7550 (株)ゼンショーホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 525 | 531 | 525 | 527 | 140,700 | 527 |
| 2008-12-29 | 532 | 540 | 528 | 534 | 298,200 | 534 |
| 2008-12-26 | 531 | 536 | 522 | 525 | 282,400 | 525 |
| 2008-12-25 | 538 | 552 | 520 | 533 | 985,700 | 533 |
| 2008-12-24 | 504 | 533 | 503 | 528 | 1,489,000 | 528 |
| 2008-12-22 | 500 | 510 | 497 | 502 | 565,000 | 502 |
| 2008-12-19 | 485 | 493 | 482 | 489 | 621,800 | 489 |
| 2008-12-18 | 470 | 478 | 467 | 478 | 383,600 | 478 |
| 2008-12-17 | 484 | 484 | 464 | 472 | 357,000 | 472 |
| 2008-12-16 | 486 | 486 | 476 | 479 | 241,900 | 479 |
| 2008-12-15 | 481 | 487 | 481 | 483 | 195,100 | 483 |
| 2008-12-12 | 486 | 490 | 474 | 477 | 509,500 | 477 |
| 2008-12-11 | 480 | 487 | 480 | 486 | 239,100 | 486 |
| 2008-12-10 | 485 | 487 | 480 | 483 | 278,800 | 483 |
| 2008-12-09 | 490 | 497 | 481 | 490 | 421,500 | 490 |
| 2008-12-08 | 465 | 488 | 458 | 487 | 556,800 | 487 |
| 2008-12-05 | 455 | 460 | 450 | 450 | 420,000 | 450 |
| 2008-12-04 | 471 | 472 | 458 | 463 | 348,600 | 463 |
| 2008-12-03 | 473 | 476 | 469 | 472 | 274,300 | 472 |
| 2008-12-02 | 470 | 478 | 467 | 472 | 299,700 | 472 |
| 2008-12-01 | 480 | 484 | 474 | 478 | 151,700 | 478 |
| 2008-11-28 | 475 | 485 | 470 | 485 | 338,600 | 485 |
| 2008-11-27 | 491 | 492 | 477 | 480 | 275,000 | 480 |
| 2008-11-26 | 496 | 497 | 481 | 481 | 299,600 | 481 |
| 2008-11-25 | 495 | 500 | 485 | 498 | 378,300 | 498 |
| 2008-11-21 | 490 | 491 | 475 | 491 | 449,700 | 491 |
| 2008-11-20 | 480 | 494 | 470 | 491 | 588,200 | 491 |
| 2008-11-19 | 461 | 485 | 455 | 485 | 454,000 | 485 |
| 2008-11-18 | 473 | 476 | 463 | 463 | 343,000 | 463 |
| 2008-11-17 | 490 | 490 | 470 | 480 | 538,800 | 480 |
| 2008-11-14 | 499 | 517 | 490 | 500 | 884,400 | 500 |
| 2008-11-13 | 456 | 497 | 451 | 494 | 1,109,500 | 494 |
| 2008-11-12 | 443 | 461 | 441 | 461 | 557,700 | 461 |
| 2008-11-11 | 439 | 455 | 435 | 443 | 619,000 | 443 |
| 2008-11-10 | 427 | 437 | 425 | 435 | 535,400 | 435 |
| 2008-11-07 | 412 | 422 | 410 | 411 | 357,100 | 411 |
| 2008-11-06 | 414 | 427 | 406 | 426 | 454,900 | 426 |
| 2008-11-05 | 406 | 424 | 406 | 424 | 495,200 | 424 |
| 2008-11-04 | 392 | 400 | 390 | 397 | 381,800 | 397 |
| 2008-10-31 | 395 | 396 | 382 | 384 | 407,400 | 384 |
| 2008-10-30 | 370 | 394 | 363 | 393 | 1,001,800 | 393 |
| 2008-10-29 | 377 | 377 | 366 | 374 | 491,900 | 374 |
| 2008-10-28 | 333 | 357 | 327 | 357 | 624,700 | 357 |
| 2008-10-27 | 350 | 358 | 329 | 332 | 602,000 | 332 |
| 2008-10-24 | 357 | 358 | 347 | 350 | 760,900 | 350 |
| 2008-10-23 | 352 | 352 | 335 | 349 | 731,200 | 349 |
| 2008-10-22 | 373 | 373 | 352 | 355 | 454,800 | 355 |
| 2008-10-21 | 377 | 386 | 365 | 369 | 616,500 | 369 |
| 2008-10-20 | 357 | 363 | 351 | 362 | 591,600 | 362 |
| 2008-10-17 | 351 | 364 | 345 | 355 | 560,600 | 355 |
| 2008-10-16 | 350 | 362 | 335 | 341 | 713,000 | 341 |
| 2008-10-15 | 380 | 381 | 357 | 370 | 753,700 | 370 |
| 2008-10-14 | 383 | 384 | 360 | 380 | 780,400 | 380 |
| 2008-10-10 | 310 | 317 | 301 | 313 | 1,255,700 | 313 |
| 2008-10-09 | 312 | 338 | 311 | 322 | 1,150,800 | 322 |
| 2008-10-08 | 334 | 337 | 307 | 313 | 997,300 | 313 |
| 2008-10-07 | 317 | 356 | 317 | 341 | 926,600 | 341 |
| 2008-10-06 | 396 | 401 | 355 | 357 | 912,900 | 357 |
| 2008-10-03 | 407 | 419 | 396 | 396 | 821,100 | 396 |
| 2008-10-02 | 418 | 430 | 408 | 408 | 520,500 | 408 |
| 2008-10-01 | 439 | 444 | 413 | 417 | 699,800 | 417 |
| 2008-09-30 | 403 | 464 | 402 | 464 | 1,151,900 | 464 |
| 2008-09-29 | 450 | 451 | 424 | 428 | 685,800 | 428 |
| 2008-09-26 | 480 | 480 | 453 | 455 | 575,500 | 455 |
| 2008-09-25 | 455 | 482 | 450 | 479 | 1,248,400 | 479 |
| 2008-09-24 | 475 | 477 | 471 | 471 | 1,377,500 | 471 |
| 2008-09-22 | 490 | 492 | 479 | 480 | 886,000 | 480 |
| 2008-09-19 | 470 | 485 | 468 | 480 | 980,300 | 480 |
| 2008-09-18 | 451 | 465 | 445 | 463 | 619,800 | 463 |
| 2008-09-17 | 462 | 467 | 454 | 456 | 857,400 | 456 |
| 2008-09-16 | 421 | 451 | 419 | 447 | 1,307,700 | 447 |
| 2008-09-12 | 433 | 446 | 426 | 444 | 1,307,200 | 444 |
| 2008-09-11 | 419 | 429 | 417 | 428 | 842,200 | 428 |
| 2008-09-10 | 408 | 420 | 406 | 414 | 1,039,900 | 414 |
| 2008-09-09 | 428 | 428 | 410 | 410 | 845,600 | 410 |
| 2008-09-08 | 411 | 434 | 408 | 430 | 1,357,000 | 430 |
| 2008-09-05 | 400 | 410 | 396 | 408 | 1,163,400 | 408 |
| 2008-09-04 | 408 | 411 | 402 | 403 | 729,900 | 403 |
| 2008-09-03 | 408 | 411 | 406 | 409 | 1,084,600 | 409 |
| 2008-09-02 | 412 | 418 | 406 | 408 | 968,100 | 408 |
| 2008-09-01 | 406 | 414 | 406 | 411 | 578,200 | 411 |
| 2008-08-29 | 412 | 414 | 402 | 406 | 1,170,100 | 406 |
| 2008-08-28 | 414 | 415 | 409 | 410 | 580,100 | 410 |
| 2008-08-27 | 412 | 414 | 408 | 412 | 478,000 | 412 |
| 2008-08-26 | 405 | 410 | 403 | 410 | 576,900 | 410 |
| 2008-08-25 | 404 | 409 | 402 | 406 | 747,100 | 406 |
| 2008-08-22 | 402 | 404 | 395 | 400 | 1,415,800 | 400 |
| 2008-08-21 | 410 | 413 | 400 | 403 | 1,731,000 | 403 |
| 2008-08-20 | 415 | 416 | 406 | 409 | 1,282,300 | 409 |
| 2008-08-19 | 432 | 432 | 410 | 419 | 1,540,000 | 419 |
| 2008-08-18 | 460 | 464 | 435 | 441 | 1,584,300 | 441 |
| 2008-08-15 | 464 | 478 | 453 | 459 | 1,917,300 | 459 |
| 2008-08-14 | 510 | 513 | 459 | 461 | 3,261,100 | 461 |
| 2008-08-13 | 530 | 544 | 528 | 543 | 711,000 | 543 |
| 2008-08-12 | 536 | 540 | 530 | 531 | 649,900 | 531 |
| 2008-08-11 | 540 | 547 | 533 | 535 | 413,100 | 535 |
| 2008-08-08 | 535 | 544 | 531 | 539 | 448,400 | 539 |
| 2008-08-07 | 544 | 545 | 534 | 537 | 386,400 | 537 |
| 2008-08-06 | 531 | 545 | 531 | 541 | 424,400 | 541 |
| 2008-08-05 | 530 | 533 | 522 | 525 | 456,700 | 525 |
| 2008-08-04 | 536 | 537 | 523 | 525 | 491,000 | 525 |
| 2008-08-01 | 540 | 541 | 530 | 533 | 607,800 | 533 |
| 2008-07-31 | 548 | 550 | 537 | 546 | 436,100 | 546 |
| 2008-07-30 | 535 | 542 | 534 | 542 | 413,100 | 542 |
| 2008-07-29 | 535 | 535 | 523 | 526 | 532,900 | 526 |
| 2008-07-28 | 545 | 546 | 536 | 540 | 390,400 | 540 |
| 2008-07-25 | 541 | 542 | 529 | 534 | 612,000 | 534 |
| 2008-07-24 | 525 | 548 | 525 | 548 | 717,900 | 548 |
| 2008-07-23 | 525 | 526 | 517 | 523 | 820,400 | 523 |
| 2008-07-22 | 520 | 525 | 512 | 515 | 688,700 | 515 |
| 2008-07-18 | 525 | 527 | 511 | 513 | 935,100 | 513 |
| 2008-07-17 | 525 | 531 | 516 | 518 | 608,900 | 518 |
| 2008-07-16 | 531 | 533 | 508 | 513 | 1,239,800 | 513 |
| 2008-07-15 | 553 | 555 | 536 | 538 | 748,200 | 538 |
| 2008-07-14 | 561 | 566 | 552 | 552 | 544,700 | 552 |
| 2008-07-11 | 565 | 565 | 552 | 561 | 476,500 | 561 |
| 2008-07-10 | 540 | 560 | 540 | 559 | 582,100 | 559 |
| 2008-07-09 | 547 | 553 | 540 | 543 | 454,600 | 543 |
| 2008-07-08 | 560 | 561 | 539 | 540 | 885,600 | 540 |
| 2008-07-07 | 562 | 565 | 555 | 562 | 435,300 | 562 |
| 2008-07-04 | 550 | 559 | 548 | 559 | 522,900 | 559 |
| 2008-07-03 | 549 | 553 | 543 | 549 | 647,000 | 549 |
| 2008-07-02 | 572 | 572 | 549 | 553 | 1,177,200 | 553 |
| 2008-07-01 | 573 | 576 | 568 | 571 | 374,800 | 571 |
| 2008-06-30 | 570 | 577 | 564 | 569 | 337,000 | 569 |
| 2008-06-27 | 562 | 567 | 556 | 563 | 606,300 | 563 |
| 2008-06-26 | 570 | 578 | 562 | 577 | 361,900 | 577 |
| 2008-06-25 | 576 | 578 | 558 | 570 | 678,600 | 570 |
| 2008-06-24 | 568 | 583 | 566 | 578 | 555,500 | 578 |
| 2008-06-23 | 564 | 572 | 553 | 566 | 1,137,800 | 566 |
| 2008-06-20 | 595 | 595 | 569 | 573 | 1,670,500 | 573 |
| 2008-06-19 | 611 | 612 | 590 | 595 | 1,581,400 | 595 |
| 2008-06-18 | 625 | 628 | 615 | 618 | 824,700 | 618 |
| 2008-06-17 | 627 | 630 | 620 | 621 | 963,300 | 621 |
| 2008-06-16 | 625 | 634 | 617 | 631 | 473,100 | 631 |
| 2008-06-13 | 625 | 632 | 617 | 624 | 732,400 | 624 |
| 2008-06-12 | 631 | 631 | 612 | 625 | 1,159,200 | 625 |
| 2008-06-11 | 665 | 666 | 636 | 641 | 1,155,000 | 641 |
| 2008-06-10 | 695 | 696 | 668 | 675 | 991,000 | 675 |
| 2008-06-09 | 699 | 710 | 687 | 697 | 726,800 | 697 |
| 2008-06-06 | 725 | 727 | 710 | 711 | 814,200 | 711 |
| 2008-06-05 | 734 | 734 | 711 | 719 | 1,176,900 | 719 |
| 2008-06-04 | 720 | 749 | 720 | 742 | 595,600 | 742 |
| 2008-06-03 | 733 | 739 | 718 | 721 | 629,000 | 721 |
| 2008-06-02 | 732 | 752 | 731 | 739 | 726,100 | 739 |
| 2008-05-30 | 724 | 739 | 721 | 732 | 903,700 | 732 |
| 2008-05-29 | 708 | 726 | 694 | 722 | 789,600 | 722 |
| 2008-05-28 | 713 | 729 | 692 | 706 | 747,000 | 706 |
| 2008-05-27 | 678 | 713 | 678 | 710 | 818,700 | 710 |
| 2008-05-26 | 676 | 684 | 666 | 676 | 483,300 | 676 |
| 2008-05-23 | 701 | 702 | 675 | 677 | 874,600 | 677 |
| 2008-05-22 | 679 | 705 | 671 | 701 | 503,000 | 701 |
| 2008-05-21 | 707 | 707 | 683 | 692 | 665,200 | 692 |
| 2008-05-20 | 727 | 729 | 712 | 713 | 582,200 | 713 |
| 2008-05-19 | 728 | 743 | 722 | 726 | 878,400 | 726 |
| 2008-05-16 | 765 | 765 | 710 | 725 | 2,081,700 | 725 |
| 2008-05-15 | 774 | 798 | 770 | 795 | 1,100,400 | 795 |
| 2008-05-14 | 739 | 770 | 735 | 764 | 1,125,200 | 764 |
| 2008-05-13 | 728 | 740 | 726 | 730 | 651,100 | 730 |
| 2008-05-12 | 710 | 727 | 702 | 725 | 464,400 | 725 |
| 2008-05-09 | 725 | 726 | 707 | 719 | 518,100 | 719 |
| 2008-05-08 | 715 | 728 | 714 | 722 | 561,700 | 722 |
| 2008-05-07 | 712 | 730 | 710 | 728 | 1,178,300 | 728 |
| 2008-05-02 | 682 | 694 | 666 | 692 | 1,159,700 | 692 |
| 2008-05-01 | 615 | 678 | 613 | 663 | 1,794,900 | 663 |
| 2008-04-30 | 614 | 616 | 607 | 610 | 301,700 | 610 |
| 2008-04-28 | 613 | 615 | 603 | 611 | 430,200 | 611 |
| 2008-04-25 | 605 | 611 | 604 | 608 | 315,700 | 608 |
| 2008-04-24 | 611 | 615 | 600 | 603 | 363,500 | 603 |
| 2008-04-23 | 613 | 618 | 607 | 610 | 211,700 | 610 |
| 2008-04-22 | 620 | 623 | 611 | 615 | 300,800 | 615 |
| 2008-04-21 | 632 | 632 | 620 | 622 | 387,800 | 622 |
| 2008-04-18 | 623 | 627 | 613 | 627 | 403,300 | 627 |
| 2008-04-17 | 627 | 629 | 617 | 620 | 457,700 | 620 |
| 2008-04-16 | 628 | 628 | 610 | 619 | 556,600 | 619 |
| 2008-04-15 | 610 | 623 | 602 | 618 | 569,700 | 618 |
| 2008-04-14 | 593 | 606 | 591 | 604 | 259,500 | 604 |
| 2008-04-11 | 587 | 613 | 587 | 613 | 392,800 | 613 |
| 2008-04-10 | 606 | 606 | 584 | 587 | 741,700 | 587 |
| 2008-04-09 | 632 | 633 | 607 | 609 | 697,900 | 609 |
| 2008-04-08 | 623 | 638 | 620 | 638 | 993,800 | 638 |
| 2008-04-07 | 608 | 623 | 605 | 621 | 407,600 | 621 |
| 2008-04-04 | 614 | 614 | 603 | 608 | 516,900 | 608 |
| 2008-04-03 | 604 | 618 | 602 | 616 | 623,500 | 616 |
| 2008-04-02 | 602 | 605 | 595 | 604 | 420,000 | 604 |
| 2008-04-01 | 588 | 598 | 578 | 594 | 372,300 | 594 |
| 2008-03-31 | 595 | 598 | 576 | 588 | 667,200 | 588 |
| 2008-03-28 | 584 | 610 | 583 | 599 | 567,000 | 599 |
| 2008-03-27 | 601 | 604 | 579 | 583 | 1,093,200 | 583 |
| 2008-03-26 | 602 | 619 | 601 | 608 | 939,800 | 608 |
| 2008-03-25 | 623 | 639 | 622 | 628 | 2,085,600 | 628 |
| 2008-03-24 | 643 | 645 | 615 | 622 | 1,559,100 | 622 |
| 2008-03-21 | 600 | 645 | 581 | 640 | 1,843,200 | 640 |
| 2008-03-19 | 551 | 575 | 543 | 572 | 1,396,800 | 572 |
| 2008-03-18 | 538 | 538 | 516 | 531 | 1,793,700 | 531 |
| 2008-03-17 | 549 | 549 | 522 | 534 | 1,694,600 | 534 |
| 2008-03-14 | 593 | 596 | 552 | 561 | 1,833,500 | 561 |
| 2008-03-13 | 616 | 627 | 588 | 596 | 1,288,400 | 596 |
| 2008-03-12 | 640 | 644 | 613 | 619 | 797,300 | 619 |
| 2008-03-11 | 584 | 626 | 582 | 615 | 1,332,600 | 615 |
| 2008-03-10 | 640 | 641 | 584 | 599 | 1,806,000 | 599 |
| 2008-03-07 | 665 | 668 | 643 | 655 | 1,541,200 | 655 |
| 2008-03-06 | 683 | 688 | 670 | 675 | 984,300 | 675 |
| 2008-03-05 | 676 | 694 | 663 | 681 | 906,100 | 681 |
| 2008-03-04 | 700 | 705 | 671 | 674 | 1,112,300 | 674 |
| 2008-03-03 | 721 | 722 | 695 | 696 | 1,492,800 | 696 |
| 2008-02-29 | 730 | 731 | 723 | 731 | 663,700 | 731 |
| 2008-02-28 | 727 | 734 | 727 | 731 | 522,100 | 731 |
| 2008-02-27 | 732 | 738 | 726 | 727 | 816,500 | 727 |
| 2008-02-26 | 746 | 746 | 727 | 729 | 1,191,700 | 729 |
| 2008-02-25 | 740 | 746 | 738 | 741 | 672,800 | 741 |
| 2008-02-22 | 738 | 739 | 722 | 739 | 868,400 | 739 |
| 2008-02-21 | 745 | 746 | 736 | 739 | 852,500 | 739 |
| 2008-02-20 | 753 | 755 | 736 | 736 | 1,365,700 | 736 |
| 2008-02-19 | 745 | 759 | 740 | 749 | 1,571,300 | 749 |
| 2008-02-18 | 727 | 744 | 726 | 733 | 1,559,600 | 733 |
| 2008-02-15 | 744 | 744 | 713 | 717 | 2,568,500 | 717 |
| 2008-02-14 | 726 | 752 | 703 | 745 | 4,146,200 | 745 |
| 2008-02-13 | 821 | 830 | 712 | 716 | 7,323,800 | 716 |
| 2008-02-12 | 1,000 | 1,009 | 812 | 812 | 3,444,100 | 812 |
| 2008-02-08 | 1,020 | 1,029 | 1,009 | 1,012 | 198,700 | 1,012 |
| 2008-02-07 | 1,007 | 1,021 | 1,000 | 1,020 | 290,200 | 1,020 |
| 2008-02-06 | 1,035 | 1,035 | 1,004 | 1,005 | 593,400 | 1,005 |
| 2008-02-05 | 1,054 | 1,056 | 1,043 | 1,046 | 210,000 | 1,046 |
| 2008-02-04 | 1,066 | 1,067 | 1,044 | 1,047 | 189,600 | 1,047 |
| 2008-02-01 | 1,062 | 1,063 | 1,036 | 1,040 | 276,300 | 1,040 |
| 2008-01-31 | 1,030 | 1,055 | 1,020 | 1,055 | 308,900 | 1,055 |
| 2008-01-30 | 1,050 | 1,052 | 1,025 | 1,035 | 305,100 | 1,035 |
| 2008-01-29 | 1,054 | 1,059 | 1,018 | 1,035 | 366,300 | 1,035 |
| 2008-01-28 | 1,053 | 1,067 | 1,034 | 1,035 | 293,800 | 1,035 |
| 2008-01-25 | 1,049 | 1,070 | 1,036 | 1,070 | 317,200 | 1,070 |
| 2008-01-24 | 1,005 | 1,036 | 1,004 | 1,036 | 332,900 | 1,036 |
| 2008-01-23 | 1,010 | 1,016 | 985 | 992 | 410,900 | 992 |
| 2008-01-22 | 1,000 | 1,013 | 982 | 984 | 508,200 | 984 |
| 2008-01-21 | 1,044 | 1,045 | 1,013 | 1,013 | 315,300 | 1,013 |
| 2008-01-18 | 1,010 | 1,062 | 1,005 | 1,058 | 542,100 | 1,058 |
| 2008-01-17 | 1,003 | 1,029 | 1,003 | 1,024 | 537,200 | 1,024 |
| 2008-01-16 | 1,010 | 1,031 | 993 | 999 | 556,000 | 999 |
| 2008-01-15 | 1,103 | 1,106 | 1,045 | 1,049 | 580,800 | 1,049 |
| 2008-01-11 | 1,129 | 1,134 | 1,082 | 1,101 | 821,500 | 1,101 |
| 2008-01-10 | 1,109 | 1,120 | 1,093 | 1,114 | 720,200 | 1,114 |
| 2008-01-09 | 1,054 | 1,092 | 1,052 | 1,089 | 763,800 | 1,089 |
| 2008-01-08 | 1,060 | 1,076 | 1,049 | 1,076 | 779,600 | 1,076 |
| 2008-01-07 | 1,072 | 1,078 | 1,054 | 1,058 | 821,500 | 1,058 |
| 2008-01-04 | 1,120 | 1,139 | 1,088 | 1,092 | 491,300 | 1,092 |
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
