[7550 東証1部] ゼンショーホールディングス 日足 時系列データ

[7550 東証1部] ゼンショーホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-282061.002061.002036.002038.00462900947585600
2017-06-272095.002098.002068.002071.00344200714733000
2017-06-262104.002104.002084.002092.00296900621041100
2017-06-232116.002124.002103.002105.00284300600468300
2017-06-222123.002126.002113.002116.00213300451576700
2017-06-212125.002134.002110.002114.00255600542455700
2017-06-202133.002136.002118.002125.00277200589472400
2017-06-192110.002129.002109.002126.00338000716950100
2017-06-162100.002110.002091.002100.00419500881661800
2017-06-152089.002103.002078.002097.00403100844888100
2017-06-142075.002095.002073.002082.00339900709487200
2017-06-132055.002074.002055.002071.00236500489205400
2017-06-122043.002066.002034.002062.00300300616065000
2017-06-092050.002058.002043.002056.00353200724649900
2017-06-082077.002086.002053.002055.00271300561348400
2017-06-072070.002084.002065.002080.00228500474348100
2017-06-062090.002097.002062.002070.00313100649483300
2017-06-052043.002100.002043.002100.006023001250125300
2017-06-022046.002050.002038.002043.00385400787984000
2017-06-012010.002043.002010.002041.00475100965077100
2017-05-312018.002021.002005.002017.00329200663106000
2017-05-302017.002025.002003.002010.00196800396064800
2017-05-291998.002025.001998.002021.00212600428817500
2017-05-262020.002021.001998.002001.00317600636733700
2017-05-252040.002045.002020.002020.00346800702988000
2017-05-242037.002047.002036.002047.00482200984967500
2017-05-231999.002053.001998.002024.009860002004075200
2017-05-221975.002000.001975.001996.005179001031665400
2017-05-191978.001986.001962.001970.005798001144268100
2017-05-181951.001982.001950.001970.00428100843374700
2017-05-171989.001994.001980.001980.00456200905483900
2017-05-161999.002013.001993.001997.005005001001042700
2017-05-151984.002024.001983.002011.009782001965220200
2017-05-121973.001992.001947.001985.008979001774429900
2017-05-111930.001994.001930.001984.0013449002640158400
2017-05-101925.001928.001917.001923.00364900701895600
2017-05-091923.001933.001916.001925.00460100886321600
2017-05-081913.001927.001911.001927.006944001334109700
2017-05-021905.001915.001899.001901.00393300749351400
2017-05-011904.001912.001900.001903.00216900413071700
2017-04-281895.001908.001894.001908.00300900572789100
2017-04-271895.001907.001892.001905.00290400552676000
2017-04-261900.001903.001889.001900.00350500665571700
2017-04-251891.001896.001882.001896.00291300550649700
2017-04-241893.001902.001888.001896.00355100672859800
2017-04-211871.001890.001866.001890.00346900652722400
2017-04-201868.001883.001863.001866.00298900559186500
2017-04-191844.001881.001840.001875.00470400880004000
2017-04-181843.001862.001840.001854.006008001113897900
2017-04-171797.001835.001795.001831.00410700747456600
2017-04-141809.001810.001786.001790.00282900508122700
2017-04-131780.001819.001776.001815.00516000928503300
2017-04-121787.001794.001765.001793.005824001037731500
2017-04-111808.001813.001788.001797.00399800718174800
2017-04-101811.001820.001796.001809.00478200864358300
2017-04-071803.001813.001786.001802.006649001196864600
2017-04-061838.001847.001793.001796.005869001060806000
2017-04-051838.001843.001827.001833.00413800758821900
2017-04-041863.001868.001826.001834.007907001458149500
2017-04-031876.001879.001862.001862.00501100935508500
2017-03-311878.001889.001865.001865.00458500859582000
2017-03-301879.001888.001871.001871.005694001069364300
2017-03-291880.001892.001865.001879.0015394002891735900
2017-03-281905.001912.001886.001886.0022720004309393100
2017-03-271900.001907.001892.001899.0011956002270937200
2017-03-241887.001908.001883.001905.009207001743360800
2017-03-231923.001927.001885.001887.0021544004111398700
2017-03-221935.001942.001923.001923.007307001410554600
2017-03-211947.001949.001936.001947.00419700816292100
2017-03-171936.001943.001935.001941.00304700591049500
2017-03-161934.001940.001927.001939.00358000692760100
2017-03-151955.001955.001934.001935.00454900883880500
2017-03-141941.001958.001937.001957.00495800966610900
2017-03-131929.001940.001927.001935.00357000690550200
2017-03-101925.001928.001921.001926.00421200810766300
2017-03-091921.001921.001913.001918.00280600537970200
2017-03-081920.001925.001914.001916.00363000696230700
2017-03-071909.001924.001905.001918.00373600716083600
2017-03-061902.001908.001900.001907.00310200590861500
2017-03-031895.001903.001892.001895.00373300708127600
2017-03-021905.001905.001888.001897.00492300933590500
2017-03-011905.001907.001885.001889.008675001640261900
2017-02-281898.001913.001896.001904.00459100875549400
2017-02-271882.001896.001879.001892.00452100853485500
2017-02-241890.001893.001878.001882.006482001220518600
2017-02-231907.001907.001890.001890.00414100784456000
2017-02-221903.001907.001890.001895.00501800951415300
2017-02-211896.001906.001895.001901.00302000573895400
2017-02-201895.001910.001892.001894.00462400876797700
2017-02-171928.001931.001890.001892.0010047001906694600
2017-02-161942.001948.001929.001933.00373900724074000
2017-02-151980.001987.001926.001929.009686001885826500
2017-02-142000.002014.001974.001975.006347001262815100
2017-02-131975.001999.001975.001993.00472100940572600
2017-02-101960.001969.001950.001969.00449500882453100
2017-02-091946.001949.001938.001945.00242400471215000
2017-02-081930.001944.001924.001944.00189400366422200
2017-02-071934.001940.001913.001934.00279700539506800
2017-02-061944.001945.001931.001942.00205500398317500
2017-02-031941.001954.001935.001940.00334800650883400
2017-02-021950.001950.001926.001930.00407300787956500
2017-02-011939.001950.001938.001950.00379300737772600
2017-01-311930.001939.001920.001938.00383800742152800
2017-01-301915.001930.001908.001930.00358100687208800
2017-01-271923.001939.001910.001914.00507900976081200
2017-01-261902.001916.001890.001914.006704001279329100
2017-01-251897.001902.001885.001896.00356200674147100
2017-01-241885.001898.001879.001884.00343400647552300
2017-01-231890.001898.001877.001885.00413400780665800
2017-01-201891.001899.001883.001893.00267500506441300
2017-01-191889.001904.001884.001888.00304200575550000
2017-01-181894.001902.001855.001870.006439001204999400
2017-01-171918.001921.001896.001897.00403500767953400
2017-01-161930.001940.001916.001919.00330200635194800
2017-01-131942.001951.001931.001934.00312100604847100
2017-01-121965.001976.001935.001939.00461500899322000
2017-01-111942.001971.001940.001963.00473400927814200
2017-01-101932.001944.001924.001932.00427700826721400
2017-01-061930.001948.001928.001946.00363500705363400
2017-01-051935.001949.001924.001935.00378300733053100
2017-01-041943.001946.001932.001938.00383000743348100
2016-12-301919.001935.001919.001926.00205300395838000
2016-12-291945.001945.001914.001917.00414900798928600
2016-12-281940.001968.001936.001955.00465000910359400
2016-12-271908.001944.001907.001934.005608001083748600
2016-12-261906.001916.001895.001896.00322100613535000
2016-12-221890.001918.001889.001907.005463001041177500
2016-12-211912.001914.001882.001887.006416001214144700
2016-12-201915.001923.001906.001916.00338900649263900
2016-12-191900.001914.001900.001910.00307800587487100
2016-12-161905.001912.001890.001898.00396100752353400
2016-12-151924.001924.001901.001905.006373001217217700
2016-12-141945.001946.001920.001932.00435300841608500
2016-12-131915.001957.001914.001946.006438001247929900
2016-12-121877.001911.001876.001908.006067001152377900
2016-12-091864.001885.001862.001879.00433000811247500
2016-12-081867.001887.001867.001885.00448100842252900
2016-12-071874.001882.001857.001860.006889001284566100
2016-12-061898.001899.001874.001877.006127001153770800
2016-12-051905.001918.001893.001896.00518600986369900
2016-12-021935.001944.001916.001918.005464001051982900
2016-12-011958.001959.001930.001935.005312001032623700
2016-11-301935.001965.001934.001956.006718001312055900
2016-11-291930.001942.001925.001930.00369500714189500
2016-11-281905.001936.001892.001936.006728001289639300
2016-11-251937.001939.001903.001915.007402001416406500
2016-11-241951.001953.001916.001941.006613001280131600
2016-11-221943.001956.001913.001954.007297001412234800
2016-11-211975.001986.001955.001959.006585001293267600
2016-11-182008.002010.001970.001982.006381001264502900
2016-11-172000.002016.001984.001998.006096001216579800
2016-11-162039.002039.002000.002005.005015001009315600
2016-11-152055.002060.002013.002032.005973001214100400
2016-11-142005.002049.002002.002046.008598001748655500
2016-11-112012.002026.001979.001991.009834001964323800
2016-11-102000.002032.001972.002004.008776001753810500
2016-11-091995.002043.001931.001938.0013219002617750400
2016-11-081926.001988.001926.001968.00497300973806500
2016-11-071945.001950.001922.001942.00370900718843200
2016-11-041930.001949.001915.001946.00508800983387000
2016-11-021948.001952.001936.001945.00348700677662700
2016-11-011957.001964.001940.001964.00313900613396400
2016-10-311938.001962.001929.001962.00393900768750900
2016-10-281945.001947.001905.001939.005971001151410600
2016-10-271941.001955.001934.001936.00330900643093200
2016-10-261913.001945.001905.001942.00437300845504500
2016-10-251900.001913.001895.001913.00322700614818700
2016-10-241877.001904.001877.001899.00312400592454600
2016-10-211895.001902.001871.001876.00406000765001500
2016-10-201894.001899.001881.001887.00322700609191200
2016-10-191900.001913.001886.001891.00403100765622600
2016-10-181882.001910.001869.001894.006804001288022500
2016-10-171884.001888.001866.001882.00237400445501000
2016-10-141880.001892.001877.001887.00299500564932400
2016-10-131873.001884.001865.001877.00355400666985400
2016-10-121871.001887.001854.001854.00388900726239200
2016-10-111850.001885.001840.001878.00447100836373700
2016-10-071884.001884.001850.001855.005543001033590600
2016-10-061864.001892.001859.001887.008117001527478900
2016-10-051855.001874.001850.001854.005860001088687800
2016-10-041822.001884.001812.001870.0013059002419656100
2016-10-031813.001826.001804.001822.006198001126824800
2016-09-301794.001813.001790.001804.00513800927459100
2016-09-291781.001812.001770.001806.008237001479771600
2016-09-281782.001785.001761.001777.0018062003209043300
2016-09-271795.001813.001790.001805.0017494003152958900
2016-09-261836.001839.001804.001810.0015220002778721400
2016-09-231810.001845.001806.001836.0012688002315458900
2016-09-211772.001802.001767.001802.0014409002563205600
2016-09-201766.001793.001750.001777.007095001258000200
2016-09-161769.001779.001746.001766.0021634003814220600
2016-09-151767.001789.001763.001769.00547200971211500
2016-09-141783.001793.001757.001764.007699001367741700
2016-09-131815.001820.001788.001795.00492500885262000
2016-09-121799.001814.001782.001809.00371400669870900
2016-09-091838.001838.001806.001809.006323001152481800
2016-09-081838.001854.001834.001843.00494300910050100
2016-09-071840.001850.001829.001848.006549001206691200
2016-09-061797.001839.001790.001839.005780001052851200
2016-09-051799.001805.001782.001797.00388400696041900
2016-09-021778.001798.001771.001794.00399200713154400
2016-09-011784.001784.001752.001776.005688001004375200
2016-08-311800.001800.001743.001776.007435001314444800
2016-08-301815.001820.001791.001797.00414100746188800
2016-08-291835.001839.001809.001815.00437200795415400
2016-08-261821.001830.001808.001816.00302000549420800
2016-08-251844.001849.001826.001836.00265500487472200
2016-08-241834.001845.001816.001844.00484100888557900
2016-08-231770.001849.001769.001840.008677001582820000
2016-08-221747.001774.001747.001769.00368600649972500
2016-08-191799.001801.001730.001750.005921001039141800
2016-08-181802.001820.001795.001802.00310700561315500
2016-08-171800.001830.001798.001819.00528300958692200
2016-08-161819.001828.001796.001804.00506300915746200
2016-08-151785.001841.001774.001829.0010407001886999400
2016-08-121740.001775.001737.001756.006283001103161200
2016-08-101650.001739.001642.001735.0011949002042959200
2016-08-091598.001633.001582.001631.00378100609942000
2016-08-081646.001652.001592.001603.00534700860792700
2016-08-051652.001673.001621.001644.00434900714103000
2016-08-041673.001679.001632.001646.00605100998299300
2016-08-031685.001691.001667.001672.00412900692316500
2016-08-021676.001705.001668.001697.007444001258828700
2016-08-011645.001679.001636.001673.00454000755391000
2016-07-291633.001650.001612.001649.00498700815194500
2016-07-281624.001634.001615.001633.00252700411156400
2016-07-271628.001634.001616.001627.00408800665305900
2016-07-261613.001636.001599.001625.00451500731616200
2016-07-251611.001640.001604.001612.00501200811480400
2016-07-221600.001620.001596.001617.00293200472111300
2016-07-211620.001620.001596.001608.00409900658773600
2016-07-201555.001620.001550.001620.006580001050163500
2016-07-191539.001562.001527.001559.00354000548065100
2016-07-151578.001579.001527.001534.00491000761135700
2016-07-141555.001594.001554.001579.00499700789515000
2016-07-131569.001569.001541.001552.00361000560870000
2016-07-121572.001580.001552.001552.00399100623646300
2016-07-111567.001574.001551.001554.00359800561781300
2016-07-081574.001582.001540.001543.00356200555468200
2016-07-071560.001576.001548.001575.00446100698555300
2016-07-061540.001560.001537.001560.00512800794653500
2016-07-051515.001550.001510.001550.00506400777763400
2016-07-041514.001523.001502.001514.00307100465068900
2016-07-011509.001515.001495.001509.00266000401281800
2016-06-301509.001517.001498.001498.00281000423412000
2016-06-291490.001505.001490.001502.00393300589615600
2016-06-281445.001490.001440.001480.00386300568122300
2016-06-271401.001465.001401.001461.00519700752829500
2016-06-241460.001465.001376.001395.00685200968706700
2016-06-231462.001465.001443.001453.00226100328086700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog