7550 (株)ゼンショーホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 646 | 647 | 643 | 643 | 251,700 | 643 |
| 2009-12-29 | 644 | 645 | 641 | 645 | 193,500 | 645 |
| 2009-12-28 | 640 | 645 | 637 | 642 | 228,300 | 642 |
| 2009-12-25 | 645 | 645 | 638 | 642 | 297,100 | 642 |
| 2009-12-24 | 641 | 647 | 640 | 645 | 318,400 | 645 |
| 2009-12-22 | 644 | 645 | 640 | 645 | 173,100 | 645 |
| 2009-12-21 | 644 | 645 | 640 | 640 | 134,000 | 640 |
| 2009-12-18 | 640 | 644 | 640 | 644 | 156,300 | 644 |
| 2009-12-17 | 647 | 647 | 640 | 642 | 145,900 | 642 |
| 2009-12-16 | 637 | 648 | 635 | 643 | 236,900 | 643 |
| 2009-12-15 | 636 | 638 | 632 | 637 | 124,500 | 637 |
| 2009-12-14 | 634 | 635 | 628 | 632 | 148,200 | 632 |
| 2009-12-11 | 624 | 629 | 623 | 629 | 303,300 | 629 |
| 2009-12-10 | 628 | 634 | 620 | 623 | 214,600 | 623 |
| 2009-12-09 | 637 | 638 | 630 | 630 | 146,900 | 630 |
| 2009-12-08 | 641 | 642 | 637 | 637 | 206,600 | 637 |
| 2009-12-07 | 642 | 643 | 638 | 642 | 183,300 | 642 |
| 2009-12-04 | 637 | 639 | 627 | 633 | 165,000 | 633 |
| 2009-12-03 | 634 | 639 | 633 | 639 | 180,700 | 639 |
| 2009-12-02 | 636 | 637 | 629 | 632 | 163,500 | 632 |
| 2009-12-01 | 620 | 636 | 617 | 634 | 257,800 | 634 |
| 2009-11-30 | 603 | 621 | 603 | 621 | 304,100 | 621 |
| 2009-11-27 | 605 | 608 | 601 | 602 | 167,900 | 602 |
| 2009-11-26 | 601 | 607 | 601 | 605 | 150,100 | 605 |
| 2009-11-25 | 605 | 606 | 601 | 602 | 163,700 | 602 |
| 2009-11-24 | 609 | 612 | 604 | 605 | 157,900 | 605 |
| 2009-11-20 | 605 | 612 | 604 | 608 | 210,000 | 608 |
| 2009-11-19 | 608 | 612 | 602 | 603 | 227,100 | 603 |
| 2009-11-18 | 614 | 621 | 608 | 609 | 251,000 | 609 |
| 2009-11-17 | 610 | 618 | 608 | 613 | 229,000 | 613 |
| 2009-11-16 | 610 | 616 | 605 | 607 | 128,700 | 607 |
| 2009-11-13 | 604 | 613 | 603 | 607 | 234,700 | 607 |
| 2009-11-12 | 628 | 629 | 603 | 605 | 440,800 | 605 |
| 2009-11-11 | 635 | 635 | 626 | 627 | 139,600 | 627 |
| 2009-11-10 | 635 | 636 | 627 | 632 | 217,200 | 632 |
| 2009-11-09 | 644 | 644 | 633 | 634 | 145,200 | 634 |
| 2009-11-06 | 654 | 655 | 641 | 644 | 168,000 | 644 |
| 2009-11-05 | 644 | 657 | 643 | 654 | 615,200 | 654 |
| 2009-11-04 | 635 | 637 | 631 | 634 | 124,700 | 634 |
| 2009-11-02 | 628 | 634 | 625 | 634 | 121,600 | 634 |
| 2009-10-30 | 640 | 640 | 628 | 633 | 155,900 | 633 |
| 2009-10-29 | 636 | 637 | 624 | 624 | 547,900 | 624 |
| 2009-10-28 | 660 | 661 | 640 | 643 | 322,900 | 643 |
| 2009-10-27 | 647 | 662 | 645 | 661 | 502,900 | 661 |
| 2009-10-26 | 642 | 646 | 640 | 646 | 168,600 | 646 |
| 2009-10-23 | 650 | 650 | 641 | 643 | 205,600 | 643 |
| 2009-10-22 | 642 | 647 | 637 | 647 | 266,700 | 647 |
| 2009-10-21 | 640 | 643 | 637 | 643 | 137,100 | 643 |
| 2009-10-20 | 638 | 644 | 637 | 642 | 145,900 | 642 |
| 2009-10-19 | 629 | 635 | 626 | 635 | 122,800 | 635 |
| 2009-10-16 | 629 | 631 | 625 | 631 | 172,800 | 631 |
| 2009-10-15 | 631 | 632 | 624 | 628 | 152,800 | 628 |
| 2009-10-14 | 632 | 632 | 622 | 627 | 175,400 | 627 |
| 2009-10-13 | 625 | 632 | 624 | 629 | 205,100 | 629 |
| 2009-10-09 | 621 | 621 | 614 | 618 | 148,600 | 618 |
| 2009-10-08 | 622 | 622 | 607 | 614 | 254,800 | 614 |
| 2009-10-07 | 607 | 621 | 603 | 621 | 365,900 | 621 |
| 2009-10-06 | 601 | 608 | 597 | 599 | 249,500 | 599 |
| 2009-10-05 | 596 | 605 | 594 | 598 | 299,400 | 598 |
| 2009-10-02 | 600 | 601 | 591 | 598 | 382,600 | 598 |
| 2009-10-01 | 620 | 620 | 603 | 609 | 380,900 | 609 |
| 2009-09-30 | 620 | 623 | 619 | 623 | 183,400 | 623 |
| 2009-09-29 | 615 | 624 | 615 | 620 | 244,800 | 620 |
| 2009-09-28 | 622 | 626 | 612 | 617 | 501,700 | 617 |
| 2009-09-25 | 629 | 639 | 628 | 632 | 830,300 | 632 |
| 2009-09-24 | 650 | 660 | 650 | 655 | 1,202,400 | 655 |
| 2009-09-18 | 653 | 653 | 624 | 652 | 893,500 | 652 |
| 2009-09-17 | 685 | 688 | 645 | 652 | 996,700 | 652 |
| 2009-09-16 | 691 | 697 | 682 | 683 | 638,000 | 683 |
| 2009-09-15 | 681 | 687 | 681 | 687 | 327,000 | 687 |
| 2009-09-14 | 683 | 683 | 678 | 679 | 236,100 | 679 |
| 2009-09-11 | 684 | 686 | 680 | 680 | 392,200 | 680 |
| 2009-09-10 | 679 | 685 | 678 | 682 | 231,300 | 682 |
| 2009-09-09 | 677 | 679 | 676 | 679 | 158,200 | 679 |
| 2009-09-08 | 680 | 681 | 673 | 675 | 262,000 | 675 |
| 2009-09-07 | 680 | 682 | 678 | 679 | 238,900 | 679 |
| 2009-09-04 | 687 | 688 | 676 | 677 | 311,800 | 677 |
| 2009-09-03 | 679 | 684 | 676 | 684 | 295,400 | 684 |
| 2009-09-02 | 683 | 685 | 673 | 674 | 547,200 | 674 |
| 2009-09-01 | 678 | 686 | 675 | 686 | 515,100 | 686 |
| 2009-08-31 | 676 | 680 | 673 | 678 | 265,500 | 678 |
| 2009-08-28 | 676 | 678 | 674 | 675 | 168,000 | 675 |
| 2009-08-27 | 678 | 678 | 670 | 674 | 392,800 | 674 |
| 2009-08-26 | 675 | 677 | 672 | 677 | 217,100 | 677 |
| 2009-08-25 | 675 | 676 | 671 | 672 | 239,800 | 672 |
| 2009-08-24 | 674 | 677 | 669 | 674 | 268,800 | 674 |
| 2009-08-21 | 665 | 670 | 655 | 665 | 311,600 | 665 |
| 2009-08-20 | 653 | 659 | 650 | 656 | 214,100 | 656 |
| 2009-08-19 | 650 | 663 | 647 | 651 | 334,000 | 651 |
| 2009-08-18 | 638 | 650 | 638 | 645 | 307,000 | 645 |
| 2009-08-17 | 655 | 657 | 640 | 651 | 485,600 | 651 |
| 2009-08-14 | 670 | 684 | 662 | 662 | 1,057,300 | 662 |
| 2009-08-13 | 642 | 665 | 640 | 660 | 1,286,100 | 660 |
| 2009-08-12 | 600 | 635 | 599 | 627 | 1,335,400 | 627 |
| 2009-08-11 | 583 | 595 | 583 | 593 | 301,400 | 593 |
| 2009-08-10 | 576 | 582 | 574 | 581 | 173,700 | 581 |
| 2009-08-07 | 579 | 579 | 566 | 572 | 237,800 | 572 |
| 2009-08-06 | 583 | 583 | 576 | 577 | 210,200 | 577 |
| 2009-08-05 | 584 | 586 | 582 | 583 | 212,500 | 583 |
| 2009-08-04 | 583 | 585 | 580 | 581 | 254,700 | 581 |
| 2009-08-03 | 570 | 577 | 566 | 576 | 255,700 | 576 |
| 2009-07-31 | 563 | 565 | 562 | 565 | 158,600 | 565 |
| 2009-07-30 | 560 | 561 | 558 | 559 | 123,000 | 559 |
| 2009-07-29 | 556 | 559 | 556 | 557 | 113,700 | 557 |
| 2009-07-28 | 558 | 558 | 555 | 556 | 85,600 | 556 |
| 2009-07-27 | 558 | 558 | 554 | 554 | 111,300 | 554 |
| 2009-07-24 | 560 | 560 | 549 | 552 | 182,300 | 552 |
| 2009-07-23 | 550 | 562 | 549 | 551 | 476,400 | 551 |
| 2009-07-22 | 544 | 548 | 541 | 544 | 230,300 | 544 |
| 2009-07-21 | 538 | 540 | 536 | 539 | 144,600 | 539 |
| 2009-07-17 | 530 | 533 | 529 | 531 | 94,000 | 531 |
| 2009-07-16 | 533 | 535 | 527 | 527 | 122,500 | 527 |
| 2009-07-15 | 530 | 534 | 527 | 527 | 136,500 | 527 |
| 2009-07-14 | 523 | 528 | 521 | 526 | 201,300 | 526 |
| 2009-07-13 | 535 | 537 | 520 | 520 | 304,600 | 520 |
| 2009-07-10 | 533 | 537 | 531 | 534 | 175,100 | 534 |
| 2009-07-09 | 540 | 541 | 533 | 534 | 274,400 | 534 |
| 2009-07-08 | 545 | 545 | 541 | 543 | 201,800 | 543 |
| 2009-07-07 | 542 | 548 | 542 | 547 | 178,100 | 547 |
| 2009-07-06 | 544 | 545 | 540 | 542 | 156,600 | 542 |
| 2009-07-03 | 542 | 545 | 540 | 544 | 198,300 | 544 |
| 2009-07-02 | 548 | 548 | 544 | 544 | 177,600 | 544 |
| 2009-07-01 | 544 | 547 | 541 | 543 | 201,000 | 543 |
| 2009-06-30 | 547 | 548 | 541 | 542 | 207,600 | 542 |
| 2009-06-29 | 535 | 545 | 533 | 537 | 339,600 | 537 |
| 2009-06-26 | 530 | 533 | 529 | 531 | 165,500 | 531 |
| 2009-06-25 | 523 | 528 | 522 | 527 | 148,600 | 527 |
| 2009-06-24 | 522 | 525 | 521 | 521 | 106,800 | 521 |
| 2009-06-23 | 524 | 526 | 521 | 522 | 193,800 | 522 |
| 2009-06-22 | 518 | 530 | 518 | 526 | 272,900 | 526 |
| 2009-06-19 | 520 | 523 | 516 | 516 | 183,400 | 516 |
| 2009-06-18 | 523 | 524 | 517 | 519 | 152,700 | 519 |
| 2009-06-17 | 517 | 522 | 515 | 522 | 172,500 | 522 |
| 2009-06-16 | 527 | 527 | 517 | 519 | 260,400 | 519 |
| 2009-06-15 | 523 | 532 | 521 | 530 | 365,200 | 530 |
| 2009-06-12 | 518 | 521 | 515 | 519 | 294,900 | 519 |
| 2009-06-11 | 513 | 521 | 512 | 518 | 315,400 | 518 |
| 2009-06-10 | 511 | 514 | 510 | 512 | 153,600 | 512 |
| 2009-06-09 | 513 | 515 | 510 | 510 | 184,800 | 510 |
| 2009-06-08 | 513 | 515 | 511 | 512 | 261,900 | 512 |
| 2009-06-05 | 510 | 511 | 507 | 508 | 143,700 | 508 |
| 2009-06-04 | 512 | 514 | 507 | 508 | 209,800 | 508 |
| 2009-06-03 | 506 | 512 | 505 | 512 | 285,900 | 512 |
| 2009-06-02 | 504 | 507 | 501 | 504 | 316,100 | 504 |
| 2009-06-01 | 499 | 501 | 497 | 499 | 219,500 | 499 |
| 2009-05-29 | 500 | 501 | 495 | 496 | 283,900 | 496 |
| 2009-05-28 | 493 | 500 | 492 | 497 | 341,400 | 497 |
| 2009-05-27 | 495 | 496 | 492 | 492 | 149,900 | 492 |
| 2009-05-26 | 489 | 494 | 489 | 493 | 174,600 | 493 |
| 2009-05-25 | 486 | 488 | 485 | 488 | 132,200 | 488 |
| 2009-05-22 | 489 | 489 | 485 | 485 | 159,100 | 485 |
| 2009-05-21 | 490 | 490 | 486 | 487 | 138,700 | 487 |
| 2009-05-20 | 491 | 493 | 488 | 492 | 121,800 | 492 |
| 2009-05-19 | 493 | 495 | 489 | 491 | 144,700 | 491 |
| 2009-05-18 | 494 | 494 | 486 | 488 | 205,000 | 488 |
| 2009-05-15 | 486 | 494 | 485 | 494 | 284,900 | 494 |
| 2009-05-14 | 485 | 486 | 482 | 485 | 259,100 | 485 |
| 2009-05-13 | 480 | 483 | 479 | 483 | 169,000 | 483 |
| 2009-05-12 | 479 | 480 | 478 | 478 | 134,800 | 478 |
| 2009-05-11 | 480 | 481 | 478 | 479 | 199,600 | 479 |
| 2009-05-08 | 473 | 476 | 472 | 476 | 164,000 | 476 |
| 2009-05-07 | 476 | 476 | 470 | 471 | 192,800 | 471 |
| 2009-05-01 | 469 | 469 | 465 | 466 | 128,000 | 466 |
| 2009-04-30 | 465 | 470 | 464 | 465 | 148,800 | 465 |
| 2009-04-28 | 466 | 471 | 461 | 461 | 229,100 | 461 |
| 2009-04-27 | 469 | 472 | 465 | 466 | 246,900 | 466 |
| 2009-04-24 | 469 | 470 | 465 | 467 | 218,300 | 467 |
| 2009-04-23 | 472 | 472 | 464 | 469 | 323,200 | 469 |
| 2009-04-22 | 473 | 474 | 469 | 470 | 220,700 | 470 |
| 2009-04-21 | 478 | 479 | 470 | 471 | 328,100 | 471 |
| 2009-04-20 | 482 | 483 | 478 | 480 | 173,200 | 480 |
| 2009-04-17 | 484 | 486 | 480 | 480 | 168,800 | 480 |
| 2009-04-16 | 485 | 487 | 482 | 482 | 158,400 | 482 |
| 2009-04-15 | 482 | 485 | 481 | 485 | 143,100 | 485 |
| 2009-04-14 | 484 | 484 | 480 | 483 | 152,900 | 483 |
| 2009-04-13 | 480 | 483 | 478 | 482 | 148,600 | 482 |
| 2009-04-10 | 485 | 485 | 475 | 477 | 194,000 | 477 |
| 2009-04-09 | 478 | 482 | 478 | 481 | 128,000 | 481 |
| 2009-04-08 | 477 | 480 | 474 | 478 | 141,200 | 478 |
| 2009-04-07 | 474 | 476 | 471 | 476 | 157,800 | 476 |
| 2009-04-06 | 481 | 484 | 466 | 469 | 361,300 | 469 |
| 2009-04-03 | 487 | 489 | 479 | 480 | 196,700 | 480 |
| 2009-04-02 | 483 | 484 | 476 | 482 | 238,200 | 482 |
| 2009-04-01 | 471 | 479 | 470 | 473 | 308,400 | 473 |
| 2009-03-31 | 468 | 482 | 466 | 471 | 394,500 | 471 |
| 2009-03-30 | 491 | 494 | 476 | 477 | 535,200 | 477 |
| 2009-03-27 | 501 | 505 | 493 | 494 | 628,300 | 494 |
| 2009-03-26 | 499 | 502 | 490 | 500 | 824,600 | 500 |
| 2009-03-25 | 532 | 535 | 530 | 535 | 750,900 | 535 |
| 2009-03-24 | 530 | 532 | 527 | 530 | 587,300 | 530 |
| 2009-03-23 | 524 | 527 | 522 | 526 | 429,700 | 526 |
| 2009-03-19 | 519 | 520 | 516 | 519 | 332,100 | 519 |
| 2009-03-18 | 518 | 519 | 515 | 517 | 327,300 | 517 |
| 2009-03-17 | 516 | 516 | 512 | 513 | 263,800 | 513 |
| 2009-03-16 | 505 | 515 | 505 | 512 | 414,700 | 512 |
| 2009-03-13 | 483 | 496 | 483 | 495 | 487,300 | 495 |
| 2009-03-12 | 481 | 484 | 480 | 483 | 251,900 | 483 |
| 2009-03-11 | 486 | 487 | 481 | 481 | 327,900 | 481 |
| 2009-03-10 | 482 | 486 | 480 | 481 | 214,200 | 481 |
| 2009-03-09 | 487 | 490 | 483 | 483 | 271,700 | 483 |
| 2009-03-06 | 490 | 491 | 485 | 485 | 302,200 | 485 |
| 2009-03-05 | 495 | 498 | 492 | 492 | 294,700 | 492 |
| 2009-03-04 | 485 | 493 | 483 | 491 | 222,500 | 491 |
| 2009-03-03 | 480 | 493 | 480 | 486 | 372,200 | 486 |
| 2009-03-02 | 487 | 498 | 481 | 494 | 369,200 | 494 |
| 2009-02-27 | 465 | 484 | 463 | 482 | 246,600 | 482 |
| 2009-02-26 | 461 | 467 | 457 | 460 | 279,500 | 460 |
| 2009-02-25 | 452 | 458 | 447 | 456 | 303,800 | 456 |
| 2009-02-24 | 440 | 449 | 430 | 444 | 625,100 | 444 |
| 2009-02-23 | 475 | 476 | 434 | 449 | 730,800 | 449 |
| 2009-02-20 | 495 | 496 | 479 | 480 | 600,400 | 480 |
| 2009-02-19 | 505 | 506 | 492 | 495 | 277,700 | 495 |
| 2009-02-18 | 494 | 502 | 492 | 501 | 224,500 | 501 |
| 2009-02-17 | 493 | 502 | 493 | 494 | 176,200 | 494 |
| 2009-02-16 | 491 | 499 | 490 | 492 | 295,300 | 492 |
| 2009-02-13 | 509 | 509 | 482 | 491 | 909,400 | 491 |
| 2009-02-12 | 511 | 513 | 507 | 510 | 224,900 | 510 |
| 2009-02-10 | 507 | 516 | 507 | 515 | 215,200 | 515 |
| 2009-02-09 | 530 | 532 | 505 | 507 | 444,400 | 507 |
| 2009-02-06 | 527 | 530 | 524 | 530 | 236,300 | 530 |
| 2009-02-05 | 528 | 529 | 522 | 524 | 209,900 | 524 |
| 2009-02-04 | 527 | 529 | 524 | 525 | 172,200 | 525 |
| 2009-02-03 | 529 | 534 | 525 | 526 | 268,400 | 526 |
| 2009-02-02 | 532 | 532 | 525 | 527 | 200,900 | 527 |
| 2009-01-30 | 523 | 530 | 522 | 530 | 248,000 | 530 |
| 2009-01-29 | 531 | 535 | 521 | 527 | 248,600 | 527 |
| 2009-01-28 | 517 | 527 | 516 | 527 | 293,100 | 527 |
| 2009-01-27 | 508 | 519 | 507 | 518 | 282,300 | 518 |
| 2009-01-26 | 510 | 512 | 502 | 503 | 231,700 | 503 |
| 2009-01-23 | 517 | 518 | 504 | 506 | 312,100 | 506 |
| 2009-01-22 | 505 | 512 | 505 | 511 | 313,400 | 511 |
| 2009-01-21 | 503 | 513 | 501 | 505 | 417,000 | 505 |
| 2009-01-20 | 523 | 526 | 510 | 515 | 373,600 | 515 |
| 2009-01-19 | 524 | 530 | 520 | 523 | 344,200 | 523 |
| 2009-01-16 | 515 | 523 | 512 | 521 | 323,600 | 521 |
| 2009-01-15 | 504 | 514 | 501 | 509 | 278,800 | 509 |
| 2009-01-14 | 516 | 518 | 503 | 507 | 438,000 | 507 |
| 2009-01-13 | 510 | 518 | 507 | 516 | 321,100 | 516 |
| 2009-01-09 | 500 | 513 | 499 | 509 | 333,200 | 509 |
| 2009-01-08 | 515 | 523 | 497 | 500 | 629,800 | 500 |
| 2009-01-07 | 522 | 525 | 516 | 518 | 355,800 | 518 |
| 2009-01-06 | 528 | 532 | 515 | 519 | 447,300 | 519 |
| 2009-01-05 | 533 | 540 | 526 | 528 | 181,500 | 528 |
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
