2,995	3,070	64,700	383.75
2003-02-26	2,950	3,010	2,950	2,995	121,700	374.38
2003-02-25	2,950	3,010	2,930	2,975	99,200	371.88
2003-02-24	3,010	3,020	2,945	2,950	59,600	368.75
2003-02-21	3,000	3,010	2,855	3,010	91,900	376.25
2003-02-20	2,940	3,000	2,940	2,970	87,800	371.25
2003-02-19	2,880	2,905	2,870	2,900	59,800	362.50
2003-02-18	2,800	2,860	2,800	2,835	47,800	354.38
2003-02-17	2,880	2,880	2,800	2,840	104,100	355
2003-02-14	2,890	2,910	2,865	2,880	67,400	360
2003-02-13	2,700	2,810	2,700	2,810	54,100	351.25
2003-02-12	2,650	2,735	2,650	2,700	54,000	337.50
2003-02-10	2,680	2,680	2,645	2,665	33,100	333.13
2003-02-07	2,610	2,705	2,595	2,705	66,400	338.13
2003-02-06	2,660	2,660	2,620	2,650	86,800	331.25
2003-02-05	2,720	2,750	2,685	2,700	65,900	337.50
2003-02-04	2,770	2,780	2,700	2,730	74,400	341.25
2003-02-03	2,655	2,760	2,645	2,755	71,100	344.38
2003-01-31	2,635	2,675	2,605	2,660	56,000	332.50
2003-01-30	2,575	2,640	2,550	2,640	90,300	330
2003-01-29	2,540	2,575	2,530	2,575	49,100	321.88
2003-01-28	2,530	2,535	2,510	2,525	16,100	315.63
2003-01-27	2,490	2,550	2,460	2,525	22,500	315.63
2003-01-24	2,460	2,525	2,450	2,520	25,800	315
2003-01-23	2,450	2,460	2,445	2,450	12,200	306.25
2003-01-22	2,445	2,460	2,440	2,445	23,100	305.63
2003-01-21	2,450	2,450	2,385	2,445	10,000	305.63
2003-01-20	2,370	2,450	2,360	2,450	12,500	306.25
2003-01-17	2,350	2,480	2,335	2,465	23,800	308.13
2003-01-16	2,430	2,470	2,400	2,400	30,500	300
2003-01-15	2,395	2,440	2,385	2,435	20,100	304.38
2003-01-14	2,300	2,400	2,280	2,385	14,100	298.13
2003-01-10	2,255	2,270	2,215	2,250	15,400	281.25
2003-01-09	2,345	2,350	2,255	2,280	24,200	285
2003-01-08	2,390	2,395	2,360	2,385	10,200	298.13
2003-01-07	2,400	2,400	2,375	2,390	10,700	298.75
2003-01-06	2,410	2,410	2,365	2,405	3,400	300.63

分割・併合履歴： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7550 (株)ゼンショーホールディングス の時系列データ [2003年度]

7550 (株)ゼンショーホールディングスの時系列データ [2003年度]