ゼンリン(9474)の株価時系列情報
ゼンリン(9474)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 6,720 | 6,890 | 6,720 | 6,780 | 900 |
| 1996/12/27 | 6,570 | 6,700 | 6,570 | 6,700 | 12,400 |
| 1996/12/26 | 6,550 | 6,550 | 6,500 | 6,550 | 9,500 |
| 1996/12/25 | 6,550 | 6,700 | 6,450 | 6,550 | 19,900 |
| 1996/12/24 | 6,910 | 6,970 | 6,550 | 6,600 | 21,500 |
| 1996/12/20 | 7,000 | 7,000 | 6,930 | 6,990 | 8,700 |
| 1996/12/19 | 7,200 | 7,300 | 7,000 | 7,000 | 9,000 |
| 1996/12/18 | 7,150 | 7,300 | 7,150 | 7,300 | 13,200 |
| 1996/12/17 | 7,200 | 7,230 | 7,140 | 7,200 | 21,900 |
| 1996/12/16 | 7,100 | 7,200 | 7,100 | 7,150 | 5,400 |
| 1996/12/13 | 7,100 | 7,100 | 6,950 | 7,100 | 9,300 |
| 1996/12/12 | 7,150 | 7,150 | 6,950 | 7,100 | 6,700 |
| 1996/12/11 | 7,300 | 7,300 | 7,050 | 7,050 | 9,800 |
| 1996/12/10 | 6,930 | 7,400 | 6,880 | 7,100 | 16,900 |
| 1996/12/09 | 6,880 | 6,980 | 6,800 | 6,870 | 9,600 |
| 1996/12/06 | 7,120 | 7,150 | 6,900 | 6,980 | 20,700 |
| 1996/12/05 | 7,380 | 7,390 | 7,050 | 7,180 | 22,400 |
| 1996/12/04 | 7,500 | 7,500 | 7,350 | 7,350 | 8,900 |
| 1996/12/03 | 7,560 | 7,590 | 7,500 | 7,510 | 12,300 |
| 1996/12/02 | 7,700 | 7,700 | 7,500 | 7,500 | 16,300 |
| 1996/11/29 | 7,800 | 7,830 | 7,650 | 7,690 | 12,700 |
| 1996/11/28 | 7,900 | 8,000 | 7,800 | 7,800 | 11,200 |
| 1996/11/27 | 8,000 | 8,000 | 7,800 | 7,800 | 8,900 |
| 1996/11/26 | 7,960 | 8,000 | 7,960 | 8,000 | 14,500 |
| 1996/11/25 | 7,960 | 8,000 | 7,960 | 7,960 | 5,100 |
| 1996/11/22 | 7,900 | 8,000 | 7,900 | 7,950 | 19,500 |
| 1996/11/21 | 7,920 | 8,020 | 7,900 | 8,010 | 11,100 |
| 1996/11/20 | 8,050 | 8,050 | 7,900 | 7,920 | 16,800 |
| 1996/11/19 | 8,040 | 8,300 | 8,000 | 8,050 | 97,900 |
| 1996/11/18 | 8,000 | 8,050 | 7,800 | 7,820 | 14,400 |
| 1996/11/15 | 7,810 | 8,000 | 7,800 | 8,000 | 16,300 |
| 1996/11/14 | 7,880 | 7,890 | 7,800 | 7,860 | 6,100 |
| 1996/11/13 | 7,870 | 7,920 | 7,800 | 7,900 | 8,900 |
| 1996/11/12 | 7,850 | 7,900 | 7,850 | 7,900 | 7,000 |
| 1996/11/11 | 7,770 | 7,920 | 7,770 | 7,870 | 5,900 |
| 1996/11/08 | 7,760 | 7,890 | 7,760 | 7,870 | 12,100 |
| 1996/11/07 | 7,760 | 7,840 | 7,760 | 7,810 | 5,800 |
| 1996/11/06 | 7,780 | 7,830 | 7,760 | 7,800 | 11,100 |
| 1996/11/05 | 7,810 | 7,810 | 7,790 | 7,800 | 12,500 |
| 1996/11/01 | 7,960 | 8,000 | 7,810 | 7,870 | 9,600 |
| 1996/10/31 | 7,920 | 8,000 | 7,910 | 7,950 | 17,100 |
| 1996/10/30 | 8,010 | 8,010 | 7,900 | 7,900 | 11,800 |
| 1996/10/29 | 7,900 | 8,010 | 7,900 | 8,010 | 17,100 |
| 1996/10/28 | 7,890 | 7,900 | 7,830 | 7,900 | 11,700 |
| 1996/10/25 | 7,810 | 7,890 | 7,810 | 7,890 | 6,900 |
| 1996/10/24 | 7,850 | 7,900 | 7,830 | 7,830 | 11,600 |
| 1996/10/23 | 7,910 | 7,910 | 7,850 | 7,850 | 5,200 |
| 1996/10/22 | 7,900 | 7,950 | 7,850 | 7,900 | 4,900 |
| 1996/10/21 | 8,050 | 8,050 | 7,810 | 7,810 | 5,900 |
| 1996/10/18 | 8,050 | 8,050 | 7,960 | 8,050 | 18,700 |
| 1996/10/17 | 7,990 | 8,050 | 7,960 | 8,000 | 19,700 |
| 1996/10/16 | 7,900 | 8,090 | 7,900 | 8,010 | 32,300 |
| 1996/10/15 | 7,800 | 7,950 | 7,790 | 7,900 | 12,800 |
| 1996/10/14 | 7,830 | 7,900 | 7,750 | 7,900 | 7,300 |
| 1996/10/11 | 7,900 | 8,000 | 7,820 | 7,890 | 5,100 |
| 1996/10/09 | 7,980 | 8,000 | 7,800 | 7,900 | 20,700 |
| 1996/10/08 | 7,990 | 8,050 | 7,990 | 7,990 | 23,500 |
| 1996/10/07 | 7,940 | 7,990 | 7,910 | 7,990 | 3,700 |
| 1996/10/04 | 8,000 | 8,000 | 7,910 | 7,910 | 16,700 |
| 1996/10/03 | 7,920 | 8,000 | 7,910 | 8,000 | 12,900 |
| 1996/10/02 | 7,960 | 8,000 | 7,910 | 7,910 | 19,200 |
| 1996/10/01 | 7,950 | 7,990 | 7,900 | 7,920 | 15,100 |
| 1996/09/30 | 8,000 | 8,050 | 7,940 | 8,000 | 15,400 |
| 1996/09/27 | 8,060 | 8,090 | 7,940 | 8,060 | 14,200 |
| 1996/09/26 | 8,150 | 8,200 | 8,070 | 8,070 | 14,500 |
| 1996/09/25 | 8,100 | 8,200 | 8,050 | 8,150 | 27,200 |
| 1996/09/24 | 8,200 | 8,200 | 8,000 | 8,000 | 22,100 |
| 1996/09/20 | 8,300 | 8,320 | 8,200 | 8,250 | 24,700 |
| 1996/09/19 | 8,360 | 8,400 | 8,300 | 8,300 | 51,900 |
| 1996/09/18 | 8,250 | 8,440 | 8,200 | 8,360 | 91,400 |
| 1996/09/17 | 8,300 | 8,350 | 8,250 | 8,250 | 67,600 |
| 1996/09/13 | 8,200 | 8,300 | 8,110 | 8,300 | 434,400 |