7550 (株)ゼンショーホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,960	2,985	2,960	2,975	20,200	371.88
2004-12-29	2,960	2,960	2,930	2,950	16,300	368.75
2004-12-28	2,925	2,965	2,915	2,945	21,100	368.13
2004-12-27	2,950	2,980	2,870	2,965	25,100	370.63
2004-12-24	2,870	2,930	2,870	2,930	29,900	366.25
2004-12-22	2,850	2,895	2,825	2,875	27,600	359.38
2004-12-21	2,835	2,845	2,825	2,840	15,000	355
2004-12-20	2,805	2,845	2,805	2,830	24,500	353.75
2004-12-17	2,800	2,850	2,790	2,845	19,200	355.63
2004-12-16	2,825	2,870	2,805	2,840	20,700	355
2004-12-15	2,825	2,880	2,820	2,860	21,900	357.50
2004-12-14	2,775	2,850	2,770	2,845	37,700	355.63
2004-12-13	2,700	2,780	2,680	2,775	25,000	346.88
2004-12-10	2,750	2,760	2,725	2,760	36,900	345
2004-12-09	2,655	2,730	2,650	2,730	27,100	341.25
2004-12-08	2,600	2,695	2,595	2,685	24,700	335.63
2004-12-07	2,645	2,645	2,610	2,610	3,600	326.25
2004-12-06	2,610	2,665	2,610	2,650	6,200	331.25
2004-12-03	2,640	2,640	2,610	2,635	5,400	329.38
2004-12-02	2,630	2,645	2,630	2,645	11,200	330.63
2004-12-01	2,640	2,645	2,570	2,590	12,800	323.75
2004-11-30	2,620	2,665	2,580	2,640	25,600	330
2004-11-29	2,530	2,590	2,530	2,590	12,200	323.75
2004-11-26	2,515	2,530	2,510	2,510	14,800	313.75
2004-11-25	2,485	2,510	2,475	2,475	19,400	309.38
2004-11-24	2,495	2,500	2,455	2,470	24,900	308.75
2004-11-22	2,555	2,570	2,490	2,535	104,300	316.88
2004-11-19	2,600	2,620	2,550	2,610	27,300	326.25
2004-11-18	2,550	2,630	2,550	2,600	44,500	325
2004-11-17	2,510	2,555	2,500	2,540	27,400	317.50
2004-11-16	2,515	2,535	2,495	2,515	36,300	314.38
2004-11-15	2,425	2,490	2,415	2,475	20,200	309.38
2004-11-12	2,435	2,445	2,415	2,420	27,100	302.50
2004-11-11	2,520	2,520	2,420	2,435	50,900	304.38
2004-11-10	2,540	2,545	2,515	2,520	30,200	315
2004-11-09	2,580	2,585	2,535	2,560	24,700	320
2004-11-08	2,515	2,670	2,505	2,575	80,500	321.88
2004-11-05	2,600	2,670	2,585	2,650	19,300	331.25
2004-11-04	2,600	2,620	2,555	2,620	24,100	327.50
2004-11-02	2,485	2,615	2,480	2,600	24,500	325
2004-11-01	2,535	2,545	2,490	2,510	10,300	313.75
2004-10-29	2,545	2,545	2,525	2,530	10,600	316.25
2004-10-28	2,505	2,550	2,505	2,535	10,400	316.88
2004-10-27	2,530	2,535	2,480	2,485	12,000	310.63
2004-10-26	2,505	2,545	2,505	2,505	13,200	313.13
2004-10-25	2,585	2,585	2,505	2,520	12,500	315
2004-10-22	2,490	2,600	2,450	2,570	38,700	321.25
2004-10-21	2,540	2,545	2,470	2,485	50,300	310.63
2004-10-20	2,555	2,575	2,520	2,560	25,900	320
2004-10-19	2,585	2,595	2,545	2,595	39,800	324.38
2004-10-18	2,645	2,645	2,585	2,585	11,500	323.13
2004-10-15	2,675	2,675	2,605	2,650	20,600	331.25
2004-10-14	2,655	2,700	2,540	2,700	79,600	337.50
2004-10-13	2,720	2,720	2,655	2,655	75,600	331.88
2004-10-12	2,750	2,770	2,725	2,735	13,300	341.88
2004-10-08	2,765	2,785	2,745	2,750	18,600	343.75
2004-10-07	2,840	2,840	2,780	2,790	33,400	348.75
2004-10-06	2,815	2,855	2,790	2,800	92,100	350
2004-10-05	2,815	2,850	2,780	2,800	37,900	350
2004-10-04	2,800	2,820	2,780	2,810	20,800	351.25
2004-10-01	2,740	2,800	2,740	2,770	11,900	346.25
2004-09-30	2,755	2,770	2,730	2,745	14,100	343.13
2004-09-29	2,750	2,760	2,725	2,750	27,300	343.75
2004-09-28	2,720	2,750	2,710	2,745	26,200	343.13
2004-09-27	2,730	2,760	2,725	2,750	45,000	343.75
2004-09-24	2,720	2,805	2,715	2,760	132,500	345
2004-09-22	2,875	2,895	2,750	2,805	74,500	350.63
2004-09-21	2,905	2,930	2,890	2,900	71,200	362.50
2004-09-17	2,930	2,935	2,880	2,935	55,400	366.88
2004-09-16	2,850	2,990	2,850	2,930	182,800	366.25
2004-09-15	2,840	2,840	2,800	2,830	43,500	353.75
2004-09-14	2,785	2,820	2,775	2,820	34,900	352.50
2004-09-13	2,730	2,790	2,730	2,775	25,100	346.88
2004-09-10	2,740	2,750	2,710	2,725	30,500	340.63
2004-09-09	2,765	2,765	2,730	2,730	14,800	341.25
2004-09-08	2,710	2,770	2,700	2,770	39,400	346.25
2004-09-07	2,715	2,720	2,690	2,700	37,600	337.50
2004-09-06	2,715	2,730	2,710	2,715	12,200	339.38
2004-09-03	2,735	2,735	2,710	2,720	28,600	340
2004-09-02	2,750	2,770	2,730	2,730	56,700	341.25
2004-09-01	2,750	2,750	2,725	2,740	29,000	342.50
2004-08-31	2,655	2,735	2,650	2,725	75,300	340.63
2004-08-30	2,580	2,680	2,580	2,670	44,700	333.75
2004-08-27	2,565	2,580	2,560	2,565	5,000	320.63
2004-08-26	2,550	2,560	2,500	2,555	19,400	319.38
2004-08-25	2,530	2,550	2,520	2,550	10,700	318.75
2004-08-24	2,525	2,535	2,500	2,520	11,900	315
2004-08-23	2,520	2,535	2,520	2,520	13,000	315
2004-08-20	2,530	2,560	2,520	2,540	6,200	317.50
2004-08-19	2,540	2,540	2,515	2,525	13,700	315.63
2004-08-18	2,560	2,580	2,510	2,510	13,000	313.75
2004-08-17	2,600	2,600	2,540	2,575	30,800	321.88
2004-08-16	2,510	2,585	2,500	2,585	41,600	323.13
2004-08-13	2,500	2,500	2,435	2,495	70,000	311.88
2004-08-12	2,550	2,575	2,505	2,515	27,700	314.38
2004-08-11	2,525	2,565	2,525	2,550	24,600	318.75
2004-08-10	2,500	2,525	2,500	2,520	31,400	315
2004-08-09	2,510	2,555	2,505	2,525	64,600	315.63
2004-08-06	2,550	2,590	2,515	2,590	33,000	323.75
2004-08-05	2,555	2,565	2,540	2,560	37,200	320
2004-08-04	2,500	2,560	2,490	2,525	50,700	315.63
2004-08-03	2,620	2,620	2,540	2,540	57,400	317.50
2004-08-02	2,590	2,655	2,580	2,620	69,000	327.50
2004-07-30	2,600	2,620	2,590	2,610	54,200	326.25
2004-07-29	2,555	2,650	2,540	2,600	155,400	325
2004-07-28	2,430	2,535	2,420	2,535	105,800	316.88
2004-07-27	2,400	2,430	2,380	2,420	52,600	302.50
2004-07-26	2,330	2,400	2,300	2,390	68,000	298.75
2004-07-23	2,300	2,330	2,290	2,330	47,100	291.25
2004-07-22	2,235	2,245	2,225	2,230	8,800	278.75
2004-07-21	2,220	2,235	2,210	2,230	49,700	278.75
2004-07-20	2,230	2,245	2,205	2,230	36,100	278.75
2004-07-16	2,285	2,285	2,245	2,245	29,800	280.63
2004-07-15	2,250	2,280	2,240	2,245	32,800	280.63
2004-07-14	2,295	2,300	2,250	2,260	25,600	282.50
2004-07-13	2,250	2,310	2,220	2,280	37,700	285
2004-07-12	2,260	2,280	2,250	2,275	42,900	284.38
2004-07-09	2,170	2,240	2,170	2,230	31,900	278.75
2004-07-08	2,200	2,220	2,185	2,185	24,400	273.13
2004-07-07	2,180	2,180	2,110	2,170	16,500	271.25
2004-07-06	2,225	2,255	2,205	2,205	11,700	275.63
2004-07-05	2,265	2,265	2,230	2,240	15,300	280
2004-07-02	2,300	2,300	2,275	2,280	7,600	285
2004-07-01	2,310	2,310	2,290	2,300	8,400	287.50
2004-06-30	2,320	2,320	2,300	2,315	22,400	289.38
2004-06-29	2,270	2,320	2,270	2,315	19,000	289.38
2004-06-28	2,275	2,300	2,270	2,295	7,500	286.88
2004-06-25	2,260	2,330	2,255	2,325	30,100	290.63
2004-06-24	2,280	2,320	2,255	2,285	12,400	285.63
2004-06-23	2,330	2,330	2,280	2,280	14,500	285
2004-06-22	2,315	2,325	2,300	2,325	14,900	290.63
2004-06-21	2,300	2,340	2,300	2,315	21,500	289.38
2004-06-18	2,340	2,340	2,280	2,300	30,600	287.50
2004-06-17	2,295	2,340	2,270	2,340	33,600	292.50
2004-06-16	2,265	2,295	2,255	2,285	21,200	285.63
2004-06-15	2,270	2,280	2,250	2,270	22,300	283.75
2004-06-14	2,280	2,295	2,230	2,275	22,600	284.38
2004-06-11	2,250	2,330	2,250	2,290	130,900	286.25
2004-06-10	2,100	2,230	2,095	2,230	60,500	278.75
2004-06-09	2,090	2,095	2,080	2,095	8,100	261.88
2004-06-08	2,085	2,090	2,075	2,075	12,600	259.38
2004-06-07	2,050	2,090	2,050	2,075	22,100	259.38
2004-06-04	2,020	2,040	2,010	2,040	61,700	255
2004-06-03	2,065	2,065	2,020	2,030	67,900	253.75
2004-06-02	2,065	2,065	2,050	2,055	16,000	256.88
2004-06-01	2,040	2,070	2,040	2,065	14,800	258.13
2004-05-31	2,020	2,050	2,015	2,040	32,300	255
2004-05-28	1,988	2,020	1,983	2,020	13,200	252.50
2004-05-27	2,015	2,015	1,979	1,979	16,800	247.38
2004-05-26	2,040	2,065	2,000	2,015	14,900	251.88
2004-05-25	2,010	2,010	1,985	1,999	31,000	249.88
2004-05-24	1,930	1,997	1,930	1,984	49,300	248
2004-05-21	1,900	1,927	1,890	1,927	43,400	240.88
2004-05-20	1,906	1,918	1,894	1,904	33,500	238
2004-05-19	1,905	1,910	1,859	1,905	24,700	238.13
2004-05-18	1,814	1,865	1,814	1,836	37,200	229.50
2004-05-17	1,930	1,930	1,850	1,874	30,500	234.25
2004-05-14	1,921	1,935	1,921	1,933	23,300	241.63
2004-05-13	1,935	1,945	1,922	1,926	53,400	240.75
2004-05-12	1,935	1,935	1,906	1,935	50,100	241.88
2004-05-11	1,815	1,960	1,815	1,930	60,500	241.25
2004-05-10	2,000	2,000	1,930	1,935	53,500	241.88
2004-05-07	2,100	2,100	2,000	2,000	51,400	250
2004-05-06	2,165	2,165	2,110	2,125	42,800	265.63
2004-04-30	2,160	2,175	2,160	2,160	38,200	270
2004-04-28	2,235	2,235	2,200	2,215	17,100	276.88
2004-04-27	2,200	2,250	2,175	2,240	47,300	280
2004-04-26	2,275	2,275	2,220	2,230	37,400	278.75
2004-04-23	2,330	2,345	2,260	2,275	27,400	284.38
2004-04-22	2,340	2,370	2,340	2,350	26,500	293.75
2004-04-21	2,295	2,325	2,275	2,325	22,900	290.63
2004-04-20	2,260	2,300	2,255	2,295	23,300	286.88
2004-04-19	2,315	2,350	2,200	2,260	36,000	282.50
2004-04-16	2,345	2,400	2,340	2,375	42,200	296.88
2004-04-15	2,465	2,465	2,315	2,410	77,900	301.25
2004-04-14	2,300	2,515	2,285	2,495	180,800	311.88
2004-04-13	2,285	2,290	2,260	2,280	37,600	285
2004-04-12	2,205	2,250	2,205	2,245	49,200	280.63
2004-04-09	2,155	2,205	2,155	2,200	87,600	275
2004-04-08	2,150	2,170	2,135	2,155	50,100	269.38
2004-04-07	2,085	2,145	2,080	2,145	67,200	268.13
2004-04-06	2,045	2,065	2,030	2,065	76,500	258.13
2004-04-05	2,010	2,040	2,005	2,030	60,900	253.75
2004-04-02	2,005	2,015	2,000	2,005	27,700	250.63
2004-04-01	2,020	2,020	2,005	2,010	27,600	251.25
2004-03-31	2,030	2,030	2,010	2,015	16,000	251.88
2004-03-30	2,030	2,035	2,020	2,025	39,000	253.13
2004-03-29	2,010	2,020	1,996	2,020	65,200	252.50
2004-03-26	2,000	2,020	1,995	2,015	100,100	251.88
2004-03-25	2,035	2,040	2,020	2,025	158,000	253.13
2004-03-24	2,035	2,040	2,020	2,030	43,800	253.75
2004-03-23	2,035	2,040	2,015	2,020	42,800	252.50
2004-03-22	2,025	2,035	2,015	2,025	48,400	253.13
2004-03-19	2,010	2,010	1,993	2,000	55,400	250
2004-03-18	2,020	2,030	1,989	1,990	65,000	248.75
2004-03-17	1,990	2,010	1,989	2,010	83,800	251.25
2004-03-16	1,980	1,993	1,980	1,990	34,400	248.75
2004-03-15	1,988	1,990	1,974	1,979	33,500	247.38
2004-03-12	1,960	1,965	1,952	1,960	74,700	245
2004-03-11	1,916	1,968	1,911	1,964	80,100	245.50
2004-03-10	1,908	1,919	1,907	1,916	56,200	239.50
2004-03-09	1,900	1,980	1,900	1,905	81,300	238.13
2004-03-08	1,920	1,930	1,902	1,915	102,500	239.38
2004-03-05	1,900	1,900	1,866	1,888	118,400	236
2004-03-04	1,850	1,861	1,839	1,861	72,400	232.63
2004-03-03	1,810	1,829	1,810	1,826	37,800	228.25
2004-03-02	1,810	1,813	1,801	1,803	41,300	225.38
2004-03-01	1,810	1,821	1,796	1,798	63,200	224.75
2004-02-27	1,760	1,829	1,760	1,819	92,900	227.38
2004-02-26	1,750	1,771	1,748	1,759	47,100	219.88
2004-02-25	1,764	1,768	1,750	1,758	65,300	219.75
2004-02-24	1,808	1,811	1,760	1,774	100,800	221.75
2004-02-23	1,819	1,823	1,806	1,807	109,100	225.88
2004-02-20	1,820	1,822	1,817	1,817	20,500	227.13
2004-02-19	1,820	1,820	1,815	1,818	35,400	227.25
2004-02-18	1,816	1,822	1,814	1,816	48,100	227
2004-02-17	1,818	1,819	1,815	1,816	30,600	227
2004-02-16	1,825	1,829	1,811	1,814	66,400	226.75
2004-02-13	1,819	1,821	1,813	1,820	48,500	227.50
2004-02-12	1,850	1,855	1,817	1,819	89,200	227.38
2004-02-10	1,861	1,890	1,850	1,868	47,200	233.50
2004-02-09	1,867	1,870	1,856	1,861	24,800	232.63
2004-02-06	1,852	1,868	1,852	1,856	30,100	232
2004-02-05	1,872	1,872	1,852	1,852	38,200	231.50
2004-02-04	1,916	1,920	1,858	1,872	47,700	234
2004-02-03	1,938	1,938	1,897	1,913	49,900	239.13
2004-02-02	1,869	1,890	1,862	1,890	44,500	236.25
2004-01-30	1,829	1,855	1,821	1,844	56,300	230.50
2004-01-29	1,872	1,872	1,813	1,830	78,600	228.75
2004-01-28	1,910	1,915	1,882	1,899	65,100	237.38
2004-01-27	1,982	1,989	1,931	1,939	39,600	242.38
2004-01-26	1,994	2,010	1,982	1,985	21,200	248.13
2004-01-23	1,995	2,015	1,994	2,000	13,900	250
2004-01-22	2,030	2,040	1,980	2,005	50,700	250.63
2004-01-21	2,015	2,040	2,005	2,010	35,000	251.25
2004-01-20	2,015	2,045	2,015	2,035	36,700	254.38
2004-01-19	2,090	2,090	2,025	2,050	32,400	256.25
2004-01-16	2,150	2,150	2,095	2,120	16,100	265
2004-01-15	2,160	2,185	2,150	2,155	11,200	269.38
2004-01-14	2,195	2,195	2,165	2,185	7,900	273.13
2004-01-13	2,165	2,200	2,165	2,195	27,100	274.38
2004-01-09	2,170	2,195	2,110	2,165	24,200	270.63
2004-01-08	2,100	2,180	2,065	2,165	66,300	270.63
2004-01-07	2,000	2,050	1,986	2,050	128,300	256.25
2004-01-06	2,070	2,080	2,000	2,015	71,900	251.88
2004-01-05	2,095	2,110	2,050	2,080	20,100	260

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 [2004年度]

7550 (株)ゼンショーホールディングスの時系列データ [2004年度]