7550 (株)ゼンショーホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,360	2,410	2,350	2,410	7,300	301.25
2002-12-27	2,375	2,380	2,360	2,380	8,300	297.50
2002-12-26	2,350	2,375	2,350	2,375	6,200	296.88
2002-12-25	2,370	2,390	2,360	2,370	38,300	296.25
2002-12-24	2,400	2,400	2,360	2,370	35,700	296.25
2002-12-20	2,410	2,410	2,360	2,365	64,800	295.63
2002-12-19	2,450	2,450	2,365	2,405	55,000	300.63
2002-12-18	2,495	2,530	2,460	2,495	128,000	311.88
2002-12-17	2,470	2,470	2,405	2,415	59,000	301.88
2002-12-16	2,380	2,400	2,360	2,395	21,000	299.38
2002-12-13	2,380	2,400	2,380	2,390	86,400	298.75
2002-12-12	2,300	2,320	2,280	2,320	14,100	290
2002-12-11	2,255	2,345	2,255	2,320	57,700	290
2002-12-10	2,215	2,250	2,200	2,250	12,400	281.25
2002-12-09	2,275	2,275	2,235	2,235	21,600	279.38
2002-12-06	2,250	2,275	2,210	2,265	8,500	283.13
2002-12-05	2,275	2,280	2,225	2,280	15,900	285
2002-12-04	2,250	2,285	2,240	2,260	63,900	282.50
2002-12-03	2,200	2,250	2,190	2,240	51,000	280
2002-12-02	2,200	2,220	2,190	2,195	13,900	274.38
2002-11-29	2,210	2,220	2,180	2,200	23,700	275
2002-11-28	2,275	2,280	2,230	2,230	24,800	278.75
2002-11-27	2,230	2,255	2,230	2,255	17,800	281.88
2002-11-26	2,260	2,275	2,200	2,230	8,300	278.75
2002-11-25	2,160	2,250	2,160	2,220	23,700	277.50
2002-11-22	2,190	2,240	2,110	2,240	20,700	280
2002-11-21	2,260	2,260	2,185	2,200	14,500	275
2002-11-20	2,230	2,280	2,230	2,265	27,300	283.13
2002-11-19	2,220	2,280	2,220	2,265	15,300	283.13
2002-11-18	2,240	2,270	2,205	2,250	12,200	281.25
2002-11-15	2,230	2,230	2,195	2,225	14,300	278.13
2002-11-14	2,110	2,180	2,110	2,160	12,900	270
2002-11-13	2,240	2,255	2,170	2,190	16,000	273.75
2002-11-12	2,310	2,320	2,250	2,260	14,400	282.50
2002-11-11	2,330	2,350	2,270	2,350	35,600	293.75
2002-11-08	2,200	2,375	2,180	2,350	46,800	293.75
2002-11-07	2,155	2,185	2,140	2,180	55,100	272.50
2002-11-06	2,145	2,150	2,125	2,140	7,400	267.50
2002-11-05	2,150	2,150	2,130	2,150	11,800	268.75
2002-11-01	2,100	2,135	2,100	2,125	3,500	265.63
2002-10-31	2,155	2,155	2,100	2,105	3,800	263.13
2002-10-30	2,120	2,150	2,110	2,150	4,900	268.75
2002-10-29	2,130	2,130	2,105	2,115	4,600	264.38
2002-10-28	2,170	2,170	2,120	2,125	6,900	265.63
2002-10-25	2,055	2,190	2,055	2,170	29,100	271.25
2002-10-24	2,065	2,065	2,060	2,060	7,400	257.50
2002-10-23	2,050	2,100	2,035	2,100	17,400	262.50
2002-10-22	2,090	2,090	2,060	2,070	8,300	258.75
2002-10-21	2,080	2,115	2,080	2,105	11,000	263.13
2002-10-18	2,100	2,100	2,055	2,080	9,300	260
2002-10-17	2,070	2,075	2,055	2,060	6,900	257.50
2002-10-16	2,100	2,100	2,065	2,070	9,500	258.75
2002-10-15	2,005	2,065	2,005	2,060	11,600	257.50
2002-10-11	1,930	2,000	1,925	2,000	14,500	250
2002-10-10	1,990	1,990	1,860	1,960	32,600	245
2002-10-09	2,100	2,105	2,000	2,025	12,100	253.13
2002-10-08	2,090	2,125	2,090	2,100	7,400	262.50
2002-10-07	2,160	2,200	2,135	2,135	15,800	266.88
2002-10-04	2,205	2,230	2,190	2,200	24,100	275
2002-10-03	2,305	2,350	2,235	2,245	30,000	280.63
2002-10-02	2,135	2,260	2,135	2,260	69,600	282.50
2002-10-01	2,135	2,135	2,120	2,130	15,600	266.25
2002-09-30	2,140	2,140	2,120	2,130	8,600	266.25
2002-09-27	2,130	2,140	2,130	2,140	15,100	267.50
2002-09-26	2,120	2,125	2,105	2,105	9,400	263.13
2002-09-25	2,100	2,140	2,090	2,105	19,100	263.13
2002-09-24	2,140	2,155	2,135	2,140	59,500	267.50
2002-09-20	2,175	2,180	2,140	2,140	23,500	267.50
2002-09-19	2,165	2,195	2,165	2,170	16,500	271.25
2002-09-18	2,160	2,160	2,145	2,155	31,700	269.38
2002-09-17	2,150	2,165	2,150	2,160	27,800	270
2002-09-13	2,080	2,100	2,075	2,095	20,200	261.88
2002-09-12	2,070	2,080	2,060	2,075	9,800	259.38
2002-09-11	2,050	2,110	2,050	2,080	9,800	260
2002-09-10	2,150	2,150	2,085	2,085	9,600	260.63
2002-09-09	2,100	2,105	2,070	2,075	4,800	259.38
2002-09-06	2,100	2,100	2,045	2,045	6,800	255.63
2002-09-05	2,035	2,075	2,035	2,060	17,200	257.50
2002-09-04	2,100	2,105	1,999	2,035	20,500	254.38
2002-09-03	2,150	2,150	2,100	2,115	14,500	264.38
2002-09-02	2,185	2,185	2,145	2,145	12,000	268.13
2002-08-30	2,150	2,200	2,140	2,200	9,500	275
2002-08-29	2,190	2,190	2,155	2,160	8,700	270
2002-08-28	2,190	2,190	2,155	2,180	16,400	272.50
2002-08-27	2,200	2,205	2,180	2,185	9,900	273.13
2002-08-26	2,200	2,220	2,165	2,200	12,000	275
2002-08-23	2,200	2,205	2,185	2,195	14,600	274.38
2002-08-22	2,215	2,230	2,180	2,205	17,300	275.63
2002-08-21	2,100	2,175	2,100	2,175	18,700	271.88
2002-08-20	2,110	2,120	2,080	2,120	13,400	265
2002-08-19	2,140	2,140	2,060	2,105	13,900	263.13
2002-08-16	2,045	2,080	2,010	2,080	8,400	260
2002-08-15	2,020	2,040	2,000	2,010	36,700	251.25
2002-08-14	2,050	2,070	1,997	2,050	23,500	256.25
2002-08-13	2,150	2,150	2,075	2,095	15,900	261.88
2002-08-12	2,210	2,220	2,170	2,170	8,400	271.25
2002-08-09	2,200	2,210	2,185	2,200	14,300	275
2002-08-08	2,200	2,220	2,200	2,200	7,700	275
2002-08-07	2,170	2,210	2,170	2,200	4,400	275
2002-08-06	2,200	2,210	2,175	2,180	8,600	272.50
2002-08-05	2,200	2,220	2,190	2,210	10,300	276.25
2002-08-02	2,270	2,270	2,200	2,200	13,500	275
2002-08-01	2,245	2,245	2,200	2,235	5,500	279.38
2002-07-31	2,265	2,270	2,210	2,250	5,900	281.25
2002-07-30	2,230	2,260	2,180	2,260	14,100	282.50
2002-07-29	2,230	2,280	2,170	2,230	13,700	278.75
2002-07-26	2,250	2,265	2,180	2,195	38,200	274.38
2002-07-25	2,340	2,340	2,210	2,210	33,500	276.25
2002-07-24	2,325	2,330	2,250	2,260	14,600	282.50
2002-07-23	2,390	2,390	2,325	2,325	18,000	290.63
2002-07-22	2,440	2,440	2,375	2,405	12,900	300.63
2002-07-19	2,460	2,490	2,385	2,440	16,500	305
2002-07-18	2,345	2,500	2,310	2,500	29,800	312.50
2002-07-17	2,250	2,350	2,230	2,345	15,000	293.13
2002-07-16	2,290	2,330	2,230	2,255	14,400	281.88
2002-07-15	2,330	2,330	2,280	2,300	5,000	287.50
2002-07-12	2,330	2,345	2,300	2,325	9,400	290.63
2002-07-11	2,400	2,400	2,355	2,360	8,200	295
2002-07-10	2,430	2,450	2,400	2,450	8,200	306.25
2002-07-09	2,410	2,480	2,410	2,470	9,800	308.75
2002-07-08	2,480	2,500	2,425	2,435	8,300	304.38
2002-07-05	2,400	2,455	2,380	2,440	6,100	305
2002-07-04	2,450	2,450	2,405	2,420	5,100	302.50
2002-07-03	2,315	2,450	2,315	2,450	15,900	306.25
2002-07-02	2,395	2,395	2,305	2,380	16,300	297.50
2002-07-01	2,480	2,480	2,260	2,400	31,100	300
2002-06-28	2,475	2,495	2,470	2,480	12,100	310
2002-06-27	2,480	2,500	2,455	2,500	14,200	312.50
2002-06-26	2,550	2,550	2,475	2,500	20,700	312.50
2002-06-25	2,500	2,525	2,500	2,525	8,700	315.63
2002-06-24	2,405	2,520	2,405	2,510	39,700	313.75
2002-06-21	2,540	2,540	2,520	2,525	17,400	315.63
2002-06-20	2,560	2,570	2,505	2,540	26,900	317.50
2002-06-19	2,600	2,645	2,560	2,560	52,000	320
2002-06-18	2,570	2,625	2,510	2,625	49,400	328.13
2002-06-17	2,500	2,625	2,460	2,570	31,400	321.25
2002-06-14	2,445	2,595	2,445	2,550	98,300	318.75
2002-06-13	2,480	2,480	2,430	2,450	28,100	306.25
2002-06-12	2,550	2,550	2,505	2,515	46,400	314.38
2002-06-11	2,580	2,595	2,550	2,585	36,500	323.13
2002-06-10	2,655	2,655	2,575	2,600	34,900	325
2002-06-07	2,600	2,665	2,600	2,660	102,200	332.50
2002-06-06	2,675	2,695	2,600	2,630	80,200	328.75
2002-06-05	2,525	2,710	2,525	2,675	101,000	334.38
2002-06-04	2,520	2,545	2,515	2,525	31,300	315.63
2002-06-03	2,560	2,565	2,480	2,550	61,100	318.75
2002-05-31	2,550	2,560	2,520	2,520	87,300	315
2002-05-30	2,575	2,650	2,510	2,550	90,400	318.75
2002-05-29	2,595	2,695	2,560	2,630	77,500	328.75
2002-05-28	2,420	2,620	2,420	2,620	88,900	327.50
2002-05-27	2,505	2,505	2,405	2,460	72,000	307.50
2002-05-24	2,430	2,540	2,420	2,540	288,900	317.50
2002-05-23	2,120	2,440	2,120	2,390	198,700	298.75
2002-05-22	1,950	2,175	1,950	2,115	147,800	264.38
2002-05-21	1,906	1,921	1,903	1,913	22,000	239.13
2002-05-20	1,891	1,923	1,890	1,906	36,900	238.25
2002-05-17	1,870	1,890	1,850	1,871	79,500	233.88
2002-05-16	1,770	1,815	1,766	1,805	27,800	225.63
2002-05-15	1,780	1,780	1,764	1,765	13,800	220.63
2002-05-14	1,759	1,776	1,759	1,776	7,800	222
2002-05-13	1,779	1,779	1,750	1,755	18,900	219.38
2002-05-10	1,790	1,810	1,781	1,797	9,200	224.63
2002-05-09	1,780	1,800	1,780	1,791	18,500	223.88
2002-05-08	1,777	1,790	1,760	1,771	8,000	221.38
2002-05-07	1,800	1,800	1,780	1,780	10,900	222.50
2002-05-02	1,800	1,800	1,763	1,787	9,200	223.38
2002-05-01	1,791	1,804	1,780	1,795	10,700	224.38
2002-04-30	1,810	1,812	1,761	1,761	11,100	220.13
2002-04-26	1,858	1,858	1,803	1,830	26,100	228.75
2002-04-25	1,850	1,865	1,830	1,858	41,100	232.25
2002-04-24	1,760	1,870	1,730	1,870	49,200	233.75
2002-04-23	1,769	1,778	1,748	1,751	15,800	218.88
2002-04-22	1,725	1,790	1,725	1,770	46,600	221.25
2002-04-19	1,710	1,750	1,702	1,731	33,100	216.38
2002-04-18	1,680	1,701	1,680	1,701	23,700	212.63
2002-04-17	1,652	1,690	1,652	1,684	15,200	210.50
2002-04-16	1,668	1,669	1,646	1,655	13,100	206.88
2002-04-15	1,630	1,655	1,630	1,655	10,400	206.88
2002-04-12	1,651	1,651	1,611	1,641	9,400	205.13
2002-04-11	1,669	1,669	1,648	1,653	12,900	206.63
2002-04-10	1,601	1,660	1,601	1,650	22,000	206.25
2002-04-09	1,613	1,625	1,601	1,601	14,700	200.13
2002-04-08	1,618	1,624	1,610	1,610	9,400	201.25
2002-04-05	1,615	1,630	1,610	1,621	13,900	202.63
2002-04-04	1,630	1,630	1,602	1,616	19,800	202
2002-04-03	1,606	1,623	1,606	1,622	9,300	202.75
2002-04-02	1,610	1,626	1,605	1,605	5,300	200.63
2002-04-01	1,620	1,637	1,600	1,629	16,800	203.63
2002-03-29	1,620	1,635	1,610	1,635	14,000	204.38
2002-03-28	1,618	1,620	1,600	1,601	22,300	200.13
2002-03-27	1,602	1,620	1,601	1,620	11,100	202.50
2002-03-26	1,600	1,650	1,599	1,629	34,000	203.63
2002-03-25	1,683	1,685	1,641	1,670	66,500	208.75
2002-03-22	1,730	1,730	1,681	1,682	37,800	210.25
2002-03-20	1,709	1,730	1,699	1,709	24,200	213.63
2002-03-19	1,645	1,710	1,645	1,704	36,000	213
2002-03-18	1,640	1,660	1,640	1,645	17,700	205.63
2002-03-15	1,620	1,630	1,610	1,625	12,500	203.13
2002-03-14	1,600	1,600	1,585	1,590	22,700	198.75
2002-03-13	1,603	1,611	1,600	1,600	15,700	200
2002-03-12	1,610	1,640	1,605	1,610	20,500	201.25
2002-03-11	1,650	1,652	1,600	1,648	31,400	206
2002-03-08	1,630	1,670	1,624	1,624	38,600	203
2002-03-07	1,630	1,640	1,600	1,624	38,500	203
2002-03-06	1,540	1,625	1,531	1,600	42,900	200
2002-03-05	1,540	1,545	1,530	1,541	15,300	192.63
2002-03-04	1,541	1,548	1,528	1,539	14,900	192.38
2002-03-01	1,540	1,540	1,513	1,530	14,500	191.25
2002-02-28	1,536	1,548	1,529	1,540	16,500	192.50
2002-02-27	1,539	1,550	1,510	1,535	22,100	191.88
2002-02-26	1,550	1,555	1,510	1,521	15,400	190.13
2002-02-25	1,496	1,559	1,490	1,540	32,200	192.50
2002-02-22	1,505	1,505	1,487	1,490	18,200	186.25
2002-02-21	1,487	1,515	1,480	1,505	30,800	188.13
2002-02-20	1,462	1,483	1,460	1,483	17,500	185.38
2002-02-19	1,482	1,482	1,462	1,465	16,300	183.13
2002-02-18	1,460	1,490	1,460	1,479	15,600	184.88
2002-02-15	1,454	1,460	1,425	1,460	21,300	182.50
2002-02-14	1,430	1,460	1,430	1,454	21,800	181.75
2002-02-13	1,400	1,448	1,390	1,424	27,700	178
2002-02-12	1,360	1,397	1,359	1,390	13,000	173.75
2002-02-08	1,310	1,360	1,310	1,340	13,000	167.50
2002-02-07	1,330	1,350	1,309	1,310	23,800	163.75
2002-02-06	1,350	1,350	1,330	1,341	13,100	167.63
2002-02-05	1,350	1,351	1,330	1,346	16,600	168.25
2002-02-04	1,360	1,370	1,350	1,356	12,600	169.50
2002-02-01	1,390	1,400	1,339	1,355	17,300	169.38
2002-01-31	1,380	1,399	1,370	1,390	14,400	173.75
2002-01-30	1,350	1,370	1,350	1,370	14,900	171.25
2002-01-29	1,337	1,341	1,326	1,340	18,100	167.50
2002-01-28	1,344	1,344	1,310	1,335	14,500	166.88
2002-01-25	1,330	1,334	1,310	1,328	7,900	166
2002-01-24	1,296	1,318	1,296	1,310	13,600	163.75
2002-01-23	1,300	1,330	1,298	1,301	10,500	162.63
2002-01-22	1,347	1,353	1,330	1,333	18,400	166.63
2002-01-21	1,330	1,347	1,281	1,346	26,700	168.25
2002-01-18	1,289	1,333	1,270	1,333	10,700	166.63
2002-01-17	1,280	1,280	1,260	1,269	13,800	158.63
2002-01-16	1,299	1,299	1,260	1,290	9,600	161.25
2002-01-15	1,275	1,287	1,255	1,263	8,600	157.88
2002-01-11	1,300	1,300	1,251	1,280	27,600	160
2002-01-10	1,295	1,304	1,290	1,298	19,200	162.25
2002-01-09	1,331	1,340	1,290	1,310	28,100	163.75
2002-01-08	1,370	1,370	1,350	1,351	16,700	168.88
2002-01-07	1,388	1,388	1,360	1,379	14,600	172.38
2002-01-04	1,410	1,410	1,350	1,390	11,400	173.75

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

2025年03月
日	月	火	水	木	金	土
« 02月28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 [2002年度]

7550 (株)ゼンショーホールディングスの時系列データ [2002年度]