7550 (株)ゼンショーホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,000	1,006	987	989	479,100	989
2014-12-29	992	999	990	999	369,400	999
2014-12-26	987	992	987	988	317,000	988
2014-12-25	985	989	982	986	446,500	986
2014-12-24	980	985	979	984	456,400	984
2014-12-22	970	977	969	977	542,300	977
2014-12-19	970	970	963	966	417,500	966
2014-12-18	969	969	963	966	292,200	966
2014-12-17	962	963	960	960	305,500	960
2014-12-16	965	967	960	960	334,700	960
2014-12-15	961	975	960	969	415,300	969
2014-12-12	965	966	960	960	481,200	960
2014-12-11	969	973	965	966	400,900	966
2014-12-10	965	975	963	973	606,500	973
2014-12-09	958	965	958	965	550,500	965
2014-12-08	958	959	956	959	427,600	959
2014-12-05	958	959	955	957	328,600	957
2014-12-04	958	959	955	958	469,400	958
2014-12-03	956	958	953	956	426,300	956
2014-12-02	958	958	954	956	403,300	956
2014-12-01	956	958	953	955	441,700	955
2014-11-28	956	960	954	957	385,600	957
2014-11-27	961	961	954	955	534,600	955
2014-11-26	963	964	959	962	430,600	962
2014-11-25	963	963	957	961	454,400	961
2014-11-21	959	964	958	963	433,600	963
2014-11-20	963	965	960	960	528,900	960
2014-11-19	967	970	962	966	536,900	966
2014-11-18	966	973	965	972	466,600	972
2014-11-17	971	972	964	964	528,500	964
2014-11-14	974	974	964	971	675,100	971
2014-11-13	963	970	963	969	656,100	969
2014-11-12	952	964	952	962	1,351,400	962
2014-11-11	920	950	920	950	3,957,800	950
2014-11-10	991	998	990	998	252,200	998
2014-11-07	997	998	991	992	284,700	992
2014-11-06	1,005	1,007	993	995	443,700	995
2014-11-05	1,002	1,008	1,001	1,008	414,400	1,008
2014-11-04	1,022	1,026	999	1,000	732,200	1,000
2014-10-31	999	1,010	994	1,007	811,700	1,007
2014-10-30	992	998	988	998	675,800	998
2014-10-29	986	992	985	991	277,300	991
2014-10-28	985	986	981	983	159,500	983
2014-10-27	982	986	981	985	264,300	985
2014-10-24	983	986	978	981	236,100	981
2014-10-23	981	982	975	978	224,300	978
2014-10-22	977	985	975	980	335,200	980
2014-10-21	977	979	969	973	294,400	973
2014-10-20	966	979	966	977	524,000	977
2014-10-17	951	959	951	957	511,700	957
2014-10-16	950	958	948	950	610,700	950
2014-10-15	952	966	952	960	391,900	960
2014-10-14	955	959	950	951	491,800	951
2014-10-10	962	967	959	961	610,900	961
2014-10-09	970	972	965	965	359,800	965
2014-10-08	971	973	968	969	464,700	969
2014-10-07	976	979	970	973	388,100	973
2014-10-06	979	980	973	974	354,500	974
2014-10-03	965	975	965	971	322,000	971
2014-10-02	972	975	966	967	528,200	967
2014-10-01	962	983	961	977	963,100	977
2014-09-30	995	995	963	972	1,226,100	972
2014-09-29	1,000	1,001	994	996	397,100	996
2014-09-26	990	1,013	989	999	1,057,500	999
2014-09-25	1,029	1,035	1,025	1,035	1,006,700	1,035
2014-09-24	1,024	1,025	1,021	1,025	760,400	1,025
2014-09-22	1,023	1,028	1,022	1,025	530,300	1,025
2014-09-19	1,013	1,022	1,012	1,022	446,800	1,022
2014-09-18	1,017	1,019	1,011	1,012	424,900	1,012
2014-09-17	1,020	1,021	1,016	1,016	327,800	1,016
2014-09-16	1,021	1,023	1,015	1,020	340,200	1,020
2014-09-12	1,020	1,023	1,017	1,021	539,500	1,021
2014-09-11	1,034	1,035	1,021	1,024	540,500	1,024
2014-09-10	1,018	1,035	1,016	1,032	807,200	1,032
2014-09-09	1,010	1,019	1,007	1,016	600,600	1,016
2014-09-08	1,000	1,006	998	1,006	486,800	1,006
2014-09-05	999	999	995	998	327,300	998
2014-09-04	990	999	989	997	394,800	997
2014-09-03	991	992	987	989	391,600	989
2014-09-02	983	992	983	985	515,800	985
2014-09-01	971	979	970	979	326,000	979
2014-08-29	969	974	968	970	345,000	970
2014-08-28	978	978	970	970	629,200	970
2014-08-27	978	981	976	979	430,700	979
2014-08-26	980	982	978	978	283,400	978
2014-08-25	980	984	978	981	361,400	981
2014-08-22	983	986	980	980	344,800	980
2014-08-21	986	987	981	983	361,200	983
2014-08-20	990	991	983	984	417,900	984
2014-08-19	984	988	981	988	379,900	988
2014-08-18	981	984	979	980	330,600	980
2014-08-15	982	984	976	979	436,100	979
2014-08-14	984	992	980	981	629,600	981
2014-08-13	968	987	966	984	779,900	984
2014-08-12	954	969	953	963	774,100	963
2014-08-11	958	959	947	954	860,300	954
2014-08-08	926	958	925	943	1,956,500	943
2014-08-07	910	930	906	926	3,866,000	926
2014-08-06	993	1,000	993	995	470,100	995
2014-08-05	990	1,001	990	993	765,000	993
2014-08-04	1,008	1,008	992	993	1,579,100	993
2014-08-01	1,019	1,023	1,012	1,012	1,100,900	1,012
2014-07-31	1,033	1,036	1,031	1,035	353,100	1,035
2014-07-30	1,030	1,033	1,029	1,029	283,100	1,029
2014-07-29	1,029	1,031	1,027	1,029	240,900	1,029
2014-07-28	1,023	1,028	1,021	1,028	248,700	1,028
2014-07-25	1,028	1,030	1,021	1,023	349,300	1,023
2014-07-24	1,029	1,031	1,027	1,030	281,900	1,030
2014-07-23	1,030	1,031	1,026	1,029	340,100	1,029
2014-07-22	1,025	1,029	1,021	1,027	238,800	1,027
2014-07-18	1,019	1,023	1,013	1,022	277,800	1,022
2014-07-17	1,024	1,027	1,020	1,020	256,000	1,020
2014-07-16	1,021	1,024	1,020	1,021	208,600	1,021
2014-07-15	1,020	1,023	1,018	1,020	290,400	1,020
2014-07-14	1,022	1,022	1,012	1,018	553,600	1,018
2014-07-11	1,030	1,032	1,020	1,024	482,400	1,024
2014-07-10	1,038	1,040	1,030	1,030	369,000	1,030
2014-07-09	1,036	1,040	1,035	1,037	389,500	1,037
2014-07-08	1,040	1,042	1,036	1,036	407,800	1,036
2014-07-07	1,040	1,041	1,036	1,038	276,900	1,038
2014-07-04	1,039	1,040	1,034	1,037	333,300	1,037
2014-07-03	1,041	1,042	1,032	1,034	333,700	1,034
2014-07-02	1,040	1,044	1,035	1,036	526,400	1,036
2014-07-01	1,031	1,038	1,030	1,038	465,700	1,038
2014-06-30	1,026	1,032	1,026	1,031	398,800	1,031
2014-06-27	1,028	1,029	1,020	1,025	407,100	1,025
2014-06-26	1,030	1,031	1,025	1,026	262,700	1,026
2014-06-25	1,030	1,031	1,025	1,026	399,600	1,026
2014-06-24	1,022	1,031	1,022	1,031	549,100	1,031
2014-06-23	1,020	1,024	1,017	1,021	372,500	1,021
2014-06-20	1,028	1,032	1,015	1,017	662,100	1,017
2014-06-19	1,026	1,028	1,024	1,027	584,000	1,027
2014-06-18	1,013	1,026	1,013	1,026	592,600	1,026
2014-06-17	1,009	1,014	1,009	1,012	421,100	1,012
2014-06-16	1,010	1,011	1,006	1,009	313,100	1,009
2014-06-13	1,002	1,009	1,001	1,009	675,100	1,009
2014-06-12	993	1,004	989	1,003	581,500	1,003
2014-06-11	991	994	988	994	389,700	994
2014-06-10	992	994	990	990	453,500	990
2014-06-09	988	993	987	992	427,100	992
2014-06-06	988	988	981	984	396,800	984
2014-06-05	991	992	981	983	535,500	983
2014-06-04	989	992	987	988	472,800	988
2014-06-03	984	993	984	986	716,500	986
2014-06-02	976	981	975	977	627,600	977
2014-05-30	967	978	967	969	907,300	969
2014-05-29	963	973	963	964	802,200	964
2014-05-28	970	972	960	967	1,426,400	967
2014-05-27	972	982	970	970	967,300	970
2014-05-26	980	982	965	974	1,300,300	974
2014-05-23	990	992	980	982	752,800	982
2014-05-22	986	993	981	989	650,400	989
2014-05-21	1,000	1,001	976	982	1,704,800	982
2014-05-20	1,005	1,006	1,000	1,001	483,400	1,001
2014-05-19	1,012	1,018	1,003	1,005	458,000	1,005
2014-05-16	1,010	1,017	1,008	1,014	577,200	1,014
2014-05-15	1,006	1,020	1,003	1,016	843,300	1,016
2014-05-14	1,005	1,025	1,000	1,009	641,400	1,009
2014-05-13	1,008	1,014	1,006	1,009	462,300	1,009
2014-05-12	1,012	1,012	1,005	1,005	596,800	1,005
2014-05-09	1,010	1,020	1,008	1,012	799,800	1,012
2014-05-08	1,012	1,018	1,004	1,016	834,700	1,016
2014-05-07	1,020	1,021	1,011	1,012	1,123,700	1,012
2014-05-02	1,035	1,035	1,024	1,025	1,305,400	1,025
2014-05-01	1,034	1,038	1,031	1,038	599,700	1,038
2014-04-30	1,038	1,039	1,033	1,034	551,400	1,034
2014-04-28	1,038	1,040	1,030	1,040	421,900	1,040
2014-04-25	1,042	1,044	1,034	1,038	640,400	1,038
2014-04-24	1,038	1,049	1,037	1,044	783,000	1,044
2014-04-23	1,034	1,039	1,032	1,038	423,300	1,038
2014-04-22	1,039	1,042	1,035	1,035	497,500	1,035
2014-04-21	1,035	1,043	1,035	1,039	561,300	1,039
2014-04-18	1,032	1,036	1,028	1,036	623,400	1,036
2014-04-17	1,031	1,037	1,030	1,033	583,600	1,033
2014-04-16	1,027	1,033	1,022	1,030	777,700	1,030
2014-04-15	1,035	1,036	1,020	1,021	870,900	1,021
2014-04-14	1,024	1,037	1,023	1,034	979,600	1,034
2014-04-11	1,023	1,031	1,020	1,026	993,400	1,026
2014-04-10	1,023	1,034	1,021	1,029	1,818,100	1,029
2014-04-09	1,020	1,024	1,018	1,021	1,029,700	1,021
2014-04-08	1,020	1,024	1,018	1,021	1,360,400	1,021
2014-04-07	1,018	1,023	1,016	1,019	986,700	1,019
2014-04-04	1,011	1,020	1,011	1,018	1,121,600	1,018
2014-04-03	1,014	1,015	1,010	1,010	939,200	1,010
2014-04-02	1,011	1,015	1,007	1,010	1,160,600	1,010
2014-04-01	1,009	1,010	1,003	1,005	595,300	1,005
2014-03-31	1,012	1,013	1,001	1,011	1,192,600	1,011
2014-03-28	999	1,012	997	1,012	1,021,900	1,012
2014-03-27	984	1,003	982	1,000	1,588,900	1,000
2014-03-26	1,014	1,015	1,001	1,003	2,267,500	1,003
2014-03-25	1,016	1,018	1,008	1,010	1,833,300	1,010
2014-03-24	997	1,014	997	1,012	2,178,100	1,012
2014-03-20	1,000	1,004	994	997	1,367,200	997
2014-03-19	1,003	1,005	999	1,000	1,132,200	1,000
2014-03-18	1,007	1,007	1,000	1,003	1,126,700	1,003
2014-03-17	1,005	1,007	999	999	1,518,400	999
2014-03-14	1,000	1,008	998	999	3,048,800	999
2014-03-13	997	1,014	991	1,006	10,822,000	1,006
2014-03-12	1,063	1,077	1,057	1,057	1,903,200	1,057
2014-03-11	1,090	1,093	1,071	1,081	1,317,400	1,081
2014-03-10	1,080	1,090	1,077	1,089	1,561,400	1,089
2014-03-07	1,081	1,084	1,069	1,083	1,257,800	1,083
2014-03-06	1,075	1,088	1,054	1,072	3,669,900	1,072
2014-03-05	1,093	1,103	1,047	1,047	6,115,000	1,047
2014-03-04	1,080	1,115	1,079	1,100	2,842,600	1,100
2014-03-03	1,091	1,091	1,071	1,083	1,247,000	1,083
2014-02-28	1,115	1,118	1,084	1,091	1,829,500	1,091
2014-02-27	1,119	1,136	1,113	1,119	1,440,300	1,119
2014-02-26	1,099	1,146	1,096	1,125	2,871,100	1,125
2014-02-25	1,215	1,219	1,213	1,216	321,800	1,216
2014-02-24	1,208	1,219	1,203	1,214	343,000	1,214
2014-02-21	1,206	1,212	1,198	1,207	405,300	1,207
2014-02-20	1,210	1,215	1,201	1,205	316,700	1,205
2014-02-19	1,212	1,219	1,206	1,216	315,700	1,216
2014-02-18	1,201	1,222	1,201	1,219	628,000	1,219
2014-02-17	1,197	1,200	1,182	1,200	225,800	1,200
2014-02-14	1,196	1,198	1,180	1,187	380,900	1,187
2014-02-13	1,213	1,213	1,192	1,194	302,100	1,194
2014-02-12	1,188	1,217	1,186	1,213	632,200	1,213
2014-02-10	1,171	1,185	1,162	1,184	450,700	1,184
2014-02-07	1,159	1,169	1,151	1,168	324,100	1,168
2014-02-06	1,140	1,153	1,134	1,147	322,400	1,147
2014-02-05	1,130	1,141	1,125	1,136	358,900	1,136
2014-02-04	1,121	1,130	1,115	1,115	535,100	1,115
2014-02-03	1,148	1,148	1,130	1,140	291,900	1,140
2014-01-31	1,152	1,159	1,140	1,150	269,100	1,150
2014-01-30	1,156	1,158	1,144	1,150	312,600	1,150
2014-01-29	1,157	1,165	1,153	1,163	298,000	1,163
2014-01-28	1,146	1,157	1,146	1,146	254,100	1,146
2014-01-27	1,141	1,150	1,131	1,141	339,800	1,141
2014-01-24	1,150	1,167	1,146	1,159	345,400	1,159
2014-01-23	1,174	1,174	1,156	1,156	358,500	1,156
2014-01-22	1,171	1,176	1,166	1,174	249,100	1,174
2014-01-21	1,173	1,175	1,170	1,173	229,100	1,173
2014-01-20	1,169	1,174	1,167	1,171	222,800	1,171
2014-01-17	1,148	1,163	1,147	1,163	249,100	1,163
2014-01-16	1,145	1,154	1,141	1,146	352,500	1,146
2014-01-15	1,145	1,146	1,138	1,146	229,400	1,146
2014-01-14	1,135	1,145	1,126	1,136	301,800	1,136
2014-01-10	1,137	1,140	1,130	1,140	268,000	1,140
2014-01-09	1,133	1,138	1,130	1,137	232,500	1,137
2014-01-08	1,124	1,132	1,123	1,132	220,500	1,132
2014-01-07	1,130	1,134	1,121	1,121	363,400	1,121
2014-01-06	1,139	1,139	1,128	1,129	331,900	1,129

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 [2014年度]

7550 (株)ゼンショーホールディングスの時系列データ [2014年度]