7550 (株)ゼンショーホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	817	822	809	809	292,900	809
2010-12-29	804	818	803	816	313,200	816
2010-12-28	802	805	801	804	108,700	804
2010-12-27	802	804	801	802	156,200	802
2010-12-24	804	805	802	802	181,400	802
2010-12-22	804	804	800	801	184,000	801
2010-12-21	801	803	800	803	184,700	803
2010-12-20	804	805	800	801	196,500	801
2010-12-17	804	806	803	804	167,300	804
2010-12-16	803	808	802	803	222,800	803
2010-12-15	804	805	801	804	200,500	804
2010-12-14	795	804	794	800	435,500	800
2010-12-13	781	792	780	792	314,800	792
2010-12-10	781	782	779	780	349,300	780
2010-12-09	784	787	779	780	342,300	780
2010-12-08	781	784	779	780	247,000	780
2010-12-07	777	780	773	780	246,900	780
2010-12-06	770	777	769	777	216,400	777
2010-12-03	770	772	769	771	124,100	771
2010-12-02	775	775	767	769	178,100	769
2010-12-01	766	768	762	768	166,500	768
2010-11-30	772	773	766	767	220,700	767
2010-11-29	763	774	762	771	221,900	771
2010-11-26	765	766	762	764	134,600	764
2010-11-25	769	769	764	765	171,800	765
2010-11-24	762	771	762	769	210,400	769
2010-11-22	774	774	769	772	161,000	772
2010-11-19	772	774	768	770	174,600	770
2010-11-18	761	770	757	770	230,600	770
2010-11-17	752	761	751	760	145,000	760
2010-11-16	765	768	753	757	247,300	757
2010-11-15	780	789	764	764	480,400	764
2010-11-12	748	779	747	778	1,124,900	778
2010-11-11	736	737	730	732	180,700	732
2010-11-10	726	735	726	732	221,100	732
2010-11-09	724	726	721	726	155,600	726
2010-11-08	720	727	717	723	230,500	723
2010-11-05	722	734	713	717	567,900	717
2010-11-04	708	720	708	720	433,500	720
2010-11-02	740	741	708	708	672,700	708
2010-11-01	745	747	736	739	186,600	739
2010-10-29	738	748	735	743	273,700	743
2010-10-28	746	746	738	738	284,000	738
2010-10-27	746	749	740	746	209,800	746
2010-10-26	738	745	737	741	205,800	741
2010-10-25	736	740	735	736	162,600	736
2010-10-22	737	740	734	736	151,000	736
2010-10-21	744	744	732	733	264,100	733
2010-10-20	729	748	723	745	424,900	745
2010-10-19	729	745	729	734	335,100	734
2010-10-18	740	741	722	729	596,200	729
2010-10-15	759	760	743	744	392,600	744
2010-10-14	757	761	755	761	230,600	761
2010-10-13	760	763	755	756	263,700	756
2010-10-12	783	785	756	758	456,700	758
2010-10-08	795	798	778	779	369,300	779
2010-10-07	784	793	784	793	230,100	793
2010-10-06	773	781	767	780	395,200	780
2010-10-05	780	782	759	773	756,200	773
2010-10-04	800	800	789	789	350,900	789
2010-10-01	812	812	800	806	377,600	806
2010-09-30	815	819	813	815	415,700	815
2010-09-29	819	820	817	819	310,500	819
2010-09-28	824	825	816	821	802,300	821
2010-09-27	836	837	835	837	1,169,400	837
2010-09-24	838	839	835	835	571,000	835
2010-09-22	840	841	836	837	316,300	837
2010-09-21	840	842	838	838	440,600	838
2010-09-17	825	835	824	834	740,000	834
2010-09-16	817	820	816	817	228,800	817
2010-09-15	826	827	816	816	513,900	816
2010-09-14	835	837	825	826	271,500	826
2010-09-13	829	838	828	833	276,200	833
2010-09-10	822	826	818	825	373,000	825
2010-09-09	813	818	812	815	240,800	815
2010-09-08	809	812	807	812	193,900	812
2010-09-07	804	814	804	809	324,400	809
2010-09-06	800	805	799	804	201,600	804
2010-09-03	800	802	795	796	249,700	796
2010-09-02	810	810	796	798	339,200	798
2010-09-01	800	804	795	804	389,400	804
2010-08-31	811	813	794	794	492,700	794
2010-08-30	811	822	809	811	350,600	811
2010-08-27	801	804	796	803	290,600	803
2010-08-26	796	799	794	799	252,000	799
2010-08-25	781	793	781	791	290,100	791
2010-08-24	788	789	781	783	224,500	783
2010-08-23	787	789	785	788	243,200	788
2010-08-20	788	788	780	784	224,200	784
2010-08-19	781	792	780	789	317,400	789
2010-08-18	772	777	770	776	209,400	776
2010-08-17	770	772	767	769	199,900	769
2010-08-16	765	771	763	770	173,400	770
2010-08-13	762	770	757	765	361,000	765
2010-08-12	751	763	750	762	348,600	762
2010-08-11	782	784	762	763	641,300	763
2010-08-10	795	795	785	786	383,300	786
2010-08-09	785	799	785	795	317,700	795
2010-08-06	787	797	781	793	425,400	793
2010-08-05	789	798	747	794	1,706,300	794
2010-08-04	820	823	806	806	316,200	806
2010-08-03	815	819	812	819	259,700	819
2010-08-02	810	815	808	809	216,500	809
2010-07-30	814	815	801	805	274,100	805
2010-07-29	811	817	810	812	222,700	812
2010-07-28	812	814	807	811	235,600	811
2010-07-27	813	815	806	810	200,700	810
2010-07-26	789	806	789	804	305,900	804
2010-07-23	797	799	785	787	300,400	787
2010-07-22	785	787	783	785	272,300	785
2010-07-21	804	808	786	786	403,200	786
2010-07-20	791	803	790	797	256,900	797
2010-07-16	793	793	782	791	359,900	791
2010-07-15	801	816	785	793	860,400	793
2010-07-14	816	826	801	804	840,100	804
2010-07-13	850	850	814	815	632,800	815
2010-07-12	852	855	849	849	211,800	849
2010-07-09	872	872	856	857	203,900	857
2010-07-08	875	876	864	866	175,500	866
2010-07-07	863	864	855	860	173,200	860
2010-07-06	873	876	856	863	201,200	863
2010-07-05	849	865	847	863	216,100	863
2010-07-02	849	850	837	848	203,000	848
2010-07-01	836	851	835	849	306,200	849
2010-06-30	851	852	840	845	406,500	845
2010-06-29	861	877	860	869	219,600	869
2010-06-28	885	885	863	870	309,500	870
2010-06-25	881	889	881	886	248,700	886
2010-06-24	885	896	882	890	211,900	890
2010-06-23	907	907	890	893	270,600	893
2010-06-22	900	910	897	910	274,600	910
2010-06-21	890	906	888	905	290,200	905
2010-06-18	913	913	885	899	511,500	899
2010-06-17	918	918	912	913	370,700	913
2010-06-16	899	921	898	916	663,500	916
2010-06-15	884	894	880	894	369,300	894
2010-06-14	861	883	861	880	466,500	880
2010-06-11	859	863	857	860	460,400	860
2010-06-10	859	860	849	857	324,200	857
2010-06-09	852	853	845	850	232,400	850
2010-06-08	837	854	831	851	352,400	851
2010-06-07	840	844	835	838	292,500	838
2010-06-04	845	857	842	855	619,300	855
2010-06-03	823	843	823	838	607,200	838
2010-06-02	825	826	818	826	327,100	826
2010-06-01	826	826	818	820	211,600	820
2010-05-31	813	828	813	826	299,500	826
2010-05-28	809	817	807	817	288,400	817
2010-05-27	807	809	787	806	474,500	806
2010-05-26	807	812	807	809	325,200	809
2010-05-25	820	830	804	809	563,500	809
2010-05-24	818	828	814	822	555,300	822
2010-05-21	807	818	803	813	586,700	813
2010-05-20	799	825	794	820	869,100	820
2010-05-19	806	808	791	802	502,400	802
2010-05-18	790	821	787	811	1,316,300	811
2010-05-17	780	789	773	779	495,800	779
2010-05-14	795	804	784	784	704,100	784
2010-05-13	795	860	791	808	2,539,500	808
2010-05-12	718	725	715	720	309,100	720
2010-05-11	719	727	714	715	381,300	715
2010-05-10	695	711	692	710	271,700	710
2010-05-07	699	701	694	699	373,000	699
2010-05-06	712	715	708	711	282,600	711
2010-04-30	714	716	710	713	229,100	713
2010-04-28	711	714	710	712	169,600	712
2010-04-27	717	719	711	719	214,700	719
2010-04-26	719	720	717	718	177,900	718
2010-04-23	717	717	711	716	205,400	716
2010-04-22	710	716	704	714	440,100	714
2010-04-21	702	715	701	714	801,600	714
2010-04-20	692	699	688	697	475,100	697
2010-04-19	687	688	681	682	254,500	682
2010-04-16	693	694	689	691	159,700	691
2010-04-15	694	696	690	694	218,700	694
2010-04-14	693	696	691	693	143,500	693
2010-04-13	703	703	690	693	303,500	693
2010-04-12	700	703	697	697	228,200	697
2010-04-09	689	699	688	699	342,700	699
2010-04-08	682	690	680	687	260,100	687
2010-04-07	681	683	677	683	381,000	683
2010-04-06	689	691	683	683	290,300	683
2010-04-05	693	695	689	691	215,100	691
2010-04-02	700	700	693	695	274,600	695
2010-04-01	696	698	692	698	276,300	698
2010-03-31	704	705	699	699	333,500	699
2010-03-30	694	703	692	703	494,800	703
2010-03-29	679	696	677	695	1,131,900	695
2010-03-26	718	718	702	706	1,523,800	706
2010-03-25	725	727	720	720	623,400	720
2010-03-24	724	728	722	728	531,800	728
2010-03-23	717	724	717	724	430,300	724
2010-03-19	717	718	710	716	413,600	716
2010-03-18	726	726	719	720	298,500	720
2010-03-17	732	734	721	725	388,200	725
2010-03-16	730	734	729	731	251,400	731
2010-03-15	722	730	722	729	364,500	729
2010-03-12	713	722	713	721	505,500	721
2010-03-11	718	718	710	712	253,700	712
2010-03-10	715	724	706	713	623,800	713
2010-03-09	702	713	701	710	522,100	710
2010-03-08	695	703	695	700	444,800	700
2010-03-05	680	691	680	691	429,900	691
2010-03-04	674	680	673	678	377,800	678
2010-03-03	672	675	671	674	228,700	674
2010-03-02	670	677	669	672	291,100	672
2010-03-01	665	669	662	668	253,400	668
2010-02-26	662	664	661	664	194,700	664
2010-02-25	664	665	662	664	201,000	664
2010-02-24	662	664	661	663	248,300	663
2010-02-23	665	665	660	662	225,300	662
2010-02-22	665	666	661	662	284,900	662
2010-02-19	665	666	663	664	145,600	664
2010-02-18	665	666	662	665	151,900	665
2010-02-17	665	665	663	664	110,400	664
2010-02-16	662	663	661	662	89,700	662
2010-02-15	661	663	660	663	171,500	663
2010-02-12	666	668	660	661	296,500	661
2010-02-10	669	670	665	665	139,200	665
2010-02-09	667	667	663	665	164,400	665
2010-02-08	670	671	666	666	149,300	666
2010-02-05	670	672	667	669	159,400	669
2010-02-04	670	673	670	671	263,000	671
2010-02-03	668	670	666	667	191,200	667
2010-02-02	667	667	663	665	177,500	665
2010-02-01	660	663	657	663	211,000	663
2010-01-29	662	665	659	659	179,200	659
2010-01-28	662	663	660	661	156,500	661
2010-01-27	664	665	660	662	176,300	662
2010-01-26	670	670	661	661	173,400	661
2010-01-25	667	669	661	663	227,500	663
2010-01-22	673	673	665	668	241,200	668
2010-01-21	672	674	667	672	191,500	672
2010-01-20	677	677	670	672	161,500	672
2010-01-19	674	676	672	674	198,700	674
2010-01-18	669	673	669	671	185,100	671
2010-01-15	670	670	661	668	265,700	668
2010-01-14	668	669	666	668	171,000	668
2010-01-13	662	669	662	667	295,400	667
2010-01-12	656	662	656	661	229,500	661
2010-01-08	659	659	653	656	189,600	656
2010-01-07	657	659	655	658	164,200	658
2010-01-06	651	655	649	655	225,600	655
2010-01-05	650	654	646	650	209,700	650
2010-01-04	646	648	644	645	120,000	645

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2010年度]

7550 (株)ゼンショーホールディングスの時系列データ [2010年度]