7550 (株)ゼンショーホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,860 | 2,860 | 2,670 | 2,750 | 8,000 | 343.75 |
| 1999-12-29 | 3,200 | 3,200 | 2,900 | 2,900 | 12,000 | 362.50 |
| 1999-12-28 | 3,500 | 3,500 | 2,950 | 3,200 | 6,000 | 400 |
| 1999-12-27 | 3,500 | 3,600 | 3,300 | 3,300 | 14,000 | 412.50 |
| 1999-12-24 | 6,900 | 6,900 | 6,400 | 6,400 | 35,000 | 400 |
| 1999-12-22 | 6,700 | 6,800 | 6,510 | 6,700 | 19,000 | 418.75 |
| 1999-12-21 | 6,300 | 6,500 | 6,100 | 6,500 | 25,000 | 406.25 |
| 1999-12-20 | 6,150 | 6,250 | 5,850 | 6,100 | 16,000 | 381.25 |
| 1999-12-17 | 6,000 | 6,300 | 5,750 | 5,750 | 56,000 | 359.38 |
| 1999-12-16 | 6,380 | 6,380 | 5,850 | 5,990 | 54,000 | 374.38 |
| 1999-12-15 | 6,980 | 6,990 | 6,400 | 6,400 | 31,000 | 400 |
| 1999-12-14 | 7,300 | 7,300 | 7,000 | 7,000 | 12,000 | 437.50 |
| 1999-12-13 | 7,400 | 7,490 | 7,210 | 7,400 | 10,000 | 462.50 |
| 1999-12-10 | 7,160 | 7,200 | 7,160 | 7,200 | 9,000 | 450 |
| 1999-12-09 | 7,400 | 7,500 | 7,150 | 7,150 | 12,000 | 446.88 |
| 1999-12-08 | 7,400 | 7,600 | 7,200 | 7,400 | 20,000 | 462.50 |
| 1999-12-07 | 7,900 | 7,900 | 7,400 | 7,400 | 15,000 | 462.50 |
| 1999-12-06 | 7,570 | 7,800 | 7,550 | 7,750 | 5,000 | 484.38 |
| 1999-12-03 | 7,510 | 7,600 | 7,400 | 7,570 | 13,000 | 473.13 |
| 1999-12-02 | 7,900 | 7,940 | 7,500 | 7,500 | 14,000 | 468.75 |
| 1999-12-01 | 8,000 | 8,010 | 7,700 | 7,700 | 29,000 | 481.25 |
| 1999-11-30 | 7,990 | 7,990 | 7,660 | 7,800 | 13,000 | 487.50 |
| 1999-11-29 | 7,660 | 8,000 | 7,660 | 7,990 | 12,000 | 499.38 |
| 1999-11-26 | 7,810 | 7,900 | 7,650 | 7,650 | 13,000 | 478.13 |
| 1999-11-25 | 8,000 | 8,000 | 7,800 | 7,800 | 19,000 | 487.50 |
| 1999-11-24 | 7,800 | 7,800 | 7,500 | 7,800 | 34,000 | 487.50 |
| 1999-11-22 | 7,610 | 7,610 | 7,400 | 7,600 | 29,000 | 475 |
| 1999-11-19 | 7,210 | 7,250 | 7,150 | 7,250 | 23,000 | 453.13 |
| 1999-11-18 | 7,500 | 7,500 | 7,010 | 7,010 | 20,000 | 438.13 |
| 1999-11-17 | 7,800 | 7,800 | 7,480 | 7,480 | 21,000 | 467.50 |
| 1999-11-16 | 7,710 | 7,710 | 7,500 | 7,500 | 29,000 | 468.75 |
| 1999-11-15 | 8,500 | 8,500 | 7,700 | 7,800 | 78,000 | 487.50 |
| 1999-11-12 | 8,600 | 8,600 | 7,600 | 8,100 | 202,000 | 506.25 |
| 1999-11-11 | 7,200 | 7,600 | 7,020 | 7,500 | 60,000 | 468.75 |
| 1999-11-10 | 7,290 | 7,300 | 7,100 | 7,200 | 40,000 | 450 |
| 1999-11-09 | 7,390 | 7,470 | 7,120 | 7,300 | 16,000 | 456.25 |
| 1999-11-08 | 7,900 | 7,900 | 7,500 | 7,590 | 49,000 | 474.38 |
| 1999-11-05 | 6,690 | 7,600 | 6,690 | 7,600 | 154,000 | 475 |
| 1999-11-04 | 6,350 | 6,600 | 6,310 | 6,600 | 24,000 | 412.50 |
| 1999-11-02 | 6,390 | 6,390 | 6,200 | 6,250 | 12,000 | 390.63 |
| 1999-11-01 | 6,300 | 6,390 | 6,150 | 6,390 | 11,000 | 399.38 |
| 1999-10-29 | 6,490 | 6,490 | 6,200 | 6,300 | 10,000 | 393.75 |
| 1999-10-28 | 6,300 | 6,500 | 6,210 | 6,220 | 6,000 | 388.75 |
| 1999-10-27 | 6,590 | 6,600 | 6,300 | 6,300 | 7,000 | 393.75 |
| 1999-10-26 | 6,700 | 6,730 | 6,300 | 6,600 | 15,000 | 412.50 |
| 1999-10-25 | 6,700 | 6,700 | 6,600 | 6,690 | 12,000 | 418.13 |
| 1999-10-22 | 6,590 | 6,650 | 6,460 | 6,650 | 10,000 | 415.63 |
| 1999-10-21 | 6,740 | 6,750 | 6,600 | 6,700 | 12,000 | 418.75 |
| 1999-10-20 | 6,480 | 6,750 | 6,480 | 6,750 | 16,000 | 421.88 |
| 1999-10-19 | 6,490 | 6,500 | 6,300 | 6,300 | 8,000 | 393.75 |
| 1999-10-18 | 6,200 | 6,210 | 5,900 | 6,000 | 18,000 | 375 |
| 1999-10-15 | 6,900 | 6,900 | 6,700 | 6,700 | 30,000 | 418.75 |
| 1999-10-14 | 6,600 | 6,900 | 6,500 | 6,850 | 84,000 | 428.13 |
| 1999-10-13 | 6,300 | 6,500 | 6,300 | 6,500 | 6,000 | 406.25 |
| 1999-10-12 | 6,850 | 6,850 | 6,450 | 6,700 | 17,000 | 418.75 |
| 1999-10-08 | 6,490 | 6,490 | 6,200 | 6,300 | 22,000 | 393.75 |
| 1999-10-07 | 6,500 | 6,600 | 6,200 | 6,200 | 17,000 | 387.50 |
| 1999-10-06 | 6,650 | 6,650 | 6,550 | 6,600 | 10,000 | 412.50 |
| 1999-10-05 | 6,900 | 6,900 | 6,450 | 6,650 | 27,000 | 415.63 |
| 1999-10-04 | 6,490 | 6,900 | 6,400 | 6,800 | 86,000 | 425 |
| 1999-10-01 | 6,040 | 6,110 | 5,890 | 6,110 | 32,000 | 381.88 |
| 1999-09-30 | 5,850 | 6,100 | 5,850 | 6,100 | 9,000 | 381.25 |
| 1999-09-29 | 6,150 | 6,150 | 5,850 | 5,850 | 8,000 | 365.63 |
| 1999-09-27 | 6,190 | 6,190 | 5,920 | 6,150 | 6,000 | 384.38 |
| 1999-09-24 | 5,800 | 6,200 | 5,800 | 6,200 | 12,000 | 387.50 |
| 1999-09-22 | 6,240 | 6,240 | 5,860 | 6,000 | 16,000 | 375 |
| 1999-09-21 | 6,600 | 6,600 | 6,450 | 6,540 | 12,000 | 408.75 |
| 1999-09-20 | 6,700 | 6,700 | 6,450 | 6,450 | 11,000 | 403.13 |
| 1999-09-17 | 5,990 | 6,000 | 5,900 | 5,950 | 15,000 | 371.88 |
| 1999-09-16 | 6,590 | 6,590 | 5,800 | 6,000 | 23,000 | 375 |
| 1999-09-14 | 7,000 | 7,000 | 6,500 | 6,600 | 57,000 | 412.50 |
| 1999-09-13 | 7,490 | 7,490 | 7,100 | 7,200 | 58,000 | 450 |
| 1999-09-10 | 7,500 | 7,500 | 6,950 | 7,500 | 274,000 | 468.75 |
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