7550 (株)ゼンショーホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,693	2,714	2,675	2,689	207,800	2,689
2020-12-29	2,682	2,721	2,682	2,721	234,700	2,721
2020-12-28	2,715	2,725	2,650	2,663	310,300	2,663
2020-12-25	2,685	2,710	2,672	2,710	217,400	2,710
2020-12-24	2,655	2,686	2,653	2,670	188,500	2,670
2020-12-23	2,661	2,674	2,629	2,660	202,000	2,660
2020-12-22	2,621	2,665	2,616	2,664	292,100	2,664
2020-12-21	2,644	2,659	2,620	2,637	229,800	2,637
2020-12-18	2,633	2,647	2,613	2,635	275,400	2,635
2020-12-17	2,670	2,670	2,628	2,629	236,100	2,629
2020-12-16	2,686	2,695	2,661	2,675	180,900	2,675
2020-12-15	2,672	2,703	2,648	2,682	291,600	2,682
2020-12-14	2,667	2,695	2,663	2,672	180,400	2,672
2020-12-11	2,644	2,681	2,638	2,681	182,400	2,681
2020-12-10	2,663	2,674	2,642	2,652	141,300	2,652
2020-12-09	2,632	2,667	2,627	2,664	182,800	2,664
2020-12-08	2,607	2,669	2,601	2,641	236,800	2,641
2020-12-07	2,699	2,712	2,632	2,632	288,200	2,632
2020-12-04	2,756	2,764	2,688	2,690	254,900	2,690
2020-12-03	2,694	2,748	2,694	2,745	266,800	2,745
2020-12-02	2,721	2,734	2,681	2,720	378,600	2,720
2020-12-01	2,647	2,695	2,620	2,690	457,800	2,690
2020-11-30	2,661	2,667	2,610	2,610	648,100	2,610
2020-11-27	2,645	2,673	2,637	2,660	377,800	2,660
2020-11-26	2,680	2,691	2,614	2,616	326,100	2,616
2020-11-25	2,759	2,763	2,678	2,678	337,300	2,678
2020-11-24	2,747	2,764	2,722	2,727	302,500	2,727
2020-11-20	2,690	2,748	2,680	2,734	321,400	2,734
2020-11-19	2,792	2,793	2,696	2,711	559,400	2,711
2020-11-18	2,820	2,858	2,810	2,831	343,400	2,831
2020-11-17	2,820	2,860	2,820	2,856	692,200	2,856
2020-11-16	2,704	2,824	2,704	2,806	866,900	2,806
2020-11-13	2,666	2,710	2,646	2,698	624,700	2,698
2020-11-12	2,645	2,706	2,633	2,706	855,400	2,706
2020-11-11	2,600	2,649	2,585	2,646	673,900	2,646
2020-11-10	2,579	2,611	2,560	2,578	554,000	2,578
2020-11-09	2,558	2,564	2,517	2,539	238,100	2,539
2020-11-06	2,547	2,562	2,523	2,526	300,300	2,526
2020-11-05	2,490	2,536	2,470	2,532	361,000	2,532
2020-11-04	2,474	2,482	2,433	2,459	263,500	2,459
2020-11-02	2,435	2,475	2,428	2,451	234,300	2,451
2020-10-30	2,470	2,472	2,421	2,433	260,500	2,433
2020-10-29	2,456	2,482	2,452	2,475	215,500	2,475
2020-10-28	2,435	2,486	2,423	2,480	259,900	2,480
2020-10-27	2,421	2,445	2,406	2,445	196,700	2,445
2020-10-26	2,409	2,454	2,397	2,440	201,400	2,440
2020-10-23	2,414	2,439	2,396	2,417	260,600	2,417
2020-10-22	2,442	2,442	2,413	2,414	230,500	2,414
2020-10-21	2,460	2,508	2,460	2,464	288,000	2,464
2020-10-20	2,430	2,470	2,423	2,429	205,700	2,429
2020-10-19	2,387	2,462	2,385	2,445	416,000	2,445
2020-10-16	2,422	2,429	2,357	2,363	406,600	2,363
2020-10-15	2,450	2,465	2,431	2,435	290,400	2,435
2020-10-14	2,456	2,486	2,452	2,468	269,500	2,468
2020-10-13	2,501	2,503	2,455	2,460	419,100	2,460
2020-10-12	2,541	2,546	2,508	2,517	256,000	2,517
2020-10-09	2,548	2,572	2,541	2,556	314,700	2,556
2020-10-08	2,550	2,559	2,531	2,545	255,500	2,545
2020-10-07	2,531	2,558	2,523	2,547	337,000	2,547
2020-10-06	2,540	2,545	2,511	2,531	262,800	2,531
2020-10-05	2,535	2,576	2,523	2,541	495,400	2,541
2020-10-02	2,495	2,527	2,487	2,503	564,300	2,503
2020-09-30	2,522	2,538	2,474	2,481	522,200	2,481
2020-09-29	2,488	2,549	2,480	2,542	1,631,300	2,542
2020-09-28	2,511	2,537	2,473	2,505	2,141,000	2,505
2020-09-25	2,504	2,528	2,482	2,508	1,287,700	2,508
2020-09-24	2,570	2,574	2,493	2,500	1,472,500	2,500
2020-09-23	2,567	2,585	2,555	2,572	1,500,200	2,572
2020-09-18	2,539	2,580	2,537	2,566	1,079,100	2,566
2020-09-17	2,541	2,563	2,526	2,527	589,600	2,527
2020-09-16	2,520	2,559	2,515	2,552	451,300	2,552
2020-09-15	2,453	2,528	2,444	2,515	649,100	2,515
2020-09-14	2,502	2,534	2,482	2,492	998,900	2,492
2020-09-11	2,547	2,555	2,511	2,515	727,500	2,515
2020-09-10	2,566	2,580	2,552	2,555	462,800	2,555
2020-09-09	2,530	2,571	2,515	2,567	803,000	2,567
2020-09-08	2,530	2,553	2,515	2,550	519,000	2,550
2020-09-07	2,484	2,529	2,478	2,522	599,300	2,522
2020-09-04	2,418	2,486	2,399	2,476	996,000	2,476
2020-09-03	2,455	2,464	2,439	2,441	384,100	2,441
2020-09-02	2,423	2,448	2,410	2,440	399,100	2,440
2020-09-01	2,386	2,426	2,360	2,406	331,700	2,406
2020-08-31	2,367	2,423	2,367	2,388	501,100	2,388
2020-08-28	2,350	2,396	2,305	2,325	597,600	2,325
2020-08-27	2,344	2,350	2,325	2,330	293,300	2,330
2020-08-26	2,303	2,347	2,287	2,344	315,000	2,344
2020-08-25	2,301	2,324	2,298	2,298	302,400	2,298
2020-08-24	2,277	2,294	2,268	2,286	260,000	2,286
2020-08-21	2,247	2,278	2,244	2,263	308,500	2,263
2020-08-20	2,246	2,255	2,225	2,238	223,900	2,238
2020-08-19	2,193	2,263	2,185	2,261	356,100	2,261
2020-08-18	2,180	2,216	2,169	2,203	304,100	2,203
2020-08-17	2,176	2,211	2,160	2,192	246,700	2,192
2020-08-14	2,160	2,215	2,146	2,191	394,900	2,191
2020-08-13	2,222	2,228	2,180	2,194	440,300	2,194
2020-08-12	2,177	2,206	2,125	2,197	530,200	2,197
2020-08-11	2,072	2,164	2,069	2,141	592,100	2,141
2020-08-07	2,028	2,080	2,001	2,072	457,700	2,072
2020-08-06	2,001	2,031	1,989	2,015	220,100	2,015
2020-08-05	2,010	2,012	1,967	2,012	206,000	2,012
2020-08-04	1,949	2,021	1,949	2,015	296,400	2,015
2020-08-03	1,919	1,934	1,898	1,934	311,700	1,934
2020-07-31	1,900	1,930	1,886	1,902	559,200	1,902
2020-07-30	1,988	1,990	1,900	1,909	571,900	1,909
2020-07-29	2,040	2,050	1,983	1,983	645,200	1,983
2020-07-28	2,098	2,115	2,074	2,080	223,700	2,080
2020-07-27	2,088	2,110	2,063	2,108	272,700	2,108
2020-07-22	2,130	2,130	2,102	2,102	194,100	2,102
2020-07-21	2,144	2,144	2,110	2,122	270,100	2,122
2020-07-20	2,128	2,151	2,103	2,151	205,800	2,151
2020-07-17	2,156	2,170	2,130	2,136	251,100	2,136
2020-07-16	2,111	2,175	2,111	2,172	494,000	2,172
2020-07-15	2,068	2,097	2,058	2,096	310,000	2,096
2020-07-14	2,076	2,076	2,035	2,041	316,300	2,041
2020-07-13	2,073	2,098	2,059	2,082	271,300	2,082
2020-07-10	2,084	2,084	2,026	2,027	460,900	2,027
2020-07-09	2,130	2,140	2,101	2,101	282,500	2,101
2020-07-08	2,175	2,191	2,139	2,144	336,300	2,144
2020-07-07	2,158	2,192	2,158	2,175	270,000	2,175
2020-07-06	2,110	2,146	2,107	2,141	224,800	2,141
2020-07-03	2,142	2,164	2,098	2,112	223,600	2,112
2020-07-02	2,123	2,181	2,118	2,142	403,600	2,142
2020-07-01	2,173	2,176	2,105	2,109	331,900	2,109
2020-06-30	2,219	2,220	2,169	2,176	210,500	2,176
2020-06-29	2,215	2,221	2,164	2,170	258,400	2,170
2020-06-26	2,238	2,249	2,217	2,244	210,700	2,244
2020-06-25	2,234	2,252	2,225	2,227	209,000	2,227
2020-06-24	2,240	2,262	2,240	2,248	158,100	2,248
2020-06-23	2,247	2,259	2,224	2,228	223,400	2,228
2020-06-22	2,244	2,247	2,213	2,241	227,600	2,241
2020-06-19	2,200	2,250	2,197	2,250	353,200	2,250
2020-06-18	2,179	2,199	2,160	2,188	178,800	2,188
2020-06-17	2,183	2,183	2,153	2,179	235,600	2,179
2020-06-16	2,175	2,197	2,155	2,193	241,200	2,193
2020-06-15	2,202	2,215	2,141	2,141	253,800	2,141
2020-06-12	2,166	2,210	2,145	2,202	386,800	2,202
2020-06-11	2,252	2,271	2,215	2,216	344,400	2,216
2020-06-10	2,291	2,300	2,274	2,280	235,100	2,280
2020-06-09	2,300	2,321	2,292	2,308	235,400	2,308
2020-06-08	2,336	2,336	2,275	2,286	313,300	2,286
2020-06-05	2,282	2,304	2,264	2,297	257,600	2,297
2020-06-04	2,270	2,278	2,236	2,276	239,800	2,276
2020-06-03	2,272	2,284	2,234	2,259	341,800	2,259
2020-06-02	2,297	2,314	2,256	2,258	371,600	2,258
2020-06-01	2,261	2,292	2,253	2,286	203,200	2,286
2020-05-29	2,294	2,332	2,281	2,295	479,900	2,295
2020-05-28	2,310	2,336	2,295	2,323	348,500	2,323
2020-05-27	2,330	2,349	2,308	2,316	327,000	2,316
2020-05-26	2,302	2,339	2,286	2,323	379,000	2,323
2020-05-25	2,220	2,282	2,215	2,281	315,300	2,281
2020-05-22	2,209	2,224	2,178	2,202	223,200	2,202
2020-05-21	2,237	2,240	2,198	2,205	301,700	2,205
2020-05-20	2,225	2,243	2,191	2,237	276,900	2,237
2020-05-19	2,260	2,260	2,207	2,229	306,000	2,229
2020-05-18	2,215	2,240	2,197	2,213	373,100	2,213
2020-05-15	2,320	2,330	2,152	2,206	725,500	2,206
2020-05-14	2,311	2,340	2,263	2,280	514,000	2,280
2020-05-13	2,259	2,336	2,259	2,323	481,900	2,323
2020-05-12	2,324	2,354	2,298	2,299	587,200	2,299
2020-05-11	2,210	2,309	2,205	2,307	627,600	2,307
2020-05-08	2,110	2,188	2,104	2,187	578,800	2,187
2020-05-07	2,111	2,123	2,083	2,091	322,600	2,091
2020-05-01	2,130	2,137	2,090	2,092	346,200	2,092
2020-04-30	2,171	2,190	2,136	2,136	337,700	2,136
2020-04-28	2,100	2,140	2,072	2,135	409,200	2,135
2020-04-27	2,027	2,084	2,027	2,075	287,800	2,075
2020-04-24	2,050	2,054	2,017	2,023	300,500	2,023
2020-04-23	2,061	2,078	2,051	2,057	203,100	2,057
2020-04-22	2,070	2,070	2,026	2,038	361,600	2,038
2020-04-21	2,100	2,116	2,076	2,096	266,200	2,096
2020-04-20	2,080	2,119	2,077	2,116	323,300	2,116
2020-04-17	2,092	2,114	2,062	2,082	397,900	2,082
2020-04-16	2,070	2,102	2,070	2,080	391,500	2,080
2020-04-15	2,080	2,104	2,051	2,067	369,300	2,067
2020-04-14	2,040	2,079	2,029	2,070	303,600	2,070
2020-04-13	2,032	2,053	2,019	2,041	305,400	2,041
2020-04-10	2,054	2,073	2,005	2,055	333,700	2,055
2020-04-09	2,103	2,113	2,008	2,059	538,600	2,059
2020-04-08	1,970	2,098	1,951	2,083	864,300	2,083
2020-04-07	1,907	1,961	1,893	1,941	779,600	1,941
2020-04-06	1,754	1,846	1,731	1,828	1,024,800	1,828
2020-04-03	1,845	1,904	1,778	1,794	880,100	1,794
2020-04-02	1,911	1,929	1,850	1,858	742,200	1,858
2020-04-01	2,047	2,047	1,944	1,950	725,300	1,950
2020-03-31	2,065	2,125	2,045	2,061	718,000	2,061
2020-03-30	2,000	2,079	1,955	2,045	1,731,900	2,045
2020-03-27	2,171	2,190	2,045	2,130	2,693,200	2,130
2020-03-26	2,175	2,197	2,116	2,176	1,574,900	2,176
2020-03-25	2,146	2,253	2,131	2,225	1,618,200	2,225
2020-03-24	2,080	2,149	2,058	2,095	1,163,900	2,095
2020-03-23	1,980	2,057	1,953	2,033	1,985,100	2,033
2020-03-19	2,028	2,085	1,985	2,030	1,419,900	2,030
2020-03-18	1,877	2,054	1,875	1,988	1,511,300	1,988
2020-03-17	1,689	1,847	1,679	1,837	1,126,200	1,837
2020-03-16	1,770	1,839	1,737	1,741	1,026,700	1,741
2020-03-13	1,735	1,796	1,677	1,749	1,392,700	1,749
2020-03-12	1,903	1,922	1,831	1,876	946,100	1,876
2020-03-11	2,005	2,041	1,974	1,974	726,600	1,974
2020-03-10	1,855	2,002	1,829	1,989	1,201,800	1,989
2020-03-09	1,951	1,964	1,892	1,932	1,248,500	1,932
2020-03-06	2,028	2,029	1,998	2,018	722,800	2,018
2020-03-05	2,044	2,073	2,032	2,052	429,700	2,052
2020-03-04	2,008	2,038	1,986	2,019	672,400	2,019
2020-03-03	2,139	2,149	2,036	2,036	906,700	2,036
2020-03-02	1,920	2,089	1,910	2,058	1,206,100	2,058
2020-02-28	1,992	2,009	1,940	1,971	1,375,200	1,971
2020-02-27	2,220	2,230	2,094	2,109	871,400	2,109
2020-02-26	2,280	2,280	2,209	2,254	678,000	2,254
2020-02-25	2,300	2,347	2,298	2,300	790,900	2,300
2020-02-21	2,467	2,474	2,423	2,424	366,700	2,424
2020-02-20	2,500	2,507	2,459	2,462	301,000	2,462
2020-02-19	2,467	2,516	2,457	2,501	374,900	2,501
2020-02-18	2,461	2,474	2,437	2,458	467,100	2,458
2020-02-17	2,461	2,475	2,430	2,438	598,100	2,438
2020-02-14	2,488	2,507	2,472	2,479	382,600	2,479
2020-02-13	2,471	2,508	2,463	2,495	966,300	2,495
2020-02-12	2,400	2,408	2,378	2,393	338,800	2,393
2020-02-10	2,404	2,439	2,397	2,411	347,100	2,411
2020-02-07	2,413	2,444	2,386	2,412	544,000	2,412
2020-02-06	2,382	2,403	2,374	2,390	426,100	2,390
2020-02-05	2,385	2,393	2,367	2,378	298,900	2,378
2020-02-04	2,289	2,349	2,284	2,347	357,800	2,347
2020-02-03	2,280	2,288	2,264	2,272	558,400	2,272
2020-01-31	2,320	2,337	2,314	2,323	300,900	2,323
2020-01-30	2,362	2,377	2,321	2,327	342,400	2,327
2020-01-29	2,376	2,376	2,345	2,362	451,800	2,362
2020-01-28	2,391	2,391	2,364	2,370	510,800	2,370
2020-01-27	2,405	2,429	2,388	2,423	355,900	2,423
2020-01-24	2,460	2,460	2,434	2,439	248,500	2,439
2020-01-23	2,421	2,467	2,405	2,459	503,000	2,459
2020-01-22	2,431	2,438	2,418	2,427	417,000	2,427
2020-01-21	2,457	2,465	2,447	2,451	243,400	2,451
2020-01-20	2,450	2,462	2,442	2,459	274,600	2,459
2020-01-17	2,450	2,454	2,422	2,454	471,200	2,454
2020-01-16	2,483	2,487	2,455	2,455	264,100	2,455
2020-01-15	2,498	2,505	2,468	2,478	328,500	2,478
2020-01-14	2,521	2,525	2,495	2,503	299,200	2,503
2020-01-10	2,514	2,535	2,509	2,526	245,700	2,526
2020-01-09	2,500	2,516	2,487	2,513	337,700	2,513
2020-01-08	2,472	2,498	2,444	2,475	368,600	2,475
2020-01-07	2,456	2,495	2,451	2,489	344,800	2,489
2020-01-06	2,433	2,453	2,417	2,444	371,100	2,444

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 [2020年度]

7550 (株)ゼンショーホールディングスの時系列データ [2020年度]