7550 (株)ゼンショーホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,950	3,950	3,580	3,740	454,700	1,870
2005-12-29	3,610	4,010	3,560	3,920	1,045,400	1,960
2005-12-28	3,490	3,580	3,470	3,510	328,400	1,755
2005-12-27	3,300	3,530	3,280	3,450	424,500	1,725
2005-12-26	3,270	3,330	3,230	3,270	405,400	1,635
2005-12-22	3,040	3,170	3,030	3,170	429,200	1,585
2005-12-21	2,850	3,060	2,830	2,995	441,100	1,497.50
2005-12-20	2,785	2,840	2,765	2,810	286,300	1,405
2005-12-19	2,765	2,775	2,735	2,770	217,200	1,385
2005-12-16	2,680	2,740	2,665	2,705	274,400	1,352.50
2005-12-15	2,645	2,690	2,610	2,670	226,200	1,335
2005-12-14	2,640	2,645	2,525	2,575	192,800	1,287.50
2005-12-13	2,710	2,710	2,590	2,605	310,800	1,302.50
2005-12-12	2,700	2,745	2,680	2,700	329,900	1,350
2005-12-09	2,465	2,575	2,445	2,550	295,200	1,275
2005-12-08	2,480	2,500	2,350	2,435	244,000	1,217.50
2005-12-07	2,420	2,525	2,420	2,480	471,300	1,240
2005-12-06	2,270	2,345	2,230	2,335	313,500	1,167.50
2005-12-05	2,160	2,230	2,150	2,230	247,100	1,115
2005-12-02	2,135	2,150	2,115	2,150	147,800	1,075
2005-12-01	2,130	2,135	2,110	2,130	152,800	1,065
2005-11-30	2,115	2,135	2,090	2,115	157,500	1,057.50
2005-11-29	2,075	2,100	2,065	2,100	146,100	1,050
2005-11-28	2,060	2,085	2,060	2,070	131,400	1,035
2005-11-25	2,000	2,065	1,983	2,055	164,000	1,027.50
2005-11-24	2,020	2,025	2,000	2,005	107,600	1,002.50
2005-11-22	2,050	2,080	2,015	2,040	179,900	1,020
2005-11-21	2,110	2,115	2,070	2,080	149,600	1,040
2005-11-18	2,120	2,145	2,060	2,100	276,600	1,050
2005-11-17	1,999	2,040	1,996	2,040	113,400	1,020
2005-11-16	1,950	1,987	1,933	1,986	94,300	993
2005-11-15	1,965	1,978	1,939	1,953	122,000	976.50
2005-11-14	2,020	2,020	1,960	1,964	126,000	982
2005-11-11	1,945	2,020	1,940	1,995	229,100	997.50
2005-11-10	2,035	2,050	1,945	1,964	189,100	982
2005-11-09	2,115	2,115	2,000	2,070	176,200	1,035
2005-11-08	2,130	2,155	2,100	2,115	140,400	1,057.50
2005-11-07	2,130	2,135	2,100	2,130	148,500	1,065
2005-11-04	2,080	2,100	2,050	2,090	219,700	1,045
2005-11-02	2,045	2,085	2,035	2,040	320,500	1,020
2005-11-01	2,050	2,050	2,005	2,015	146,300	1,007.50
2005-10-31	1,920	1,949	1,901	1,948	151,700	974
2005-10-28	1,830	1,890	1,830	1,890	199,500	945
2005-10-27	1,849	1,849	1,821	1,848	135,800	924
2005-10-26	1,812	1,830	1,802	1,821	93,800	910.50
2005-10-25	1,787	1,818	1,787	1,791	146,400	895.50
2005-10-24	1,800	1,804	1,765	1,782	100,500	891
2005-10-21	1,736	1,764	1,704	1,764	159,200	882
2005-10-20	1,771	1,790	1,740	1,741	130,000	870.50
2005-10-19	1,805	1,815	1,725	1,765	231,100	882.50
2005-10-18	1,818	1,829	1,805	1,809	102,800	904.50
2005-10-17	1,832	1,840	1,800	1,804	134,100	902
2005-10-14	1,855	1,855	1,821	1,826	91,500	913
2005-10-13	1,822	1,855	1,797	1,855	216,700	927.50
2005-10-12	1,879	1,879	1,820	1,828	150,200	914
2005-10-11	1,844	1,870	1,811	1,860	260,000	930
2005-10-07	1,906	1,919	1,843	1,843	157,300	921.50
2005-10-06	1,910	1,934	1,855	1,899	285,300	949.50
2005-10-05	1,901	2,070	1,871	1,905	857,300	952.50
2005-10-04	1,766	1,850	1,766	1,811	284,000	905.50
2005-10-03	1,773	1,804	1,750	1,780	342,700	890
2005-09-30	1,910	1,910	1,830	1,833	257,500	916.50
2005-09-29	1,930	1,939	1,872	1,906	233,100	953
2005-09-28	1,930	1,935	1,905	1,925	181,400	962.50
2005-09-27	1,867	1,987	1,842	1,900	320,100	950
2005-09-26	3,660	3,700	3,570	3,680	218,200	920
2005-09-22	3,730	3,760	3,630	3,670	147,800	917.50
2005-09-21	3,750	3,800	3,730	3,730	93,700	932.50
2005-09-20	3,730	3,750	3,690	3,730	125,900	932.50
2005-09-16	3,660	3,680	3,650	3,670	120,100	917.50
2005-09-15	3,630	3,730	3,630	3,640	117,500	910
2005-09-14	3,680	3,690	3,610	3,650	107,500	912.50
2005-09-13	3,490	3,650	3,480	3,650	152,400	912.50
2005-09-12	3,490	3,490	3,430	3,460	89,900	865
2005-09-09	3,450	3,450	3,380	3,420	171,800	855
2005-09-08	3,390	3,440	3,360	3,400	169,200	850
2005-09-07	3,250	3,350	3,250	3,350	113,900	837.50
2005-09-06	3,280	3,310	3,250	3,250	136,900	812.50
2005-09-05	3,260	3,330	3,200	3,250	491,500	812.50
2005-09-02	2,945	2,980	2,945	2,965	35,700	741.25
2005-09-01	2,980	2,985	2,940	2,940	69,900	735
2005-08-31	2,950	2,980	2,930	2,955	55,200	738.75
2005-08-30	2,900	2,955	2,895	2,955	53,200	738.75
2005-08-29	2,910	2,910	2,885	2,895	41,400	723.75
2005-08-26	2,915	2,920	2,875	2,910	48,000	727.50
2005-08-25	2,885	2,935	2,860	2,910	93,200	727.50
2005-08-24	2,985	2,985	2,850	2,900	154,700	725
2005-08-23	2,980	2,990	2,970	2,990	94,300	747.50
2005-08-22	2,905	2,955	2,905	2,945	119,500	736.25
2005-08-19	2,820	2,885	2,810	2,880	106,000	720
2005-08-18	2,815	2,835	2,790	2,830	78,900	707.50
2005-08-17	2,795	2,840	2,790	2,815	189,400	703.75
2005-08-16	2,735	2,770	2,715	2,770	53,500	692.50
2005-08-15	2,720	2,780	2,680	2,710	142,800	677.50
2005-08-12	2,695	2,710	2,670	2,700	136,600	675
2005-08-11	2,625	2,690	2,620	2,670	151,100	667.50
2005-08-10	2,575	2,665	2,570	2,640	110,000	660
2005-08-09	2,545	2,575	2,540	2,540	142,000	635
2005-08-08	2,480	2,510	2,440	2,505	145,400	626.25
2005-08-05	2,575	2,630	2,545	2,550	128,300	637.50
2005-08-04	2,630	2,630	2,550	2,600	67,200	650
2005-08-03	2,640	2,645	2,630	2,630	39,800	657.50
2005-08-02	2,685	2,685	2,635	2,635	43,400	658.75
2005-08-01	2,595	2,645	2,595	2,640	45,000	660
2005-07-29	2,600	2,610	2,580	2,595	24,500	648.75
2005-07-28	2,600	2,615	2,585	2,585	57,400	646.25
2005-07-27	2,565	2,590	2,550	2,585	29,900	646.25
2005-07-26	2,500	2,555	2,480	2,540	63,000	635
2005-07-25	2,580	2,590	2,530	2,530	38,900	632.50
2005-07-22	2,565	2,585	2,565	2,570	32,400	642.50
2005-07-21	2,635	2,635	2,545	2,575	113,800	643.75
2005-07-20	2,640	2,645	2,610	2,630	89,100	657.50
2005-07-19	2,575	2,640	2,575	2,620	111,500	655
2005-07-15	2,525	2,570	2,515	2,565	96,800	641.25
2005-07-14	2,500	2,510	2,495	2,505	41,700	626.25
2005-07-13	2,500	2,500	2,485	2,495	38,000	623.75
2005-07-12	2,470	2,515	2,460	2,495	89,200	623.75
2005-07-11	2,435	2,455	2,435	2,450	32,800	612.50
2005-07-08	2,430	2,475	2,425	2,435	129,900	608.75
2005-07-07	2,405	2,410	2,385	2,405	69,900	601.25
2005-07-06	2,425	2,450	2,405	2,410	39,500	602.50
2005-07-05	2,420	2,425	2,390	2,400	35,500	600
2005-07-04	2,400	2,415	2,355	2,410	71,800	602.50
2005-07-01	2,425	2,480	2,400	2,420	177,300	605
2005-06-30	2,300	2,410	2,300	2,385	99,500	596.25
2005-06-29	2,250	2,300	2,250	2,300	100,600	575
2005-06-28	2,230	2,245	2,230	2,240	16,700	560
2005-06-27	2,220	2,230	2,220	2,230	20,200	557.50
2005-06-24	2,220	2,235	2,220	2,225	83,300	556.25
2005-06-23	2,220	2,240	2,220	2,225	33,100	556.25
2005-06-22	2,250	2,250	2,215	2,235	87,400	558.75
2005-06-21	2,240	2,245	2,225	2,245	76,700	561.25
2005-06-20	2,215	2,215	2,210	2,215	39,100	553.75
2005-06-17	2,200	2,205	2,185	2,195	88,500	548.75
2005-06-16	2,190	2,195	2,180	2,185	44,700	546.25
2005-06-15	2,190	2,195	2,160	2,180	23,500	545
2005-06-14	2,205	2,205	2,190	2,190	45,600	547.50
2005-06-13	2,170	2,215	2,170	2,210	108,200	552.50
2005-06-10	2,195	2,195	2,170	2,170	88,300	542.50
2005-06-09	2,190	2,210	2,165	2,175	101,000	543.75
2005-06-08	2,160	2,185	2,155	2,185	43,200	546.25
2005-06-07	2,145	2,160	2,145	2,155	30,300	538.75
2005-06-06	2,145	2,150	2,140	2,145	42,600	536.25
2005-06-03	2,130	2,150	2,130	2,145	54,500	536.25
2005-06-02	2,160	2,160	2,135	2,140	48,600	535
2005-06-01	2,160	2,165	2,140	2,160	48,100	540
2005-05-31	2,150	2,165	2,135	2,160	42,600	540
2005-05-30	2,170	2,170	2,120	2,155	114,400	538.75
2005-05-27	2,120	2,165	2,100	2,165	99,700	541.25
2005-05-26	2,100	2,105	1,993	2,105	165,200	526.25
2005-05-25	2,180	2,190	2,085	2,105	358,600	526.25
2005-05-24	2,045	2,230	2,045	2,220	1,096,400	555
2005-05-23	1,904	1,975	1,904	1,974	67,200	493.50
2005-05-20	1,940	1,944	1,920	1,934	44,400	483.50
2005-05-19	1,967	1,970	1,945	1,959	47,300	489.75
2005-05-18	1,911	1,969	1,911	1,951	52,000	487.75
2005-05-17	1,965	1,968	1,906	1,911	36,800	477.75
2005-05-16	1,990	1,990	1,961	1,967	25,800	491.75
2005-05-13	1,995	2,015	1,990	2,000	27,900	500
2005-05-12	2,010	2,025	1,996	1,996	45,600	499
2005-05-11	2,000	2,035	1,997	2,030	40,800	507.50
2005-05-10	2,035	2,035	1,990	2,020	48,800	505
2005-05-09	2,000	2,060	1,972	2,040	100,300	510
2005-05-06	1,890	1,944	1,890	1,941	27,400	485.25
2005-05-02	1,865	1,889	1,855	1,888	23,200	472
2005-04-28	1,870	1,870	1,850	1,864	21,600	466
2005-04-27	1,857	1,870	1,827	1,870	15,900	467.50
2005-04-26	1,836	1,867	1,836	1,858	27,100	464.50
2005-04-25	1,836	1,850	1,825	1,836	29,000	459
2005-04-22	1,825	1,847	1,820	1,837	29,400	459.25
2005-04-21	1,752	1,806	1,752	1,801	32,300	450.25
2005-04-20	1,765	1,778	1,742	1,778	39,800	444.50
2005-04-19	1,727	1,758	1,727	1,736	35,600	434
2005-04-18	1,758	1,758	1,727	1,727	36,100	431.75
2005-04-15	1,794	1,804	1,775	1,777	34,400	444.25
2005-04-14	1,822	1,830	1,790	1,804	45,600	451
2005-04-13	1,843	1,843	1,822	1,823	26,600	455.75
2005-04-12	1,850	1,850	1,826	1,833	35,300	458.25
2005-04-11	1,829	1,847	1,822	1,828	36,500	457
2005-04-08	1,817	1,823	1,795	1,822	38,000	455.50
2005-04-07	1,790	1,817	1,768	1,810	87,900	452.50
2005-04-06	1,801	1,816	1,785	1,804	101,200	451
2005-04-05	1,850	1,857	1,811	1,827	76,100	456.75
2005-04-04	1,900	1,906	1,830	1,841	78,300	460.25
2005-04-01	1,900	1,910	1,878	1,906	56,500	476.50
2005-03-31	1,866	1,912	1,831	1,895	62,000	473.75
2005-03-30	1,960	1,961	1,865	1,872	77,600	468
2005-03-29	2,040	2,050	1,950	1,960	92,400	490
2005-03-28	1,974	2,190	1,950	2,000	200,500	500
2005-03-25	3,890	3,930	3,890	3,900	102,000	487.50
2005-03-24	3,900	3,930	3,880	3,900	82,100	487.50
2005-03-23	3,910	3,910	3,860	3,900	109,300	487.50
2005-03-22	3,830	3,930	3,830	3,930	39,600	491.25
2005-03-18	3,780	3,800	3,760	3,790	24,100	473.75
2005-03-17	3,780	3,780	3,730	3,770	28,500	471.25
2005-03-16	3,700	3,760	3,690	3,750	19,900	468.75
2005-03-15	3,650	3,680	3,640	3,660	24,400	457.50
2005-03-14	3,630	3,650	3,630	3,640	22,500	455
2005-03-11	3,650	3,650	3,620	3,640	32,300	455
2005-03-10	3,680	3,680	3,640	3,640	28,100	455
2005-03-09	3,710	3,710	3,680	3,680	37,000	460
2005-03-08	3,750	3,770	3,690	3,700	36,300	462.50
2005-03-07	3,800	3,830	3,740	3,750	98,000	468.75
2005-03-04	3,730	3,750	3,650	3,710	106,500	463.75
2005-03-03	3,590	3,600	3,580	3,580	14,100	447.50
2005-03-02	3,600	3,600	3,570	3,590	19,400	448.75
2005-03-01	3,590	3,600	3,570	3,600	19,600	450
2005-02-28	3,590	3,600	3,510	3,600	46,000	450
2005-02-25	3,440	3,470	3,420	3,450	10,000	431.25
2005-02-24	3,450	3,460	3,410	3,450	24,000	431.25
2005-02-23	3,400	3,450	3,400	3,440	11,900	430
2005-02-22	3,420	3,480	3,400	3,450	20,000	431.25
2005-02-21	3,400	3,450	3,400	3,420	12,700	427.50
2005-02-18	3,500	3,500	3,380	3,450	32,900	431.25
2005-02-17	3,400	3,570	3,380	3,550	48,400	443.75
2005-02-16	3,380	3,390	3,340	3,370	11,700	421.25
2005-02-15	3,300	3,380	3,300	3,370	21,100	421.25
2005-02-14	3,290	3,350	3,280	3,340	14,200	417.50
2005-02-10	3,370	3,380	3,360	3,360	10,000	420
2005-02-09	3,370	3,390	3,350	3,370	8,500	421.25
2005-02-08	3,370	3,390	3,360	3,370	20,800	421.25
2005-02-07	3,300	3,390	3,300	3,390	25,500	423.75
2005-02-04	3,240	3,400	3,200	3,370	54,100	421.25
2005-02-03	3,150	3,400	3,140	3,340	48,300	417.50
2005-02-02	3,090	3,150	3,080	3,130	24,000	391.25
2005-02-01	3,080	3,120	3,040	3,100	15,400	387.50
2005-01-31	2,990	3,120	2,990	3,090	30,800	386.25
2005-01-28	2,980	2,985	2,950	2,980	14,400	372.50
2005-01-27	3,020	3,020	3,000	3,000	20,600	375
2005-01-26	3,040	3,040	3,020	3,020	4,900	377.50
2005-01-25	3,030	3,040	2,995	3,030	7,300	378.75
2005-01-24	3,000	3,050	2,980	3,010	34,200	376.25
2005-01-21	3,020	3,070	3,020	3,020	29,000	377.50
2005-01-20	3,050	3,050	3,000	3,000	30,200	375
2005-01-19	3,050	3,090	3,000	3,050	34,500	381.25
2005-01-18	3,040	3,100	3,000	3,050	70,900	381.25
2005-01-17	2,925	3,040	2,895	3,040	65,400	380
2005-01-14	2,935	2,945	2,895	2,920	16,700	365
2005-01-13	2,930	2,965	2,905	2,935	18,700	366.88
2005-01-12	2,910	2,980	2,900	2,965	21,300	370.63
2005-01-11	2,860	2,940	2,860	2,940	23,200	367.50
2005-01-07	2,840	2,890	2,840	2,875	18,000	359.38
2005-01-06	2,915	2,920	2,840	2,870	22,400	358.75
2005-01-05	3,000	3,000	2,915	2,915	25,700	364.38
2005-01-04	2,975	2,995	2,960	2,995	16,500	374.38

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 [2005年度]

7550 (株)ゼンショーホールディングスの時系列データ [2005年度]