[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 
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
2016-06-221467.001470.001441.001455.00444700646114100
2016-06-211472.001484.001461.001480.00248000365366300
2016-06-201468.001491.001463.001482.00373300553328700
2016-06-171463.001482.001450.001453.00448000656020400
2016-06-161475.001482.001445.001446.00355700518644300
2016-06-151466.001487.001455.001477.00324800478682600
2016-06-141482.001497.001451.001468.00487300715123700
2016-06-131503.001513.001487.001490.00451200674784400
2016-06-101536.001540.001513.001519.00502600766508300
2016-06-091530.001541.001527.001535.00407100625347200
2016-06-081522.001530.001515.001530.00407900622206500
2016-06-071503.001521.001503.001518.00430200651735200
2016-06-061493.001504.001485.001501.00285700427684200
2016-06-031479.001505.001478.001504.00527800791540400
2016-06-021494.001498.001479.001480.00300100445924200
2016-06-011479.001500.001475.001495.007110001061810900
2016-05-311465.001480.001456.001480.00512500754615100
2016-05-301442.001465.001442.001462.00499500728292900
2016-05-271441.001448.001426.001440.00367000528987900
2016-05-261437.001453.001433.001441.00538600777975800
2016-05-251430.001442.001430.001433.00511700734728800
2016-05-241389.001419.001389.001419.00520700732415500
2016-05-231388.001394.001375.001388.00386300534923700
2016-05-201380.001392.001368.001388.00478800662574100
2016-05-191406.001406.001373.001376.008830001221572200
2016-05-181405.001423.001399.001418.00676100955000500
2016-05-171389.001402.001376.001391.00342800475979500
2016-05-161404.001423.001384.001387.00486200682335800
2016-05-131440.001440.001394.001397.00597300841416600
2016-05-121403.001456.001401.001441.008214001175400900
2016-05-111421.001422.001407.001422.00361300512074500
2016-05-101390.001418.001385.001418.00536600755298600
2016-05-091388.001388.001367.001383.00447200616580300
2016-05-061365.001389.001360.001388.00395100545354700
2016-05-021364.001366.001353.001358.00525900714587400
2016-04-281412.001422.001391.001391.00406900571304700
2016-04-271405.001418.001400.001401.00307700432802700
2016-04-261393.001407.001390.001404.00296600415427100
2016-04-251405.001405.001385.001390.00338200470784700
2016-04-221409.001414.001396.001406.00381400534872000
2016-04-211419.001422.001411.001420.00413700586629800
2016-04-201405.001414.001395.001408.00345300486177400
2016-04-191409.001417.001397.001403.00295300414683200
2016-04-181376.001396.001373.001390.00352100488620200
2016-04-151388.001412.001382.001408.00464600651055700
2016-04-141395.001396.001380.001396.00430700598197700
2016-04-131380.001397.001373.001384.00401200554201300
2016-04-121360.001382.001356.001376.00597900821282800
2016-04-111341.001345.001327.001343.00317900424618400
2016-04-081303.001350.001303.001338.00451800600369700
2016-04-071328.001341.001318.001326.00499200663220900
2016-04-061299.001319.001291.001316.00448500587117200
2016-04-051330.001331.001294.001298.00463900606750200
2016-04-041320.001351.001319.001331.00558500745243300
2016-04-011346.001348.001311.001313.00756600999442600
2016-03-311394.001396.001347.001348.009035001233221000
2016-03-301413.001426.001393.001396.00699600984496400
2016-03-291449.001449.001405.001410.0020312002902130000
2016-03-281450.001462.001443.001462.0020245002946875500
2016-03-251444.001459.001443.001451.008786001272893200
2016-03-241436.001453.001433.001444.008837001275685900
2016-03-231434.001442.001425.001439.0010632001525080600
2016-03-221422.001433.001419.001433.00601100857332200
2016-03-181426.001430.001408.001411.00687500972789100
2016-03-171437.001437.001421.001425.00511200729950400
2016-03-161423.001440.001422.001429.00363500520703700
2016-03-151430.001434.001421.001424.00500400713441900
2016-03-141435.001435.001420.001431.00348000497005200
2016-03-111416.001425.001407.001424.008188001161259100
2016-03-101412.001440.001411.001438.00570600814795100
2016-03-091405.001409.001395.001401.00396900556177700
2016-03-081404.001408.001390.001407.00462200646591300
2016-03-071409.001415.001397.001407.00389000547195700
2016-03-041410.001412.001401.001411.00406700571302800
2016-03-031406.001413.001396.001408.00444700624866600
2016-03-021435.001442.001407.001414.00551200780955000
2016-03-011390.001413.001386.001405.00357900502439400
2016-02-291413.001429.001388.001390.00528100743537600
2016-02-261400.001412.001392.001402.00319700448569300
2016-02-251379.001406.001376.001398.00440600614242900
2016-02-241368.001396.001366.001371.00450700620214600
2016-02-231403.001407.001366.001369.00424000584533100
2016-02-221378.001400.001369.001393.00430600598823500
2016-02-191377.001388.001361.001379.00406800558750400
2016-02-181397.001408.001381.001386.00498800693628700
2016-02-171390.001393.001353.001373.00721800988576400
2016-02-161398.001409.001384.001394.00644400901237500
2016-02-151355.001418.001355.001406.008620001195325500
2016-02-121292.001314.001276.001290.0011011001426472000
2016-02-101412.001422.001321.001329.0012810001725883200
2016-02-091407.001428.001400.001416.00600500851210000
2016-02-081406.001465.001405.001456.00407600586986700
2016-02-051422.001435.001401.001420.00457200646455500
2016-02-041485.001486.001443.001446.00429700627755000
2016-02-031485.001504.001466.001499.00399300592908800
2016-02-021500.001528.001497.001504.00530400801547800
2016-02-011481.001496.001466.001496.00430600639493600
2016-01-291445.001460.001410.001458.00601600863622500
2016-01-281416.001438.001412.001430.00324500462986900
2016-01-271410.001424.001405.001424.00377600534792200
2016-01-261391.001412.001386.001386.00267900374156300
2016-01-251403.001414.001388.001407.00364800511865500
2016-01-221330.001381.001327.001375.00456000618080100
2016-01-211335.001360.001300.001300.00642700854646900
2016-01-201390.001393.001344.001349.00554600756934300
2016-01-191397.001418.001382.001393.00508700710939800
2016-01-181400.001413.001389.001404.00494400692524300
2016-01-151448.001455.001423.001431.00392900565075500
2016-01-141435.001445.001410.001424.00591100839900100
2016-01-131434.001460.001428.001458.00512300741538300
2016-01-121447.001465.001407.001413.007728001103949600
2016-01-081480.001485.001451.001452.007483001096612700
2016-01-071500.001520.001483.001487.00456100681831700
2016-01-061505.001523.001490.001511.00516300777881400
2016-01-051482.001516.001472.001509.00576100864436500
2016-01-041525.001534.001485.001486.006929001040713100
2015-12-301518.001523.001497.001522.00510300772070600
2015-12-291515.001526.001499.001518.00402600611070600
2015-12-281508.001524.001480.001510.00412700619264500
2015-12-251497.001518.001484.001505.00380200571926800
2015-12-241546.001555.001495.001498.00585700887513400
2015-12-221550.001568.001515.001538.007694001185259300
2015-12-211515.001545.001513.001545.008921001368899300
2015-12-181522.001558.001506.001508.0011624001777291400
2015-12-171498.001522.001491.001522.008626001303737100
2015-12-161490.001494.001471.001484.00585400867168000
2015-12-151447.001490.001447.001460.008440001244970300
2015-12-141415.001444.001415.001442.00565200809632800
2015-12-111454.001475.001432.001441.008488001231071800
2015-12-101485.001486.001462.001465.00494200727570400
2015-12-091502.001517.001486.001490.00609500914465600
2015-12-081500.001520.001497.001501.00510300769788000
2015-12-071488.001508.001488.001500.00423900636417000
2015-12-041483.001506.001480.001488.00476400711307300
2015-12-031500.001503.001486.001494.00438300654808100
2015-12-021505.001505.001494.001502.00385300578557000
2015-12-011504.001513.001493.001505.00406600612141900
2015-11-301491.001514.001491.001503.00520900783791000
2015-11-271507.001519.001485.001495.00527500789067400
2015-11-261500.001527.001496.001509.00541000819593900

   ※ 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