1. HOME >
  2. 株価時系列 >
  3. 7550 >
  4. 2016年

7550 (株)ゼンショーホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9191,9351,9191,926205,3001,926
2016-12-291,9451,9451,9141,917414,9001,917
2016-12-281,9401,9681,9361,955465,0001,955
2016-12-271,9081,9441,9071,934560,8001,934
2016-12-261,9061,9161,8951,896322,1001,896
2016-12-221,8901,9181,8891,907546,3001,907
2016-12-211,9121,9141,8821,887641,6001,887
2016-12-201,9151,9231,9061,916338,9001,916
2016-12-191,9001,9141,9001,910307,8001,910
2016-12-161,9051,9121,8901,898396,1001,898
2016-12-151,9241,9241,9011,905637,3001,905
2016-12-141,9451,9461,9201,932435,3001,932
2016-12-131,9151,9571,9141,946643,8001,946
2016-12-121,8771,9111,8761,908606,7001,908
2016-12-091,8641,8851,8621,879433,0001,879
2016-12-081,8671,8871,8671,885448,1001,885
2016-12-071,8741,8821,8571,860688,9001,860
2016-12-061,8981,8991,8741,877612,7001,877
2016-12-051,9051,9181,8931,896518,6001,896
2016-12-021,9351,9441,9161,918546,4001,918
2016-12-011,9581,9591,9301,935531,2001,935
2016-11-301,9351,9651,9341,956671,8001,956
2016-11-291,9301,9421,9251,930369,5001,930
2016-11-281,9051,9361,8921,936672,8001,936
2016-11-251,9371,9391,9031,915740,2001,915
2016-11-241,9511,9531,9161,941661,3001,941
2016-11-221,9431,9561,9131,954729,7001,954
2016-11-211,9751,9861,9551,959658,5001,959
2016-11-182,0082,0101,9701,982638,1001,982
2016-11-172,0002,0161,9841,998609,6001,998
2016-11-162,0392,0392,0002,005501,5002,005
2016-11-152,0552,0602,0132,032597,3002,032
2016-11-142,0052,0492,0022,046859,8002,046
2016-11-112,0122,0261,9791,991983,4001,991
2016-11-102,0002,0321,9722,004877,6002,004
2016-11-091,9952,0431,9311,9381,321,9001,938
2016-11-081,9261,9881,9261,968497,3001,968
2016-11-071,9451,9501,9221,942370,9001,942
2016-11-041,9301,9491,9151,946508,8001,946
2016-11-021,9481,9521,9361,945348,7001,945
2016-11-011,9571,9641,9401,964313,9001,964
2016-10-311,9381,9621,9291,962393,9001,962
2016-10-281,9451,9471,9051,939597,1001,939
2016-10-271,9411,9551,9341,936330,9001,936
2016-10-261,9131,9451,9051,942437,3001,942
2016-10-251,9001,9131,8951,913322,7001,913
2016-10-241,8771,9041,8771,899312,4001,899
2016-10-211,8951,9021,8711,876406,0001,876
2016-10-201,8941,8991,8811,887322,7001,887
2016-10-191,9001,9131,8861,891403,1001,891
2016-10-171,8841,8881,8661,882237,4001,882
2016-10-131,8731,8841,8651,877355,4001,877
2016-10-121,8711,8871,8541,854388,9001,854
2016-10-111,8501,8851,8401,878447,1001,878
2016-10-071,8841,8841,8501,855554,3001,855
2016-10-061,8641,8921,8591,887811,7001,887
2016-10-051,8551,8741,8501,854586,0001,854
2016-10-041,8221,8841,8121,8701,305,9001,870
2016-10-031,8131,8261,8041,822619,8001,822
2016-09-301,7941,8131,7901,804513,8001,804
2016-09-291,7811,8121,7701,806823,7001,806
2016-09-281,7821,7851,7611,7771,806,2001,777
2016-09-271,7951,8131,7901,8051,749,4001,805
2016-09-261,8361,8391,8041,8101,522,0001,810
2016-09-231,8101,8451,8061,8361,268,8001,836
2016-09-211,7721,8021,7671,8021,440,9001,802
2016-09-201,7661,7931,7501,777709,5001,777
2016-09-161,7691,7791,7461,7662,163,4001,766
2016-09-151,7671,7891,7631,769547,2001,769
2016-09-141,7831,7931,7571,764769,9001,764
2016-09-131,8151,8201,7881,795492,5001,795
2016-09-121,7991,8141,7821,809371,4001,809
2016-09-091,8381,8381,8061,809632,3001,809
2016-09-081,8381,8541,8341,843494,3001,843
2016-09-071,8401,8501,8291,848654,9001,848
2016-09-061,7971,8391,7901,839578,0001,839
2016-09-051,7991,8051,7821,797388,4001,797
2016-09-021,7781,7981,7711,794399,2001,794
2016-09-011,7841,7841,7521,776568,8001,776
2016-08-311,8001,8001,7431,776743,5001,776
2016-08-301,8151,8201,7911,797414,1001,797
2016-08-291,8351,8391,8091,815437,2001,815
2016-08-261,8211,8301,8081,816302,0001,816
2016-08-251,8441,8491,8261,836265,5001,836
2016-08-241,8341,8451,8161,844484,1001,844
2016-08-231,7701,8491,7691,840867,7001,840
2016-08-221,7471,7741,7471,769368,6001,769
2016-08-191,7991,8011,7301,750592,1001,750
2016-08-181,8021,8201,7951,802310,7001,802
2016-08-171,8001,8301,7981,819528,3001,819
2016-08-161,8191,8281,7961,804506,3001,804
2016-08-151,7851,8411,7741,8291,040,7001,829
2016-08-121,7401,7751,7371,756628,3001,756
2016-08-101,6501,7391,6421,7351,194,9001,735
2016-08-091,5981,6331,5821,631378,1001,631
2016-08-081,6461,6521,5921,603534,7001,603
2016-08-051,6521,6731,6211,644434,9001,644
2016-08-041,6731,6791,6321,646605,1001,646
2016-08-031,6851,6911,6671,672412,9001,672
2016-08-021,6761,7051,6681,697744,4001,697
2016-08-011,6451,6791,6361,673454,0001,673
2016-07-291,6331,6501,6121,649498,7001,649
2016-07-281,6241,6341,6151,633252,7001,633
2016-07-271,6281,6341,6161,627408,8001,627
2016-07-261,6131,6361,5991,625451,5001,625
2016-07-251,6111,6401,6041,612501,2001,612
2016-07-221,6001,6201,5961,617293,2001,617
2016-07-211,6201,6201,5961,608409,9001,608
2016-07-201,5551,6201,5501,620658,0001,620
2016-07-191,5391,5621,5271,559354,0001,559
2016-07-151,5781,5791,5271,534491,0001,534
2016-07-141,5551,5941,5541,579499,7001,579
2016-07-131,5691,5691,5411,552361,0001,552
2016-07-121,5721,5801,5521,552399,1001,552
2016-07-111,5671,5741,5511,554359,8001,554
2016-07-081,5741,5821,5401,543356,2001,543
2016-07-071,5601,5761,5481,575446,1001,575
2016-07-061,5401,5601,5371,560512,8001,560
2016-07-051,5151,5501,5101,550506,4001,550
2016-07-041,5141,5231,5021,514307,1001,514
2016-07-011,5091,5151,4951,509266,0001,509
2016-06-301,5091,5171,4981,498281,0001,498
2016-06-291,4901,5051,4901,502393,3001,502
2016-06-281,4451,4901,4401,480386,3001,480
2016-06-271,4011,4651,4011,461519,7001,461
2016-06-241,4601,4651,3761,395685,2001,395
2016-06-231,4621,4651,4431,453226,1001,453
2016-06-221,4671,4701,4411,455444,7001,455
2016-06-211,4721,4841,4611,480248,0001,480
2016-06-201,4681,4911,4631,482373,3001,482
2016-06-171,4631,4821,4501,453448,0001,453
2016-06-161,4751,4821,4451,446355,7001,446
2016-06-151,4661,4871,4551,477324,8001,477
2016-06-141,4821,4971,4511,468487,3001,468
2016-06-131,5031,5131,4871,490451,2001,490
2016-06-101,5361,5401,5131,519502,6001,519
2016-06-091,5301,5411,5271,535407,1001,535
2016-06-081,5221,5301,5151,530407,9001,530
2016-06-071,5031,5211,5031,518430,2001,518
2016-06-061,4931,5041,4851,501285,7001,501
2016-06-031,4791,5051,4781,504527,8001,504
2016-06-021,4941,4981,4791,480300,1001,480
2016-06-011,4791,5001,4751,495711,0001,495
2016-05-311,4651,4801,4561,480512,5001,480
2016-05-301,4421,4651,4421,462499,5001,462
2016-05-271,4411,4481,4261,440367,0001,440
2016-05-261,4371,4531,4331,441538,6001,441
2016-05-251,4301,4421,4301,433511,7001,433
2016-05-241,3891,4191,3891,419520,7001,419
2016-05-231,3881,3941,3751,388386,3001,388
2016-05-201,3801,3921,3681,388478,8001,388
2016-05-191,4061,4061,3731,376883,0001,376
2016-05-181,4051,4231,3991,418676,1001,418
2016-05-171,3891,4021,3761,391342,8001,391
2016-05-161,4041,4231,3841,387486,2001,387
2016-05-131,4401,4401,3941,397597,3001,397
2016-05-121,4031,4561,4011,441821,4001,441
2016-05-111,4211,4221,4071,422361,3001,422
2016-05-101,3901,4181,3851,418536,6001,418
2016-05-091,3881,3881,3671,383447,2001,383
2016-05-061,3651,3891,3601,388395,1001,388
2016-05-021,3641,3661,3531,358525,9001,358
2016-04-281,4121,4221,3911,391406,9001,391
2016-04-271,4051,4181,4001,401307,7001,401
2016-04-261,3931,4071,3901,404296,6001,404
2016-04-251,4051,4051,3851,390338,2001,390
2016-04-221,4091,4141,3961,406381,4001,406
2016-04-211,4191,4221,4111,420413,7001,420
2016-04-201,4051,4141,3951,408345,3001,408
2016-04-191,4091,4171,3971,403295,3001,403
2016-04-181,3761,3961,3731,390352,1001,390
2016-04-151,3881,4121,3821,408464,6001,408
2016-04-141,3951,3961,3801,396430,7001,396
2016-04-131,3801,3971,3731,384401,2001,384
2016-04-121,3601,3821,3561,376597,9001,376
2016-04-111,3411,3451,3271,343317,9001,343
2016-04-081,3031,3501,3031,338451,8001,338
2016-04-071,3281,3411,3181,326499,2001,326
2016-04-061,2991,3191,2911,316448,5001,316
2016-04-051,3301,3311,2941,298463,9001,298
2016-04-041,3201,3511,3191,331558,5001,331
2016-04-011,3461,3481,3111,313756,6001,313
2016-03-311,3941,3961,3471,348903,5001,348
2016-03-301,4131,4261,3931,396699,6001,396
2016-03-291,4491,4491,4051,4102,031,2001,410
2016-03-281,4501,4621,4431,4622,024,5001,462
2016-03-251,4441,4591,4431,451878,6001,451
2016-03-241,4361,4531,4331,444883,7001,444
2016-03-231,4341,4421,4251,4391,063,2001,439
2016-03-221,4221,4331,4191,433601,1001,433
2016-03-181,4261,4301,4081,411687,5001,411
2016-03-171,4371,4371,4211,425511,2001,425
2016-03-161,4231,4401,4221,429363,5001,429
2016-03-151,4301,4341,4211,424500,4001,424
2016-03-141,4351,4351,4201,431348,0001,431
2016-03-111,4161,4251,4071,424818,8001,424
2016-03-101,4121,4401,4111,438570,6001,438
2016-03-091,4051,4091,3951,401396,9001,401
2016-03-081,4041,4081,3901,407462,2001,407
2016-03-071,4091,4151,3971,407389,0001,407
2016-03-041,4101,4121,4011,411406,7001,411
2016-03-031,4061,4131,3961,408444,7001,408
2016-03-021,4351,4421,4071,414551,2001,414
2016-03-011,3901,4131,3861,405357,9001,405
2016-02-291,4131,4291,3881,390528,1001,390
2016-02-261,4001,4121,3921,402319,7001,402
2016-02-251,3791,4061,3761,398440,6001,398
2016-02-241,3681,3961,3661,371450,7001,371
2016-02-231,4031,4071,3661,369424,0001,369
2016-02-221,3781,4001,3691,393430,6001,393
2016-02-191,3771,3881,3611,379406,8001,379
2016-02-181,3971,4081,3811,386498,8001,386
2016-02-171,3901,3931,3531,373721,8001,373
2016-02-161,3981,4091,3841,394644,4001,394
2016-02-151,3551,4181,3551,406862,0001,406
2016-02-121,2921,3141,2761,2901,101,1001,290
2016-02-101,4121,4221,3211,3291,281,0001,329
2016-02-091,4071,4281,4001,416600,5001,416
2016-02-081,4061,4651,4051,456407,6001,456
2016-02-051,4221,4351,4011,420457,2001,420
2016-02-041,4851,4861,4431,446429,7001,446
2016-02-031,4851,5041,4661,499399,3001,499
2016-02-021,5001,5281,4971,504530,4001,504
2016-02-011,4811,4961,4661,496430,6001,496
2016-01-291,4451,4601,4101,458601,6001,458
2016-01-281,4161,4381,4121,430324,5001,430
2016-01-271,4101,4241,4051,424377,6001,424
2016-01-261,3911,4121,3861,386267,9001,386
2016-01-251,4031,4141,3881,407364,8001,407
2016-01-221,3301,3811,3271,375456,0001,375
2016-01-211,3351,3601,3001,300642,7001,300
2016-01-201,3901,3931,3441,349554,6001,349
2016-01-191,3971,4181,3821,393508,7001,393
2016-01-181,4001,4131,3891,404494,4001,404
2016-01-151,4481,4551,4231,431392,9001,431
2016-01-141,4351,4451,4101,424591,1001,424
2016-01-131,4341,4601,4281,458512,3001,458
2016-01-121,4471,4651,4071,413772,8001,413
2016-01-081,4801,4851,4511,452748,3001,452
2016-01-071,5001,5201,4831,487456,1001,487
2016-01-061,5051,5231,4901,511516,3001,511
2016-01-051,4821,5161,4721,509576,1001,509
2016-01-041,5251,5341,4851,486692,9001,486

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