7550 (株)ゼンショーホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,677	2,688	2,607	2,660	412,600	2,660
2018-12-27	2,705	2,743	2,660	2,708	435,300	2,708
2018-12-26	2,566	2,696	2,561	2,605	487,300	2,605
2018-12-25	2,526	2,577	2,502	2,529	577,200	2,529
2018-12-21	2,624	2,652	2,600	2,615	772,300	2,615
2018-12-20	2,710	2,728	2,656	2,674	585,700	2,674
2018-12-19	2,737	2,749	2,707	2,743	436,900	2,743
2018-12-18	2,805	2,814	2,680	2,739	665,700	2,739
2018-12-17	2,825	2,862	2,801	2,837	490,100	2,837
2018-12-14	2,826	2,848	2,807	2,832	395,200	2,832
2018-12-13	2,840	2,843	2,789	2,825	343,100	2,825
2018-12-12	2,860	2,881	2,819	2,832	411,100	2,832
2018-12-11	2,790	2,866	2,790	2,849	468,600	2,849
2018-12-10	2,870	2,881	2,791	2,797	471,400	2,797
2018-12-07	2,822	2,934	2,810	2,905	982,300	2,905
2018-12-06	2,835	2,846	2,808	2,822	373,500	2,822
2018-12-05	2,805	2,846	2,805	2,839	332,300	2,839
2018-12-04	2,844	2,855	2,821	2,829	439,700	2,829
2018-12-03	2,838	2,850	2,810	2,845	424,700	2,845
2018-11-30	2,811	2,831	2,798	2,826	660,500	2,826
2018-11-29	2,800	2,826	2,780	2,811	620,700	2,811
2018-11-28	2,776	2,800	2,769	2,788	570,900	2,788
2018-11-27	2,771	2,785	2,730	2,766	530,200	2,766
2018-11-26	2,780	2,796	2,762	2,778	546,300	2,778
2018-11-22	2,729	2,798	2,715	2,789	692,600	2,789
2018-11-21	2,687	2,735	2,672	2,728	507,200	2,728
2018-11-20	2,731	2,756	2,709	2,749	559,700	2,749
2018-11-19	2,715	2,735	2,696	2,728	471,000	2,728
2018-11-16	2,680	2,719	2,661	2,710	701,900	2,710
2018-11-15	2,653	2,699	2,648	2,699	694,200	2,699
2018-11-14	2,661	2,675	2,632	2,642	553,500	2,642
2018-11-13	2,613	2,668	2,613	2,667	788,900	2,667
2018-11-12	2,601	2,650	2,593	2,642	741,600	2,642
2018-11-09	2,530	2,614	2,530	2,609	1,271,500	2,609
2018-11-08	2,380	2,535	2,377	2,521	1,958,900	2,521
2018-11-07	2,202	2,377	2,198	2,339	1,207,400	2,339
2018-11-06	2,196	2,218	2,191	2,207	299,500	2,207
2018-11-05	2,192	2,207	2,172	2,192	214,800	2,192
2018-11-02	2,205	2,205	2,177	2,201	299,900	2,201
2018-11-01	2,188	2,214	2,178	2,199	411,600	2,199
2018-10-31	2,130	2,193	2,119	2,188	485,700	2,188
2018-10-30	2,070	2,129	2,070	2,127	1,011,500	2,127
2018-10-29	2,056	2,109	2,056	2,076	419,100	2,076
2018-10-26	2,075	2,082	2,035	2,054	423,100	2,054
2018-10-25	2,086	2,097	2,046	2,050	554,500	2,050
2018-10-24	2,114	2,150	2,114	2,136	382,400	2,136
2018-10-23	2,151	2,157	2,114	2,117	553,400	2,117
2018-10-22	2,100	2,155	2,093	2,147	449,200	2,147
2018-10-19	2,103	2,112	2,079	2,105	661,300	2,105
2018-10-18	2,109	2,140	2,101	2,134	329,800	2,134
2018-10-17	2,097	2,121	2,093	2,117	546,300	2,117
2018-10-16	2,035	2,045	2,023	2,043	355,900	2,043
2018-10-15	2,073	2,085	2,027	2,031	512,000	2,031
2018-10-12	2,070	2,088	2,062	2,073	461,500	2,073
2018-10-11	2,053	2,083	2,053	2,068	674,800	2,068
2018-10-10	2,099	2,137	2,099	2,118	863,900	2,118
2018-10-09	2,147	2,152	2,086	2,091	829,700	2,091
2018-10-05	2,152	2,172	2,141	2,163	479,700	2,163
2018-10-04	2,167	2,197	2,160	2,162	470,300	2,162
2018-10-03	2,178	2,196	2,161	2,167	537,200	2,167
2018-10-02	2,201	2,206	2,174	2,191	554,400	2,191
2018-10-01	2,241	2,243	2,195	2,200	774,500	2,200
2018-09-28	2,249	2,286	2,195	2,242	834,600	2,242
2018-09-27	2,319	2,325	2,251	2,263	709,600	2,263
2018-09-26	2,342	2,347	2,303	2,329	1,371,100	2,329
2018-09-25	2,342	2,370	2,332	2,370	2,902,500	2,370
2018-09-21	2,354	2,367	2,340	2,354	1,466,300	2,354
2018-09-20	2,375	2,377	2,322	2,345	1,216,600	2,345
2018-09-19	2,310	2,377	2,297	2,368	1,525,500	2,368
2018-09-18	2,245	2,294	2,232	2,291	1,229,100	2,291
2018-09-14	2,246	2,266	2,238	2,243	692,900	2,243
2018-09-13	2,214	2,254	2,213	2,242	482,800	2,242
2018-09-12	2,219	2,230	2,185	2,218	611,300	2,218
2018-09-11	2,218	2,247	2,211	2,221	449,000	2,221
2018-09-10	2,195	2,230	2,180	2,208	791,700	2,208
2018-09-07	2,185	2,202	2,176	2,201	533,500	2,201
2018-09-06	2,210	2,217	2,194	2,202	600,900	2,202
2018-09-05	2,243	2,243	2,208	2,226	524,600	2,226
2018-09-04	2,249	2,250	2,223	2,237	424,900	2,237
2018-09-03	2,237	2,251	2,202	2,237	494,900	2,237
2018-08-31	2,245	2,252	2,237	2,237	457,300	2,237
2018-08-30	2,240	2,266	2,226	2,251	1,678,700	2,251
2018-08-29	2,240	2,247	2,223	2,229	406,200	2,229
2018-08-28	2,257	2,257	2,222	2,238	430,700	2,238
2018-08-27	2,261	2,273	2,243	2,257	427,100	2,257
2018-08-24	2,240	2,246	2,216	2,245	354,800	2,245
2018-08-23	2,193	2,228	2,189	2,223	328,200	2,223
2018-08-22	2,195	2,196	2,170	2,188	350,500	2,188
2018-08-21	2,175	2,211	2,161	2,198	493,400	2,198
2018-08-20	2,200	2,200	2,175	2,179	432,500	2,179
2018-08-17	2,183	2,214	2,175	2,210	313,700	2,210
2018-08-16	2,200	2,204	2,173	2,183	504,900	2,183
2018-08-15	2,249	2,249	2,208	2,214	498,800	2,214
2018-08-14	2,245	2,273	2,238	2,246	593,600	2,246
2018-08-13	2,225	2,250	2,214	2,237	637,500	2,237
2018-08-10	2,220	2,240	2,191	2,221	1,055,200	2,221
2018-08-09	2,302	2,307	2,226	2,233	1,494,000	2,233
2018-08-08	2,470	2,470	2,311	2,341	1,547,000	2,341
2018-08-07	2,511	2,522	2,490	2,499	538,400	2,499
2018-08-06	2,528	2,556	2,501	2,505	304,600	2,505
2018-08-03	2,552	2,574	2,521	2,525	297,600	2,525
2018-08-02	2,536	2,583	2,531	2,551	470,600	2,551
2018-08-01	2,489	2,545	2,485	2,529	560,900	2,529
2018-07-31	2,496	2,498	2,452	2,489	699,100	2,489
2018-07-30	2,531	2,531	2,498	2,503	439,700	2,503
2018-07-27	2,579	2,582	2,511	2,525	688,800	2,525
2018-07-26	2,549	2,608	2,546	2,588	403,600	2,588
2018-07-25	2,529	2,535	2,507	2,525	199,200	2,525
2018-07-24	2,543	2,549	2,520	2,531	218,100	2,531
2018-07-23	2,538	2,547	2,503	2,522	392,900	2,522
2018-07-20	2,522	2,569	2,516	2,561	569,400	2,561
2018-07-19	2,580	2,581	2,507	2,516	522,300	2,516
2018-07-18	2,584	2,592	2,551	2,583	463,800	2,583
2018-07-17	2,500	2,563	2,482	2,556	388,200	2,556
2018-07-13	2,479	2,524	2,461	2,518	430,400	2,518
2018-07-12	2,508	2,554	2,482	2,493	657,700	2,493
2018-07-11	2,500	2,542	2,488	2,522	502,500	2,522
2018-07-10	2,557	2,609	2,530	2,534	672,200	2,534
2018-07-09	2,685	2,692	2,553	2,557	1,062,900	2,557
2018-07-06	2,750	2,766	2,705	2,725	345,300	2,725
2018-07-05	2,755	2,785	2,743	2,753	349,100	2,753
2018-07-04	2,715	2,758	2,701	2,755	256,900	2,755
2018-07-03	2,732	2,783	2,702	2,720	299,100	2,720
2018-07-02	2,801	2,804	2,723	2,727	413,300	2,727
2018-06-29	2,816	2,816	2,794	2,813	178,300	2,813
2018-06-28	2,840	2,840	2,788	2,816	355,600	2,816
2018-06-27	2,789	2,844	2,782	2,838	212,300	2,838
2018-06-26	2,776	2,807	2,742	2,784	317,500	2,784
2018-06-25	2,905	2,909	2,797	2,810	398,500	2,810
2018-06-22	2,844	2,903	2,844	2,894	371,200	2,894
2018-06-21	2,831	2,863	2,824	2,842	212,300	2,842
2018-06-20	2,792	2,846	2,792	2,842	357,100	2,842
2018-06-19	2,809	2,833	2,787	2,791	271,700	2,791
2018-06-18	2,835	2,847	2,812	2,821	243,900	2,821
2018-06-15	2,847	2,858	2,835	2,845	316,700	2,845
2018-06-14	2,846	2,869	2,828	2,835	244,800	2,835
2018-06-13	2,828	2,868	2,827	2,845	283,400	2,845
2018-06-12	2,785	2,828	2,772	2,827	311,500	2,827
2018-06-11	2,787	2,829	2,767	2,776	402,200	2,776
2018-06-08	2,720	2,795	2,707	2,790	607,400	2,790
2018-06-07	2,780	2,791	2,705	2,721	523,100	2,721
2018-06-06	2,742	2,778	2,738	2,774	424,600	2,774
2018-06-05	2,728	2,735	2,679	2,720	310,800	2,720
2018-06-04	2,720	2,730	2,694	2,728	335,200	2,728
2018-06-01	2,722	2,731	2,686	2,691	232,700	2,691
2018-05-31	2,678	2,732	2,659	2,717	396,000	2,717
2018-05-30	2,660	2,694	2,659	2,678	187,200	2,678
2018-05-29	2,661	2,685	2,651	2,677	185,500	2,677
2018-05-28	2,672	2,681	2,661	2,667	172,800	2,667
2018-05-25	2,695	2,695	2,661	2,667	210,200	2,667
2018-05-24	2,706	2,719	2,684	2,691	241,300	2,691
2018-05-23	2,687	2,702	2,678	2,692	342,600	2,692
2018-05-22	2,696	2,722	2,681	2,708	191,700	2,708
2018-05-21	2,695	2,701	2,672	2,701	224,100	2,701
2018-05-18	2,740	2,742	2,671	2,694	595,000	2,694
2018-05-17	2,754	2,757	2,739	2,751	277,600	2,751
2018-05-16	2,736	2,755	2,731	2,746	247,200	2,746
2018-05-15	2,746	2,757	2,718	2,736	318,500	2,736
2018-05-14	2,700	2,776	2,698	2,748	522,800	2,748
2018-05-11	2,652	2,708	2,636	2,693	674,600	2,693
2018-05-10	2,520	2,691	2,501	2,679	936,400	2,679
2018-05-09	2,586	2,590	2,517	2,528	461,600	2,528
2018-05-08	2,549	2,583	2,548	2,580	379,900	2,580
2018-05-07	2,506	2,541	2,505	2,540	251,000	2,540
2018-05-02	2,524	2,537	2,500	2,518	228,100	2,518
2018-05-01	2,549	2,552	2,504	2,527	294,000	2,527
2018-04-27	2,535	2,548	2,517	2,548	319,900	2,548
2018-04-26	2,520	2,532	2,496	2,531	263,800	2,531
2018-04-25	2,495	2,519	2,495	2,516	201,300	2,516
2018-04-24	2,486	2,515	2,475	2,513	314,600	2,513
2018-04-23	2,528	2,534	2,490	2,492	286,000	2,492
2018-04-20	2,500	2,532	2,491	2,528	348,500	2,528
2018-04-19	2,571	2,571	2,503	2,507	381,200	2,507
2018-04-18	2,540	2,578	2,539	2,560	239,700	2,560
2018-04-17	2,518	2,544	2,499	2,539	351,600	2,539
2018-04-16	2,488	2,518	2,469	2,513	397,600	2,513
2018-04-13	2,545	2,554	2,465	2,488	572,700	2,488
2018-04-12	2,565	2,584	2,519	2,541	429,600	2,541
2018-04-11	2,601	2,615	2,489	2,546	1,093,200	2,546
2018-04-10	2,641	2,693	2,610	2,618	747,700	2,618
2018-04-09	2,600	2,647	2,585	2,641	563,100	2,641
2018-04-06	2,544	2,622	2,544	2,604	911,500	2,604
2018-04-05	2,500	2,540	2,500	2,528	688,700	2,528
2018-04-04	2,443	2,490	2,432	2,482	665,900	2,482
2018-04-03	2,362	2,443	2,357	2,435	738,700	2,435
2018-03-30	2,415	2,438	2,407	2,422	492,400	2,422
2018-03-29	2,423	2,435	2,384	2,413	704,100	2,413
2018-03-28	2,374	2,426	2,373	2,422	1,248,900	2,422
2018-03-27	2,425	2,436	2,408	2,430	1,807,700	2,430
2018-03-26	2,422	2,453	2,398	2,419	2,011,600	2,419
2018-03-23	2,455	2,455	2,430	2,434	804,300	2,434
2018-03-22	2,428	2,465	2,417	2,462	1,284,700	2,462
2018-03-20	2,405	2,405	2,381	2,392	661,400	2,392
2018-03-19	2,398	2,417	2,360	2,415	1,037,700	2,415
2018-03-16	2,348	2,394	2,345	2,393	900,700	2,393
2018-03-15	2,306	2,342	2,304	2,340	469,700	2,340
2018-03-14	2,283	2,305	2,267	2,303	418,600	2,303
2018-03-13	2,255	2,286	2,254	2,283	388,400	2,283
2018-03-12	2,293	2,299	2,247	2,260	499,200	2,260
2018-03-09	2,295	2,343	2,272	2,278	753,900	2,278
2018-03-08	2,275	2,280	2,261	2,270	340,100	2,270
2018-03-07	2,274	2,304	2,271	2,280	647,800	2,280
2018-03-06	2,270	2,278	2,247	2,276	490,500	2,276
2018-03-05	2,221	2,269	2,221	2,266	530,800	2,266
2018-03-02	2,210	2,237	2,204	2,233	388,300	2,233
2018-03-01	2,224	2,242	2,217	2,233	311,000	2,233
2018-02-28	2,220	2,250	2,214	2,230	381,600	2,230
2018-02-27	2,253	2,257	2,209	2,235	455,200	2,235
2018-02-26	2,243	2,248	2,223	2,242	488,400	2,242
2018-02-23	2,240	2,245	2,222	2,224	301,600	2,224
2018-02-22	2,231	2,240	2,215	2,227	344,300	2,227
2018-02-21	2,232	2,265	2,226	2,240	465,400	2,240
2018-02-20	2,220	2,240	2,208	2,238	506,500	2,238
2018-02-19	2,188	2,223	2,175	2,222	539,900	2,222
2018-02-16	2,169	2,187	2,161	2,178	460,100	2,178
2018-02-15	2,191	2,200	2,162	2,168	516,700	2,168
2018-02-14	2,188	2,202	2,156	2,172	686,400	2,172
2018-02-13	2,125	2,290	2,125	2,193	1,572,700	2,193
2018-02-09	2,049	2,119	2,041	2,118	1,566,800	2,118
2018-02-08	1,992	2,099	1,990	2,097	2,513,400	2,097
2018-02-07	1,950	1,979	1,930	1,945	1,395,900	1,945
2018-02-06	1,889	1,895	1,853	1,880	1,092,100	1,880
2018-02-05	1,925	1,937	1,914	1,923	568,600	1,923
2018-02-02	1,939	1,967	1,937	1,956	452,200	1,956
2018-02-01	1,922	1,939	1,914	1,938	268,000	1,938
2018-01-31	1,920	1,933	1,910	1,910	477,800	1,910
2018-01-30	1,943	1,945	1,922	1,925	429,700	1,925
2018-01-29	1,952	1,959	1,941	1,942	273,100	1,942
2018-01-26	1,962	1,973	1,946	1,946	344,700	1,946
2018-01-25	1,964	1,986	1,957	1,965	494,900	1,965
2018-01-24	1,945	1,969	1,939	1,965	377,500	1,965
2018-01-23	1,946	1,949	1,940	1,947	353,800	1,947
2018-01-22	1,933	1,940	1,927	1,940	329,700	1,940
2018-01-19	1,917	1,940	1,912	1,931	427,100	1,931
2018-01-18	1,939	1,940	1,916	1,917	655,500	1,917
2018-01-17	1,952	1,953	1,936	1,938	475,700	1,938
2018-01-16	1,955	1,965	1,947	1,954	338,600	1,954
2018-01-15	1,970	1,975	1,944	1,955	468,500	1,955
2018-01-12	1,989	1,991	1,955	1,955	543,400	1,955
2018-01-11	1,983	1,990	1,975	1,989	270,900	1,989
2018-01-10	1,995	2,001	1,977	1,988	314,300	1,988
2018-01-09	2,012	2,016	1,988	1,992	463,100	1,992
2018-01-05	1,960	2,010	1,960	2,008	882,100	2,008
2018-01-04	1,938	1,953	1,937	1,953	368,000	1,953

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 [2018年度]

7550 (株)ゼンショーホールディングスの時系列データ [2018年度]