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 |
|---|---|---|---|---|---|
| 1997/12/30 | 5,040 | 5,040 | 4,900 | 4,900 | 1,900 |
| 1997/12/29 | 5,000 | 5,080 | 5,000 | 5,080 | 9,800 |
| 1997/12/26 | 4,950 | 5,000 | 4,920 | 5,000 | 11,400 |
| 1997/12/25 | 4,930 | 4,980 | 4,920 | 4,920 | 5,400 |
| 1997/12/24 | 4,920 | 4,980 | 4,900 | 4,980 | 9,300 |
| 1997/12/22 | 4,920 | 4,950 | 4,910 | 4,930 | 6,800 |
| 1997/12/19 | 5,050 | 5,050 | 4,930 | 4,930 | 22,000 |
| 1997/12/18 | 5,080 | 5,080 | 5,030 | 5,030 | 9,700 |
| 1997/12/17 | 4,970 | 5,050 | 4,970 | 5,050 | 15,500 |
| 1997/12/16 | 4,950 | 4,950 | 4,930 | 4,950 | 8,800 |
| 1997/12/15 | 4,900 | 4,950 | 4,900 | 4,900 | 15,100 |
| 1997/12/12 | 4,950 | 4,950 | 4,900 | 4,900 | 9,700 |
| 1997/12/11 | 4,980 | 4,990 | 4,950 | 4,950 | 2,700 |
| 1997/12/10 | 4,990 | 5,060 | 4,950 | 5,000 | 4,900 |
| 1997/12/09 | 4,950 | 5,050 | 4,950 | 4,990 | 14,200 |
| 1997/12/08 | 4,950 | 4,950 | 4,900 | 4,950 | 7,200 |
| 1997/12/05 | 4,890 | 5,000 | 4,850 | 4,940 | 18,100 |
| 1997/12/04 | 4,900 | 5,000 | 4,900 | 4,900 | 4,100 |
| 1997/12/03 | 4,900 | 5,000 | 4,900 | 5,000 | 12,100 |
| 1997/12/02 | 4,830 | 5,000 | 4,830 | 4,900 | 10,500 |
| 1997/12/01 | 4,810 | 4,840 | 4,810 | 4,830 | 4,100 |
| 1997/11/28 | 4,800 | 4,870 | 4,800 | 4,800 | 5,800 |
| 1997/11/27 | 4,780 | 4,780 | 4,680 | 4,700 | 15,800 |
| 1997/11/26 | 4,850 | 4,850 | 4,780 | 4,780 | 15,900 |
| 1997/11/25 | 4,800 | 4,860 | 4,800 | 4,860 | 15,200 |
| 1997/11/21 | 5,000 | 5,050 | 4,950 | 5,000 | 6,400 |
| 1997/11/20 | 4,950 | 5,000 | 4,950 | 5,000 | 4,100 |
| 1997/11/19 | 5,000 | 5,000 | 4,950 | 4,950 | 4,000 |
| 1997/11/18 | 5,000 | 5,050 | 4,930 | 5,000 | 40,100 |
| 1997/11/17 | 5,000 | 5,050 | 4,950 | 5,000 | 40,100 |
| 1997/11/14 | 5,200 | 5,250 | 5,000 | 5,050 | 6,600 |
| 1997/11/13 | 5,450 | 5,450 | 5,300 | 5,300 | 16,000 |
| 1997/11/12 | 5,610 | 5,610 | 5,450 | 5,470 | 18,400 |
| 1997/11/11 | 5,610 | 5,610 | 5,500 | 5,610 | 8,900 |
| 1997/11/10 | 5,700 | 5,800 | 5,590 | 5,610 | 14,200 |
| 1997/11/07 | 5,600 | 5,600 | 5,500 | 5,600 | 3,200 |
| 1997/11/06 | 5,740 | 5,740 | 5,700 | 5,730 | 6,300 |
| 1997/11/05 | 5,550 | 5,750 | 5,500 | 5,740 | 10,300 |
| 1997/11/04 | 5,460 | 5,600 | 5,460 | 5,550 | 3,200 |
| 1997/10/31 | 5,650 | 5,650 | 5,500 | 5,600 | 5,900 |
| 1997/10/30 | 5,560 | 5,700 | 5,560 | 5,650 | 7,800 |
| 1997/10/29 | 5,500 | 5,710 | 5,500 | 5,710 | 1,800 |
| 1997/10/28 | 5,600 | 5,680 | 5,490 | 5,500 | 12,800 |
| 1997/10/27 | 5,700 | 5,700 | 5,700 | 5,700 | 4,300 |
| 1997/10/24 | 5,710 | 5,790 | 5,710 | 5,760 | 5,200 |
| 1997/10/23 | 5,800 | 5,800 | 5,760 | 5,800 | 50,400 |
| 1997/10/22 | 5,790 | 5,800 | 5,780 | 5,800 | 15,200 |
| 1997/10/21 | 5,730 | 5,800 | 5,730 | 5,760 | 10,800 |
| 1997/10/20 | 5,900 | 5,900 | 5,730 | 5,730 | 3,700 |
| 1997/10/17 | 5,810 | 5,810 | 5,750 | 5,800 | 5,300 |
| 1997/10/16 | 5,790 | 5,850 | 5,710 | 5,780 | 5,900 |
| 1997/10/15 | 5,710 | 5,850 | 5,710 | 5,810 | 4,500 |
| 1997/10/14 | 5,750 | 5,850 | 5,750 | 5,810 | 3,500 |
| 1997/10/13 | 6,000 | 6,000 | 5,810 | 5,850 | 9,100 |
| 1997/10/09 | 6,100 | 6,100 | 5,950 | 5,960 | 4,700 |
| 1997/10/08 | 5,820 | 6,100 | 5,810 | 6,100 | 9,200 |
| 1997/10/07 | 6,100 | 6,100 | 5,900 | 5,900 | 4,200 |
| 1997/10/06 | 5,830 | 6,100 | 5,820 | 6,000 | 7,600 |
| 1997/10/03 | 5,830 | 5,830 | 5,810 | 5,820 | 8,900 |
| 1997/10/02 | 5,900 | 5,900 | 5,810 | 5,830 | 7,200 |
| 1997/10/01 | 5,820 | 5,900 | 5,820 | 5,900 | 7,100 |
| 1997/09/30 | 5,810 | 5,820 | 5,800 | 5,820 | 12,600 |
| 1997/09/29 | 5,780 | 5,810 | 5,770 | 5,800 | 5,900 |
| 1997/09/26 | 5,760 | 5,900 | 5,760 | 5,770 | 5,700 |
| 1997/09/25 | 5,750 | 5,760 | 5,750 | 5,760 | 3,000 |
| 1997/09/24 | 5,750 | 5,750 | 5,720 | 5,750 | 7,800 |
| 1997/09/22 | 5,710 | 5,740 | 5,710 | 5,720 | 2,900 |
| 1997/09/19 | 5,760 | 5,760 | 5,710 | 5,710 | 2,600 |
| 1997/09/18 | 5,710 | 5,750 | 5,700 | 5,750 | 6,200 |
| 1997/09/17 | 5,700 | 5,700 | 5,700 | 5,700 | 2,800 |
| 1997/09/16 | 5,700 | 5,800 | 5,700 | 5,720 | 2,800 |
| 1997/09/12 | 5,800 | 5,800 | 5,770 | 5,780 | 9,300 |
| 1997/09/11 | 5,780 | 5,800 | 5,750 | 5,800 | 13,200 |
| 1997/09/10 | 5,800 | 5,800 | 5,750 | 5,800 | 8,100 |
| 1997/09/09 | 5,800 | 5,800 | 5,700 | 5,750 | 8,300 |
| 1997/09/08 | 5,900 | 5,910 | 5,800 | 5,800 | 10,200 |
| 1997/09/05 | 5,900 | 5,920 | 5,900 | 5,920 | 7,300 |
| 1997/09/04 | 5,970 | 5,980 | 5,900 | 5,900 | 73,400 |
| 1997/09/03 | 6,000 | 6,000 | 5,900 | 5,900 | 11,600 |
| 1997/09/02 | 6,000 | 6,000 | 5,920 | 6,000 | 8,100 |
| 1997/09/01 | 5,900 | 5,950 | 5,900 | 5,950 | 5,300 |
| 1997/08/29 | 5,950 | 5,950 | 5,880 | 5,900 | 11,200 |
| 1997/08/28 | 6,080 | 6,080 | 5,960 | 5,960 | 7,200 |
| 1997/08/27 | 6,000 | 6,000 | 5,950 | 6,000 | 14,100 |
| 1997/08/26 | 6,160 | 6,160 | 6,000 | 6,060 | 4,900 |
| 1997/08/25 | 6,000 | 6,060 | 6,000 | 6,060 | 9,300 |
| 1997/08/22 | 6,170 | 6,170 | 6,050 | 6,060 | 6,600 |
| 1997/08/21 | 6,170 | 6,200 | 6,170 | 6,170 | 6,200 |
| 1997/08/20 | 6,280 | 6,280 | 6,160 | 6,160 | 7,800 |
| 1997/08/19 | 6,150 | 6,200 | 6,110 | 6,200 | 11,400 |
| 1997/08/18 | 6,150 | 6,150 | 6,110 | 6,110 | 6,800 |
| 1997/08/15 | 6,150 | 6,300 | 6,150 | 6,160 | 16,800 |
| 1997/08/14 | 6,150 | 6,200 | 6,110 | 6,200 | 11,800 |
| 1997/08/13 | 6,060 | 6,150 | 6,060 | 6,100 | 7,900 |
| 1997/08/12 | 6,010 | 6,150 | 6,000 | 6,120 | 18,400 |
| 1997/08/11 | 6,100 | 6,110 | 6,000 | 6,000 | 4,300 |
| 1997/08/08 | 6,210 | 6,250 | 6,110 | 6,110 | 10,000 |
| 1997/08/07 | 6,200 | 6,400 | 6,200 | 6,250 | 7,900 |
| 1997/08/06 | 6,190 | 6,300 | 6,160 | 6,300 | 7,700 |
| 1997/08/05 | 6,300 | 6,330 | 6,260 | 6,290 | 15,800 |
| 1997/08/04 | 6,350 | 6,400 | 6,320 | 6,330 | 9,700 |
| 1997/08/01 | 6,350 | 6,400 | 6,320 | 6,350 | 10,700 |
| 1997/07/31 | 6,400 | 6,410 | 6,300 | 6,400 | 17,300 |
| 1997/07/30 | 6,430 | 6,450 | 6,380 | 6,400 | 18,200 |
| 1997/07/29 | 6,450 | 6,470 | 6,400 | 6,430 | 15,400 |
| 1997/07/28 | 6,460 | 6,550 | 6,460 | 6,470 | 23,700 |
| 1997/07/25 | 6,460 | 6,490 | 6,410 | 6,490 | 30,600 |
| 1997/07/24 | 6,300 | 6,510 | 6,300 | 6,460 | 44,200 |
| 1997/07/23 | 6,150 | 6,300 | 6,150 | 6,300 | 11,100 |
| 1997/07/22 | 6,250 | 6,250 | 6,090 | 6,140 | 11,000 |
| 1997/07/18 | 6,250 | 6,250 | 6,200 | 6,250 | 10,400 |
| 1997/07/17 | 6,270 | 6,350 | 6,200 | 6,300 | 20,200 |
| 1997/07/16 | 6,430 | 6,450 | 6,300 | 6,300 | 13,300 |
| 1997/07/15 | 6,540 | 6,550 | 6,400 | 6,450 | 15,600 |
| 1997/07/14 | 6,520 | 6,590 | 6,520 | 6,550 | 20,100 |
| 1997/07/11 | 6,400 | 6,560 | 6,400 | 6,540 | 27,500 |
| 1997/07/10 | 6,380 | 6,400 | 6,300 | 6,390 | 10,100 |
| 1997/07/09 | 6,330 | 6,380 | 6,200 | 6,300 | 38,400 |
| 1997/07/08 | 6,250 | 6,330 | 6,150 | 6,330 | 19,600 |
| 1997/07/07 | 6,300 | 6,300 | 6,260 | 6,290 | 7,100 |
| 1997/07/04 | 6,300 | 6,350 | 6,270 | 6,350 | 24,400 |
| 1997/07/03 | 6,310 | 6,360 | 6,250 | 6,320 | 25,400 |
| 1997/07/02 | 6,590 | 6,590 | 6,380 | 6,380 | 39,900 |
| 1997/07/01 | 6,480 | 6,650 | 6,240 | 6,600 | 99,600 |
| 1997/06/30 | 6,220 | 6,640 | 6,210 | 6,480 | 115,300 |
| 1997/06/27 | 5,950 | 5,980 | 5,810 | 5,810 | 7,300 |
| 1997/06/26 | 5,980 | 5,990 | 5,850 | 5,970 | 15,500 |
| 1997/06/25 | 5,950 | 5,990 | 5,930 | 5,980 | 10,100 |
| 1997/06/24 | 6,000 | 6,000 | 5,920 | 5,930 | 4,300 |
| 1997/06/23 | 6,060 | 6,060 | 5,990 | 5,990 | 6,800 |
| 1997/06/20 | 6,140 | 6,150 | 6,050 | 6,070 | 26,700 |
| 1997/06/19 | 6,190 | 6,250 | 6,150 | 6,150 | 24,200 |
| 1997/06/18 | 6,300 | 6,320 | 6,200 | 6,200 | 21,400 |
| 1997/06/17 | 6,170 | 6,350 | 6,090 | 6,290 | 19,400 |
| 1997/06/16 | 6,090 | 6,100 | 6,040 | 6,070 | 11,000 |
| 1997/06/13 | 6,000 | 6,080 | 6,000 | 6,000 | 21,300 |
| 1997/06/12 | 5,900 | 6,000 | 5,900 | 5,950 | 6,800 |
| 1997/06/11 | 5,980 | 5,980 | 5,900 | 5,900 | 7,600 |
| 1997/06/10 | 6,030 | 6,050 | 5,900 | 6,000 | 14,500 |
| 1997/06/09 | 6,010 | 6,070 | 6,000 | 6,030 | 5,400 |
| 1997/06/06 | 5,920 | 6,050 | 5,920 | 6,010 | 15,100 |
| 1997/06/05 | 5,910 | 6,010 | 5,910 | 5,920 | 54,700 |
| 1997/06/04 | 6,000 | 6,010 | 5,900 | 5,900 | 12,200 |
| 1997/06/03 | 5,850 | 6,010 | 5,850 | 5,960 | 20,700 |
| 1997/06/02 | 5,810 | 5,890 | 5,810 | 5,850 | 8,600 |
| 1997/05/30 | 5,850 | 5,930 | 5,800 | 5,850 | 18,500 |
| 1997/05/29 | 5,690 | 5,950 | 5,690 | 5,890 | 45,200 |
| 1997/05/28 | 5,520 | 5,630 | 5,510 | 5,630 | 24,200 |
| 1997/05/27 | 5,540 | 5,600 | 5,500 | 5,520 | 20,300 |
| 1997/05/26 | 5,500 | 5,550 | 5,430 | 5,500 | 18,600 |
| 1997/05/23 | 5,350 | 5,500 | 5,350 | 5,430 | 17,800 |
| 1997/05/22 | 5,540 | 5,540 | 5,350 | 5,410 | 11,600 |
| 1997/05/21 | 5,300 | 5,500 | 5,300 | 5,500 | 16,300 |
| 1997/05/20 | 5,500 | 5,600 | 5,300 | 5,300 | 8,400 |
| 1997/05/19 | 5,500 | 5,590 | 5,500 | 5,590 | 8,200 |
| 1997/05/16 | 5,320 | 5,600 | 5,310 | 5,580 | 20,100 |
| 1997/05/15 | 5,400 | 5,400 | 5,300 | 5,300 | 16,800 |
| 1997/05/14 | 5,260 | 5,400 | 5,260 | 5,400 | 20,000 |
| 1997/05/13 | 5,200 | 5,300 | 5,200 | 5,250 | 3,100 |
| 1997/05/12 | 5,200 | 5,220 | 5,100 | 5,100 | 2,800 |
| 1997/05/09 | 5,200 | 5,230 | 5,090 | 5,190 | 10,600 |
| 1997/05/08 | 5,230 | 5,260 | 5,000 | 5,120 | 8,800 |
| 1997/05/07 | 5,350 | 5,400 | 5,230 | 5,230 | 3,600 |
| 1997/05/06 | 5,450 | 5,450 | 5,250 | 5,340 | 4,700 |
| 1997/05/02 | 5,400 | 5,410 | 5,400 | 5,400 | 15,100 |
| 1997/05/01 | 5,390 | 5,400 | 5,200 | 5,400 | 6,600 |
| 1997/04/30 | 5,500 | 5,500 | 5,400 | 5,400 | 5,000 |
| 1997/04/28 | 5,520 | 5,520 | 5,400 | 5,400 | 1,200 |
| 1997/04/25 | 5,520 | 5,520 | 5,400 | 5,420 | 2,700 |
| 1997/04/24 | 5,470 | 5,590 | 5,470 | 5,500 | 17,700 |
| 1997/04/23 | 5,430 | 5,500 | 5,420 | 5,470 | 15,400 |
| 1997/04/22 | 5,320 | 5,500 | 5,320 | 5,410 | 11,400 |
| 1997/04/21 | 5,200 | 5,290 | 5,200 | 5,290 | 7,100 |
| 1997/04/18 | 4,800 | 5,050 | 4,800 | 4,900 | 6,200 |
| 1997/04/17 | 4,730 | 4,730 | 4,700 | 4,700 | 1,900 |
| 1997/04/16 | 4,650 | 4,730 | 4,650 | 4,730 | 9,300 |
| 1997/04/15 | 4,700 | 4,730 | 4,510 | 4,650 | 17,700 |
| 1997/04/14 | 5,000 | 5,000 | 4,800 | 4,800 | 6,400 |
| 1997/04/11 | 5,120 | 5,150 | 5,050 | 5,050 | 4,000 |
| 1997/04/10 | 5,150 | 5,150 | 5,100 | 5,150 | 6,400 |
| 1997/04/09 | 5,290 | 5,290 | 5,100 | 5,150 | 6,600 |
| 1997/04/08 | 5,400 | 5,400 | 5,300 | 5,300 | 8,900 |
| 1997/04/07 | 5,300 | 5,400 | 5,300 | 5,400 | 14,300 |
| 1997/04/04 | 5,300 | 5,350 | 5,280 | 5,300 | 16,200 |
| 1997/04/03 | 5,300 | 5,350 | 5,300 | 5,300 | 4,300 |
| 1997/04/02 | 5,400 | 5,400 | 5,270 | 5,350 | 4,600 |
| 1997/04/01 | 5,240 | 5,400 | 5,240 | 5,260 | 3,100 |
| 1997/03/31 | 5,100 | 5,230 | 5,100 | 5,220 | 5,200 |
| 1997/03/28 | 5,280 | 5,280 | 5,100 | 5,100 | 9,200 |
| 1997/03/27 | 5,400 | 5,450 | 5,280 | 5,280 | 8,100 |
| 1997/03/26 | 5,430 | 5,430 | 5,350 | 5,400 | 4,800 |
| 1997/03/26 | 1 -> 1.15 分割 | ||||
| 1997/03/25 | 6,300 | 6,500 | 6,270 | 6,390 | 9,900 |
| 1997/03/24 | 6,190 | 6,260 | 6,190 | 6,260 | 11,600 |
| 1997/03/21 | 6,160 | 6,260 | 6,160 | 6,260 | 9,100 |
| 1997/03/19 | 6,200 | 6,300 | 6,150 | 6,250 | 8,300 |
| 1997/03/18 | 6,280 | 6,280 | 6,220 | 6,250 | 2,300 |
| 1997/03/17 | 6,200 | 6,200 | 6,150 | 6,170 | 4,400 |
| 1997/03/14 | 6,210 | 6,220 | 6,180 | 6,200 | 7,800 |
| 1997/03/13 | 6,240 | 6,300 | 6,220 | 6,220 | 2,400 |
| 1997/03/12 | 6,240 | 6,260 | 6,230 | 6,260 | 4,800 |
| 1997/03/11 | 6,300 | 6,310 | 6,220 | 6,280 | 5,900 |
| 1997/03/10 | 6,490 | 6,490 | 6,450 | 6,450 | 2,900 |
| 1997/03/07 | 6,500 | 6,500 | 6,450 | 6,490 | 3,500 |
| 1997/03/06 | 6,510 | 6,510 | 6,450 | 6,460 | 5,800 |
| 1997/03/05 | 6,590 | 6,650 | 6,590 | 6,600 | 29,000 |
| 1997/03/04 | 6,600 | 6,650 | 6,500 | 6,500 | 11,400 |
| 1997/03/03 | 6,180 | 6,400 | 6,180 | 6,400 | 7,700 |
| 1997/02/28 | 6,160 | 6,250 | 6,160 | 6,180 | 5,200 |
| 1997/02/27 | 6,150 | 6,200 | 6,150 | 6,150 | 4,800 |
| 1997/02/26 | 6,210 | 6,310 | 6,150 | 6,200 | 13,700 |
| 1997/02/25 | 6,230 | 6,300 | 6,220 | 6,250 | 4,900 |
| 1997/02/24 | 6,270 | 6,300 | 6,220 | 6,220 | 7,400 |
| 1997/02/21 | 6,300 | 6,300 | 6,250 | 6,300 | 8,400 |
| 1997/02/20 | 6,310 | 6,350 | 6,300 | 6,300 | 7,500 |
| 1997/02/19 | 6,390 | 6,400 | 6,300 | 6,310 | 3,800 |
| 1997/02/18 | 6,400 | 6,400 | 6,300 | 6,400 | 14,900 |
| 1997/02/17 | 6,430 | 6,440 | 6,330 | 6,400 | 1,900 |
| 1997/02/14 | 6,500 | 6,500 | 6,350 | 6,400 | 9,400 |
| 1997/02/13 | 6,780 | 6,780 | 6,500 | 6,500 | 8,100 |
| 1997/02/12 | 6,840 | 6,840 | 6,780 | 6,780 | 3,300 |
| 1997/02/10 | 6,910 | 6,910 | 6,700 | 6,850 | 2,800 |
| 1997/02/07 | 6,800 | 6,900 | 6,700 | 6,700 | 2,600 |
| 1997/02/06 | 6,850 | 6,900 | 6,830 | 6,830 | 11,900 |
| 1997/02/05 | 6,900 | 6,900 | 6,820 | 6,830 | 8,900 |
| 1997/02/04 | 6,900 | 6,910 | 6,880 | 6,900 | 10,400 |
| 1997/02/03 | 6,910 | 6,910 | 6,810 | 6,900 | 6,200 |
| 1997/01/31 | 6,930 | 7,000 | 6,900 | 6,900 | 15,300 |
| 1997/01/30 | 6,700 | 6,950 | 6,600 | 6,950 | 4,100 |
| 1997/01/29 | 6,560 | 6,700 | 6,560 | 6,600 | 10,400 |
| 1997/01/28 | 6,350 | 6,550 | 6,300 | 6,550 | 7,000 |
| 1997/01/27 | 6,350 | 6,440 | 6,300 | 6,350 | 2,600 |
| 1997/01/24 | 6,200 | 6,250 | 6,200 | 6,250 | 4,100 |
| 1997/01/23 | 6,220 | 6,300 | 6,200 | 6,200 | 8,700 |
| 1997/01/22 | 6,210 | 6,250 | 6,100 | 6,200 | 5,600 |
| 1997/01/21 | 6,250 | 6,310 | 6,200 | 6,200 | 8,300 |
| 1997/01/20 | 6,450 | 6,450 | 6,220 | 6,250 | 4,400 |
| 1997/01/17 | 6,450 | 6,450 | 6,350 | 6,350 | 8,000 |
| 1997/01/16 | 6,100 | 6,350 | 6,100 | 6,350 | 12,800 |
| 1997/01/14 | 6,100 | 6,300 | 6,080 | 6,100 | 29,700 |
| 1997/01/13 | 6,300 | 6,300 | 6,000 | 6,080 | 6,900 |
| 1997/01/10 | 6,650 | 6,670 | 6,300 | 6,300 | 15,300 |
| 1997/01/09 | 6,650 | 6,700 | 6,600 | 6,640 | 10,300 |
| 1997/01/08 | 6,610 | 6,650 | 6,600 | 6,650 | 5,400 |
| 1997/01/07 | 6,600 | 6,610 | 6,590 | 6,600 | 10,500 |
| 1997/01/06 | 6,680 | 6,680 | 6,600 | 6,600 | 12,700 |