7550 (株)ゼンショーホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,000	1,000	992	997	229,600	997
2012-12-27	990	1,000	989	999	303,500	999
2012-12-26	984	989	983	988	184,700	988
2012-12-25	986	988	984	984	212,500	984
2012-12-21	989	993	984	986	329,400	986
2012-12-20	985	988	984	988	368,000	988
2012-12-19	980	982	978	981	307,900	981
2012-12-18	980	983	980	980	187,600	980
2012-12-17	981	984	980	980	191,800	980
2012-12-14	980	983	980	980	229,800	980
2012-12-13	983	983	978	980	177,100	980
2012-12-12	979	981	977	979	187,800	979
2012-12-11	976	978	974	976	132,200	976
2012-12-10	978	978	975	976	147,500	976
2012-12-07	980	980	975	975	113,100	975
2012-12-06	980	981	978	979	142,500	979
2012-12-05	976	978	974	976	212,100	976
2012-12-04	978	980	976	978	134,500	978
2012-12-03	983	984	977	977	187,800	977
2012-11-30	986	986	980	980	180,200	980
2012-11-29	991	991	985	987	176,900	987
2012-11-28	994	998	991	993	269,100	993
2012-11-27	981	995	981	994	345,300	994
2012-11-26	975	981	975	981	220,800	981
2012-11-22	975	976	973	973	153,000	973
2012-11-21	975	976	971	973	117,700	973
2012-11-20	971	976	971	974	186,400	974
2012-11-19	966	970	965	970	138,500	970
2012-11-16	965	966	961	964	120,400	964
2012-11-15	961	965	961	965	125,300	965
2012-11-14	961	963	958	960	129,300	960
2012-11-13	960	963	958	959	246,900	959
2012-11-12	965	966	960	960	146,400	960
2012-11-09	965	967	964	966	118,200	966
2012-11-08	968	968	965	967	97,100	967
2012-11-07	973	973	966	967	213,000	967
2012-11-06	966	971	964	969	228,600	969
2012-11-05	966	967	960	961	259,600	961
2012-11-02	967	969	960	966	515,100	966
2012-11-01	970	974	967	972	125,400	972
2012-10-31	967	977	967	971	138,700	971
2012-10-30	970	976	968	968	142,600	968
2012-10-29	970	977	968	970	157,400	970
2012-10-26	982	982	967	969	300,700	969
2012-10-25	978	983	976	983	176,500	983
2012-10-24	971	976	970	974	183,800	974
2012-10-23	986	986	970	970	222,000	970
2012-10-22	971	1,002	969	985	323,500	985
2012-10-19	972	974	970	973	122,000	973
2012-10-18	974	975	970	974	145,800	974
2012-10-17	968	972	967	971	183,400	971
2012-10-16	955	964	955	963	166,800	963
2012-10-15	957	958	952	952	167,400	952
2012-10-12	960	965	957	957	188,300	957
2012-10-11	961	964	960	960	194,300	960
2012-10-10	970	972	961	962	339,400	962
2012-10-09	970	976	969	971	241,500	971
2012-10-05	972	975	968	969	292,300	969
2012-10-04	965	973	965	969	295,000	969
2012-10-03	979	980	962	963	485,600	963
2012-10-02	996	996	977	979	318,100	979
2012-10-01	996	998	990	992	228,400	992
2012-09-28	1,000	1,003	994	995	266,000	995
2012-09-27	1,006	1,007	1,000	1,000	283,500	1,000
2012-09-26	1,011	1,014	1,005	1,009	576,400	1,009
2012-09-25	1,028	1,032	1,027	1,032	1,106,100	1,032
2012-09-24	1,024	1,029	1,024	1,029	388,900	1,029
2012-09-21	1,024	1,025	1,022	1,023	251,300	1,023
2012-09-20	1,028	1,029	1,025	1,025	192,700	1,025
2012-09-19	1,029	1,029	1,026	1,028	168,700	1,028
2012-09-18	1,027	1,029	1,025	1,029	159,600	1,029
2012-09-14	1,026	1,027	1,023	1,025	192,700	1,025
2012-09-13	1,024	1,024	1,021	1,024	100,400	1,024
2012-09-12	1,020	1,024	1,019	1,024	126,100	1,024
2012-09-11	1,021	1,022	1,015	1,019	137,700	1,019
2012-09-10	1,020	1,023	1,018	1,021	101,300	1,021
2012-09-07	1,022	1,024	1,016	1,023	244,800	1,023
2012-09-06	1,022	1,023	1,012	1,017	172,700	1,017
2012-09-05	1,007	1,039	1,005	1,034	628,100	1,034
2012-09-04	1,013	1,013	1,007	1,007	147,100	1,007
2012-09-03	1,016	1,018	1,013	1,014	212,900	1,014
2012-08-31	1,010	1,015	1,006	1,010	226,000	1,010
2012-08-30	1,011	1,012	1,005	1,011	198,500	1,011
2012-08-29	1,005	1,013	1,003	1,013	199,500	1,013
2012-08-28	1,003	1,008	1,001	1,005	142,200	1,005
2012-08-27	1,008	1,008	1,001	1,001	116,100	1,001
2012-08-24	1,002	1,008	1,001	1,006	102,500	1,006
2012-08-23	1,006	1,006	1,001	1,002	110,200	1,002
2012-08-22	1,007	1,007	1,003	1,006	100,000	1,006
2012-08-21	1,004	1,009	1,004	1,007	138,500	1,007
2012-08-20	1,006	1,009	1,003	1,004	99,600	1,004
2012-08-17	1,007	1,007	1,004	1,006	103,900	1,006
2012-08-16	1,005	1,008	1,002	1,008	218,700	1,008
2012-08-15	1,002	1,006	1,000	1,006	132,900	1,006
2012-08-14	994	1,004	992	1,000	250,800	1,000
2012-08-13	999	999	992	994	172,400	994
2012-08-10	993	998	990	998	128,500	998
2012-08-09	994	996	990	994	235,700	994
2012-08-08	993	1,004	992	1,004	240,500	1,004
2012-08-07	981	992	980	990	198,900	990
2012-08-06	976	982	975	980	171,800	980
2012-08-03	975	976	966	972	274,900	972
2012-08-02	995	995	971	976	685,200	976
2012-08-01	999	1,000	995	995	245,300	995
2012-07-31	1,003	1,008	1,002	1,002	121,900	1,002
2012-07-30	1,002	1,005	1,000	1,005	86,900	1,005
2012-07-27	1,006	1,008	1,000	1,001	86,800	1,001
2012-07-26	1,002	1,004	999	1,004	113,800	1,004
2012-07-25	999	1,003	997	1,002	176,800	1,002
2012-07-24	1,002	1,004	997	999	165,900	999
2012-07-23	1,001	1,008	1,001	1,002	181,300	1,002
2012-07-20	1,008	1,008	1,001	1,004	165,600	1,004
2012-07-19	1,005	1,010	1,004	1,009	145,200	1,009
2012-07-18	1,011	1,012	1,001	1,001	143,000	1,001
2012-07-17	1,008	1,013	1,005	1,008	172,200	1,008
2012-07-13	1,002	1,009	1,002	1,008	156,300	1,008
2012-07-12	1,003	1,006	1,001	1,004	111,700	1,004
2012-07-11	1,000	1,005	999	1,005	157,700	1,005
2012-07-10	1,001	1,008	1,000	1,003	138,100	1,003
2012-07-09	993	1,009	991	1,006	303,000	1,006
2012-07-06	997	1,001	994	996	188,600	996
2012-07-05	998	1,001	996	998	202,800	998
2012-07-04	996	999	993	993	195,300	993
2012-07-03	993	1,000	990	992	307,700	992
2012-07-02	1,005	1,007	991	992	269,300	992
2012-06-29	993	1,000	990	998	402,200	998
2012-06-28	988	992	988	991	222,800	991
2012-06-27	977	983	971	983	167,400	983
2012-06-26	976	981	970	971	210,400	971
2012-06-25	972	984	972	978	262,600	978
2012-06-22	967	970	965	966	271,900	966
2012-06-21	974	975	966	967	384,500	967
2012-06-20	964	974	960	973	432,900	973
2012-06-19	962	965	954	954	253,100	954
2012-06-18	956	963	956	961	346,200	961
2012-06-15	954	958	948	950	549,400	950
2012-06-14	960	963	951	953	422,100	953
2012-06-13	954	964	954	958	536,500	958
2012-06-12	977	977	947	951	1,145,000	951
2012-06-11	996	996	975	977	715,100	977
2012-06-08	997	999	993	996	369,400	996
2012-06-07	1,000	1,002	995	1,002	194,300	1,002
2012-06-06	999	1,002	995	997	268,900	997
2012-06-05	1,000	1,005	996	999	303,600	999
2012-06-04	1,002	1,007	997	1,002	252,900	1,002
2012-06-01	1,011	1,016	1,008	1,012	184,000	1,012
2012-05-31	1,003	1,019	1,002	1,019	323,200	1,019
2012-05-30	1,005	1,010	1,001	1,008	154,700	1,008
2012-05-29	1,004	1,014	1,000	1,013	272,600	1,013
2012-05-28	1,002	1,005	1,000	1,004	194,300	1,004
2012-05-25	998	1,004	993	1,001	209,100	1,001
2012-05-24	994	1,001	993	999	220,000	999
2012-05-23	1,004	1,004	993	994	214,300	994
2012-05-22	995	1,008	992	1,007	339,800	1,007
2012-05-21	991	1,004	989	992	323,500	992
2012-05-18	995	999	990	993	344,700	993
2012-05-17	998	1,004	996	998	280,300	998
2012-05-16	1,000	1,003	996	999	230,900	999
2012-05-15	1,007	1,010	998	1,003	349,400	1,003
2012-05-14	1,015	1,023	1,013	1,014	247,700	1,014
2012-05-11	1,016	1,025	1,016	1,018	463,500	1,018
2012-05-10	1,026	1,026	1,012	1,012	338,600	1,012
2012-05-09	1,000	1,028	995	1,026	743,600	1,026
2012-05-08	1,000	1,005	998	1,003	157,000	1,003
2012-05-07	999	1,006	997	1,000	274,100	1,000
2012-05-02	1,003	1,009	993	1,009	480,800	1,009
2012-05-01	995	1,005	994	1,000	289,600	1,000
2012-04-27	1,002	1,002	991	994	201,000	994
2012-04-26	994	1,003	994	1,002	193,100	1,002
2012-04-25	994	996	990	994	294,500	994
2012-04-24	991	1,001	990	999	430,000	999
2012-04-23	995	999	991	992	249,200	992
2012-04-20	995	999	994	995	231,100	995
2012-04-19	1,000	1,005	994	997	418,400	997
2012-04-18	1,005	1,013	999	1,000	501,700	1,000
2012-04-17	1,012	1,016	1,009	1,014	251,100	1,014
2012-04-16	1,013	1,017	1,009	1,015	283,100	1,015
2012-04-13	1,006	1,014	1,005	1,012	249,300	1,012
2012-04-12	1,009	1,009	1,001	1,004	203,700	1,004
2012-04-11	1,007	1,012	1,000	1,009	294,000	1,009
2012-04-10	1,007	1,017	1,004	1,012	361,100	1,012
2012-04-09	1,001	1,009	1,000	1,007	233,500	1,007
2012-04-06	1,007	1,008	1,000	1,004	212,800	1,004
2012-04-05	998	1,010	994	1,008	450,500	1,008
2012-04-04	1,003	1,004	997	1,003	376,100	1,003
2012-04-03	1,003	1,006	1,001	1,002	203,200	1,002
2012-04-02	1,017	1,017	1,000	1,003	346,100	1,003
2012-03-30	1,017	1,017	1,009	1,016	329,300	1,016
2012-03-29	1,006	1,018	1,005	1,017	441,100	1,017
2012-03-28	1,000	1,014	999	1,011	996,500	1,011
2012-03-27	1,026	1,031	1,025	1,031	990,800	1,031
2012-03-26	1,028	1,028	1,025	1,025	435,200	1,025
2012-03-23	1,028	1,028	1,025	1,028	325,700	1,028
2012-03-22	1,027	1,029	1,026	1,029	282,300	1,029
2012-03-21	1,024	1,028	1,024	1,026	296,900	1,026
2012-03-19	1,023	1,026	1,021	1,023	253,000	1,023
2012-03-16	1,018	1,021	1,016	1,021	349,800	1,021
2012-03-15	1,011	1,017	1,010	1,013	366,400	1,013
2012-03-14	1,013	1,016	1,011	1,011	252,300	1,011
2012-03-13	1,013	1,015	1,012	1,012	247,000	1,012
2012-03-12	1,015	1,016	1,011	1,013	277,300	1,013
2012-03-09	1,017	1,018	1,012	1,012	365,300	1,012
2012-03-08	1,022	1,022	1,009	1,010	514,800	1,010
2012-03-07	1,018	1,022	1,012	1,022	345,200	1,022
2012-03-06	1,022	1,028	1,020	1,021	430,700	1,021
2012-03-05	1,010	1,022	1,007	1,020	586,500	1,020
2012-03-02	1,002	1,006	1,000	1,005	386,700	1,005
2012-03-01	996	1,000	995	1,000	505,300	1,000
2012-02-29	1,000	1,003	995	995	597,500	995
2012-02-28	998	999	995	996	378,800	996
2012-02-27	995	997	993	997	391,700	997
2012-02-24	996	997	993	994	359,000	994
2012-02-23	997	998	993	994	332,800	994
2012-02-22	987	997	986	997	364,900	997
2012-02-21	988	989	983	984	515,200	984
2012-02-20	996	996	989	989	551,600	989
2012-02-17	995	998	992	993	493,800	993
2012-02-16	1,001	1,003	991	994	665,600	994
2012-02-15	999	1,005	996	1,003	472,300	1,003
2012-02-14	986	995	984	995	856,100	995
2012-02-13	1,010	1,010	981	985	2,002,700	985
2012-02-10	1,026	1,027	1,013	1,015	548,600	1,015
2012-02-09	1,033	1,034	1,025	1,025	393,500	1,025
2012-02-08	1,032	1,034	1,030	1,032	203,100	1,032
2012-02-07	1,035	1,039	1,030	1,034	216,400	1,034
2012-02-06	1,034	1,040	1,033	1,035	264,800	1,035
2012-02-03	1,035	1,036	1,030	1,031	199,700	1,031
2012-02-02	1,044	1,044	1,034	1,034	123,900	1,034
2012-02-01	1,037	1,043	1,033	1,036	212,900	1,036
2012-01-31	1,044	1,044	1,033	1,033	304,100	1,033
2012-01-30	1,040	1,045	1,037	1,044	164,700	1,044
2012-01-27	1,030	1,038	1,029	1,036	137,900	1,036
2012-01-26	1,033	1,034	1,028	1,031	134,200	1,031
2012-01-25	1,033	1,035	1,030	1,033	124,800	1,033
2012-01-24	1,033	1,034	1,027	1,032	152,700	1,032
2012-01-23	1,026	1,034	1,025	1,031	191,900	1,031
2012-01-20	1,031	1,035	1,022	1,024	364,200	1,024
2012-01-19	1,038	1,042	1,028	1,030	223,600	1,030
2012-01-18	1,040	1,045	1,038	1,038	227,300	1,038
2012-01-17	1,031	1,037	1,027	1,036	163,400	1,036
2012-01-16	1,032	1,034	1,026	1,034	121,600	1,034
2012-01-13	1,027	1,033	1,027	1,031	137,800	1,031
2012-01-12	1,039	1,039	1,027	1,028	184,300	1,028
2012-01-11	1,039	1,042	1,035	1,040	129,300	1,040
2012-01-10	1,035	1,044	1,035	1,037	192,000	1,037
2012-01-06	1,037	1,037	1,025	1,030	233,500	1,030
2012-01-05	1,030	1,040	1,029	1,036	250,300	1,036
2012-01-04	1,049	1,050	1,029	1,030	518,300	1,030

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 [2012年度]

7550 (株)ゼンショーホールディングスの時系列データ [2012年度]