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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,990 | 4,100 | 3,990 | 4,100 | 4,300 |
| 1999/12/29 | 4,100 | 4,150 | 4,000 | 4,000 | 11,700 |
| 1999/12/28 | 4,050 | 4,070 | 3,990 | 4,000 | 26,400 |
| 1999/12/27 | 4,500 | 4,500 | 3,990 | 4,140 | 42,300 |
| 1999/12/24 | 4,450 | 4,590 | 4,400 | 4,490 | 44,900 |
| 1999/12/22 | 4,360 | 4,450 | 4,360 | 4,390 | 32,600 |
| 1999/12/21 | 4,370 | 4,450 | 4,370 | 4,380 | 32,600 |
| 1999/12/20 | 4,330 | 4,380 | 4,330 | 4,350 | 29,800 |
| 1999/12/17 | 4,310 | 4,380 | 4,310 | 4,310 | 13,800 |
| 1999/12/16 | 4,300 | 4,350 | 4,300 | 4,310 | 41,600 |
| 1999/12/15 | 4,300 | 4,400 | 4,300 | 4,400 | 47,300 |
| 1999/12/14 | 4,400 | 4,450 | 4,200 | 4,390 | 20,500 |
| 1999/12/13 | 4,400 | 4,570 | 4,380 | 4,450 | 63,300 |
| 1999/12/10 | 4,250 | 4,450 | 4,200 | 4,410 | 69,600 |
| 1999/12/09 | 4,150 | 4,200 | 4,140 | 4,200 | 40,500 |
| 1999/12/08 | 4,160 | 4,180 | 4,140 | 4,150 | 44,800 |
| 1999/12/07 | 4,080 | 4,200 | 4,080 | 4,150 | 89,100 |
| 1999/12/06 | 4,150 | 4,150 | 4,080 | 4,130 | 55,900 |
| 1999/12/03 | 4,150 | 4,300 | 4,070 | 4,150 | 64,400 |
| 1999/12/02 | 4,200 | 4,210 | 4,040 | 4,050 | 48,900 |
| 1999/12/01 | 4,300 | 4,300 | 4,100 | 4,100 | 20,100 |
| 1999/11/30 | 4,120 | 4,400 | 4,120 | 4,310 | 14,600 |
| 1999/11/29 | 4,200 | 4,250 | 4,100 | 4,120 | 15,700 |
| 1999/11/26 | 4,160 | 4,250 | 4,140 | 4,250 | 10,100 |
| 1999/11/25 | 4,300 | 4,350 | 4,110 | 4,110 | 19,500 |
| 1999/11/24 | 4,370 | 4,400 | 4,250 | 4,300 | 19,200 |
| 1999/11/22 | 4,440 | 4,440 | 4,360 | 4,360 | 19,000 |
| 1999/11/19 | 4,490 | 4,500 | 4,380 | 4,400 | 42,900 |
| 1999/11/18 | 4,430 | 4,530 | 4,390 | 4,500 | 76,200 |
| 1999/11/17 | 4,230 | 4,400 | 4,230 | 4,280 | 18,800 |
| 1999/11/16 | 4,150 | 4,200 | 4,100 | 4,130 | 21,800 |
| 1999/11/15 | 4,100 | 4,250 | 4,100 | 4,190 | 28,500 |
| 1999/11/12 | 4,250 | 4,300 | 4,200 | 4,210 | 18,400 |
| 1999/11/11 | 4,490 | 4,500 | 4,250 | 4,250 | 21,200 |
| 1999/11/10 | 4,400 | 4,500 | 4,400 | 4,450 | 13,200 |
| 1999/11/09 | 4,500 | 4,500 | 4,400 | 4,500 | 33,700 |
| 1999/11/08 | 4,520 | 4,530 | 4,400 | 4,400 | 18,800 |
| 1999/11/05 | 4,400 | 4,500 | 4,330 | 4,450 | 28,000 |
| 1999/11/04 | 4,500 | 4,550 | 4,500 | 4,500 | 48,700 |
| 1999/11/02 | 4,500 | 4,550 | 4,470 | 4,500 | 56,600 |
| 1999/11/01 | 4,500 | 4,510 | 4,400 | 4,470 | 38,500 |
| 1999/10/29 | 4,410 | 4,530 | 4,390 | 4,400 | 42,700 |
| 1999/10/28 | 4,350 | 4,360 | 4,180 | 4,360 | 37,500 |
| 1999/10/27 | 4,450 | 4,500 | 4,300 | 4,300 | 25,800 |
| 1999/10/26 | 4,550 | 4,580 | 4,480 | 4,550 | 68,700 |
| 1999/10/25 | 4,480 | 4,690 | 4,400 | 4,600 | 164,200 |
| 1999/10/22 | 4,200 | 4,360 | 4,160 | 4,330 | 64,800 |
| 1999/10/21 | 4,100 | 4,340 | 4,100 | 4,220 | 90,600 |
| 1999/10/20 | 4,050 | 4,080 | 3,990 | 4,080 | 107,900 |
| 1999/10/19 | 3,950 | 4,100 | 3,950 | 4,100 | 16,200 |
| 1999/10/18 | 3,880 | 3,950 | 3,820 | 3,950 | 52,600 |
| 1999/10/15 | 4,000 | 4,010 | 3,880 | 3,880 | 14,200 |
| 1999/10/14 | 3,900 | 4,000 | 3,850 | 3,950 | 20,700 |
| 1999/10/13 | 3,970 | 4,000 | 3,900 | 3,900 | 9,600 |
| 1999/10/12 | 4,100 | 4,100 | 3,980 | 4,050 | 23,700 |
| 1999/10/08 | 4,130 | 4,130 | 4,080 | 4,100 | 31,700 |
| 1999/10/07 | 4,100 | 4,160 | 4,100 | 4,100 | 29,400 |
| 1999/10/06 | 4,080 | 4,100 | 4,000 | 4,080 | 19,400 |
| 1999/10/05 | 3,990 | 4,190 | 3,990 | 4,130 | 31,000 |
| 1999/10/04 | 3,950 | 4,000 | 3,900 | 3,910 | 21,800 |
| 1999/10/01 | 3,980 | 4,040 | 3,950 | 3,950 | 22,100 |
| 1999/09/30 | 4,020 | 4,040 | 3,910 | 3,990 | 10,100 |
| 1999/09/29 | 4,110 | 4,110 | 3,950 | 4,020 | 5,700 |
| 1999/09/28 | 3,990 | 4,100 | 3,950 | 4,050 | 18,200 |
| 1999/09/27 | 3,980 | 4,000 | 3,950 | 3,960 | 10,800 |
| 1999/09/24 | 3,900 | 3,950 | 3,760 | 3,830 | 25,300 |
| 1999/09/22 | 4,150 | 4,150 | 4,000 | 4,000 | 26,300 |
| 1999/09/21 | 4,320 | 4,400 | 4,300 | 4,300 | 27,700 |
| 1999/09/20 | 4,480 | 4,750 | 4,410 | 4,420 | 32,500 |
| 1999/09/17 | 4,280 | 4,550 | 4,280 | 4,480 | 33,600 |
| 1999/09/16 | 4,600 | 4,600 | 4,300 | 4,430 | 42,600 |
| 1999/09/14 | 4,500 | 4,810 | 4,400 | 4,700 | 291,400 |
| 1999/09/13 | 3,860 | 4,310 | 3,860 | 4,310 | 200,300 |
| 1999/09/10 | 4,000 | 4,000 | 3,810 | 3,810 | 23,800 |
| 1999/09/09 | 4,030 | 4,150 | 3,870 | 3,910 | 107,300 |
| 1999/09/08 | 3,910 | 4,040 | 3,910 | 3,930 | 141,300 |
| 1999/09/07 | 4,000 | 4,010 | 3,710 | 3,820 | 101,300 |
| 1999/09/06 | 3,500 | 3,900 | 3,440 | 3,900 | 124,000 |
| 1999/09/03 | 3,200 | 3,400 | 3,200 | 3,400 | 26,900 |
| 1999/09/02 | 3,250 | 3,340 | 3,170 | 3,170 | 36,000 |
| 1999/09/01 | 3,190 | 3,350 | 3,160 | 3,240 | 20,000 |
| 1999/08/31 | 3,200 | 3,250 | 3,190 | 3,190 | 17,100 |
| 1999/08/30 | 3,240 | 3,250 | 3,190 | 3,200 | 5,200 |
| 1999/08/27 | 3,300 | 3,300 | 3,210 | 3,230 | 11,400 |
| 1999/08/26 | 3,260 | 3,260 | 3,220 | 3,240 | 7,400 |
| 1999/08/25 | 3,210 | 3,350 | 3,210 | 3,250 | 2,800 |
| 1999/08/24 | 3,200 | 3,350 | 3,190 | 3,350 | 11,200 |
| 1999/08/23 | 3,390 | 3,390 | 3,280 | 3,280 | 18,800 |
| 1999/08/20 | 3,300 | 3,360 | 3,300 | 3,340 | 17,500 |
| 1999/08/19 | 3,400 | 3,490 | 3,400 | 3,450 | 5,300 |
| 1999/08/18 | 3,500 | 3,500 | 3,360 | 3,400 | 9,600 |
| 1999/08/17 | 3,520 | 3,550 | 3,350 | 3,510 | 4,500 |
| 1999/08/16 | 3,580 | 3,600 | 3,490 | 3,570 | 17,000 |
| 1999/08/13 | 3,300 | 3,480 | 3,300 | 3,480 | 7,200 |
| 1999/08/12 | 3,300 | 3,320 | 3,300 | 3,300 | 4,600 |
| 1999/08/11 | 3,310 | 3,310 | 3,300 | 3,300 | 11,500 |
| 1999/08/10 | 3,310 | 3,370 | 3,310 | 3,350 | 6,300 |
| 1999/08/09 | 3,300 | 3,310 | 3,270 | 3,310 | 3,300 |
| 1999/08/06 | 3,300 | 3,320 | 3,300 | 3,320 | 2,800 |
| 1999/08/05 | 3,400 | 3,400 | 3,300 | 3,300 | 9,200 |
| 1999/08/04 | 3,500 | 3,560 | 3,220 | 3,450 | 12,600 |
| 1999/08/03 | 3,500 | 3,650 | 3,500 | 3,510 | 29,400 |
| 1999/08/02 | 3,350 | 3,450 | 3,300 | 3,310 | 13,200 |
| 1999/07/30 | 3,350 | 3,450 | 3,310 | 3,350 | 7,200 |
| 1999/07/29 | 3,400 | 3,430 | 3,400 | 3,430 | 11,700 |
| 1999/07/28 | 3,400 | 3,450 | 3,400 | 3,430 | 6,000 |
| 1999/07/27 | 3,450 | 3,450 | 3,400 | 3,400 | 6,900 |
| 1999/07/26 | 3,470 | 3,470 | 3,440 | 3,450 | 5,700 |
| 1999/07/23 | 3,400 | 3,410 | 3,300 | 3,370 | 5,900 |
| 1999/07/22 | 3,500 | 3,510 | 3,420 | 3,500 | 4,800 |
| 1999/07/21 | 3,600 | 3,600 | 3,500 | 3,510 | 21,100 |
| 1999/07/19 | 3,600 | 3,600 | 3,530 | 3,600 | 3,600 |
| 1999/07/16 | 3,600 | 3,630 | 3,500 | 3,630 | 11,600 |
| 1999/07/15 | 3,600 | 3,650 | 3,560 | 3,560 | 8,700 |
| 1999/07/14 | 3,600 | 3,600 | 3,510 | 3,560 | 7,600 |
| 1999/07/13 | 3,700 | 3,700 | 3,600 | 3,630 | 14,600 |
| 1999/07/12 | 3,610 | 3,720 | 3,600 | 3,700 | 13,600 |
| 1999/07/09 | 3,700 | 3,700 | 3,660 | 3,660 | 11,100 |
| 1999/07/08 | 3,800 | 3,800 | 3,700 | 3,700 | 10,600 |
| 1999/07/07 | 3,800 | 3,800 | 3,690 | 3,690 | 9,600 |
| 1999/07/06 | 3,900 | 3,900 | 3,750 | 3,750 | 11,800 |
| 1999/07/05 | 3,900 | 3,900 | 3,700 | 3,700 | 54,600 |
| 1999/07/02 | 3,930 | 3,980 | 3,630 | 3,750 | 38,800 |
| 1999/07/01 | 3,800 | 3,950 | 3,800 | 3,880 | 56,500 |
| 1999/06/30 | 3,400 | 3,800 | 3,400 | 3,700 | 64,000 |
| 1999/06/29 | 3,390 | 3,400 | 3,350 | 3,390 | 10,800 |
| 1999/06/28 | 3,400 | 3,400 | 3,330 | 3,340 | 13,500 |
| 1999/06/25 | 3,400 | 3,400 | 3,250 | 3,320 | 11,000 |
| 1999/06/24 | 3,430 | 3,430 | 3,300 | 3,400 | 20,000 |
| 1999/06/23 | 3,470 | 3,470 | 3,400 | 3,400 | 28,200 |
| 1999/06/22 | 3,500 | 3,500 | 3,420 | 3,450 | 20,400 |
| 1999/06/21 | 3,540 | 3,540 | 3,420 | 3,450 | 13,300 |
| 1999/06/18 | 3,550 | 3,550 | 3,500 | 3,510 | 8,500 |
| 1999/06/17 | 3,450 | 3,490 | 3,450 | 3,480 | 9,900 |
| 1999/06/16 | 3,400 | 3,500 | 3,400 | 3,450 | 21,200 |
| 1999/06/15 | 3,400 | 3,450 | 3,400 | 3,410 | 20,400 |
| 1999/06/14 | 3,500 | 3,500 | 3,410 | 3,420 | 7,500 |
| 1999/06/11 | 3,510 | 3,510 | 3,450 | 3,480 | 13,600 |
| 1999/06/10 | 3,490 | 3,520 | 3,450 | 3,460 | 28,000 |
| 1999/06/09 | 3,400 | 3,490 | 3,400 | 3,440 | 10,000 |
| 1999/06/08 | 3,540 | 3,550 | 3,450 | 3,510 | 7,300 |
| 1999/06/07 | 3,550 | 3,570 | 3,500 | 3,510 | 4,300 |
| 1999/06/04 | 3,500 | 3,510 | 3,450 | 3,500 | 27,300 |
| 1999/06/03 | 3,510 | 3,510 | 3,400 | 3,450 | 8,800 |
| 1999/06/02 | 3,600 | 3,600 | 3,510 | 3,550 | 7,700 |
| 1999/06/01 | 3,610 | 3,610 | 3,540 | 3,540 | 6,200 |
| 1999/05/31 | 3,600 | 3,610 | 3,600 | 3,600 | 3,500 |
| 1999/05/28 | 3,660 | 3,730 | 3,650 | 3,700 | 1,900 |
| 1999/05/27 | 3,660 | 3,660 | 3,610 | 3,610 | 6,600 |
| 1999/05/26 | 3,660 | 3,710 | 3,660 | 3,700 | 3,800 |
| 1999/05/25 | 3,710 | 3,720 | 3,700 | 3,710 | 2,100 |
| 1999/05/24 | 3,810 | 3,810 | 3,710 | 3,810 | 5,000 |
| 1999/05/21 | 3,810 | 3,900 | 3,810 | 3,810 | 7,300 |
| 1999/05/20 | 3,800 | 3,890 | 3,700 | 3,810 | 5,700 |
| 1999/05/19 | 3,660 | 3,850 | 3,630 | 3,800 | 17,200 |
| 1999/05/18 | 3,900 | 3,900 | 3,810 | 3,810 | 3,600 |
| 1999/05/17 | 3,950 | 4,030 | 3,950 | 4,000 | 20,900 |
| 1999/05/14 | 3,900 | 4,140 | 3,900 | 4,100 | 183,300 |
| 1999/05/13 | 3,590 | 3,740 | 3,570 | 3,740 | 27,700 |
| 1999/05/12 | 3,690 | 3,690 | 3,590 | 3,590 | 5,900 |
| 1999/05/11 | 3,610 | 3,650 | 3,580 | 3,650 | 20,000 |
| 1999/05/10 | 3,700 | 3,700 | 3,600 | 3,610 | 7,200 |
| 1999/05/07 | 3,700 | 3,710 | 3,600 | 3,600 | 13,600 |
| 1999/05/06 | 3,740 | 3,740 | 3,620 | 3,620 | 7,600 |
| 1999/04/30 | 3,700 | 3,700 | 3,610 | 3,650 | 9,600 |
| 1999/04/28 | 3,790 | 3,800 | 3,530 | 3,740 | 18,500 |
| 1999/04/27 | 3,690 | 3,800 | 3,690 | 3,750 | 13,600 |
| 1999/04/26 | 3,670 | 3,800 | 3,620 | 3,800 | 13,600 |
| 1999/04/23 | 3,700 | 3,710 | 3,610 | 3,680 | 17,900 |
| 1999/04/22 | 3,800 | 3,800 | 3,600 | 3,700 | 22,600 |
| 1999/04/21 | 3,820 | 3,820 | 3,680 | 3,800 | 20,200 |
| 1999/04/20 | 3,750 | 3,820 | 3,700 | 3,820 | 21,100 |
| 1999/04/19 | 3,800 | 3,810 | 3,740 | 3,740 | 15,800 |
| 1999/04/16 | 3,690 | 3,710 | 3,660 | 3,700 | 22,100 |
| 1999/04/15 | 3,510 | 3,600 | 3,500 | 3,600 | 17,800 |
| 1999/04/14 | 3,580 | 3,610 | 3,500 | 3,500 | 7,800 |
| 1999/04/13 | 3,690 | 3,690 | 3,630 | 3,630 | 7,100 |
| 1999/04/12 | 3,740 | 3,750 | 3,700 | 3,710 | 12,300 |
| 1999/04/09 | 3,900 | 3,900 | 3,710 | 3,740 | 39,400 |
| 1999/04/08 | 3,740 | 3,820 | 3,600 | 3,820 | 40,500 |
| 1999/04/07 | 3,550 | 3,700 | 3,450 | 3,700 | 27,900 |
| 1999/04/06 | 3,600 | 3,650 | 3,350 | 3,450 | 23,500 |
| 1999/04/05 | 3,600 | 3,650 | 3,530 | 3,600 | 22,700 |
| 1999/04/02 | 3,700 | 3,700 | 3,530 | 3,650 | 51,700 |
| 1999/04/01 | 3,800 | 3,900 | 3,700 | 3,700 | 123,000 |
| 1999/03/31 | 3,300 | 3,500 | 3,290 | 3,500 | 181,500 |
| 1999/03/30 | 2,930 | 3,160 | 2,930 | 3,100 | 114,500 |
| 1999/03/29 | 2,850 | 2,920 | 2,800 | 2,900 | 25,300 |
| 1999/03/26 | 2,780 | 2,830 | 2,780 | 2,800 | 5,400 |
| 1999/03/25 | 2,800 | 2,840 | 2,730 | 2,840 | 10,800 |
| 1999/03/24 | 2,785 | 2,800 | 2,730 | 2,730 | 10,600 |
| 1999/03/23 | 2,700 | 2,850 | 2,670 | 2,750 | 19,400 |
| 1999/03/19 | 2,600 | 2,740 | 2,600 | 2,700 | 23,100 |
| 1999/03/18 | 2,810 | 2,810 | 2,600 | 2,600 | 14,300 |
| 1999/03/17 | 2,805 | 2,845 | 2,800 | 2,810 | 7,400 |
| 1999/03/16 | 2,820 | 2,850 | 2,780 | 2,845 | 11,300 |
| 1999/03/15 | 2,820 | 2,820 | 2,815 | 2,820 | 4,200 |
| 1999/03/12 | 2,950 | 2,950 | 2,800 | 2,820 | 2,200 |
| 1999/03/11 | 2,900 | 2,970 | 2,800 | 2,970 | 24,100 |
| 1999/03/10 | 2,790 | 2,920 | 2,790 | 2,920 | 25,100 |
| 1999/03/09 | 2,790 | 2,800 | 2,780 | 2,800 | 16,000 |
| 1999/03/08 | 2,760 | 2,780 | 2,700 | 2,780 | 5,700 |
| 1999/03/05 | 2,700 | 2,780 | 2,700 | 2,760 | 64,600 |
| 1999/03/04 | 2,680 | 2,700 | 2,560 | 2,600 | 33,900 |
| 1999/03/03 | 2,690 | 2,730 | 2,690 | 2,700 | 4,100 |
| 1999/03/02 | 2,710 | 2,730 | 2,660 | 2,730 | 11,200 |
| 1999/03/01 | 2,660 | 2,740 | 2,660 | 2,710 | 12,600 |
| 1999/02/26 | 2,630 | 2,700 | 2,415 | 2,700 | 42,200 |
| 1999/02/25 | 2,890 | 2,890 | 2,780 | 2,790 | 23,600 |
| 1999/02/24 | 2,750 | 2,800 | 2,750 | 2,770 | 12,800 |
| 1999/02/23 | 2,850 | 2,850 | 2,705 | 2,800 | 7,400 |
| 1999/02/22 | 2,700 | 2,800 | 2,700 | 2,800 | 3,500 |
| 1999/02/19 | 2,700 | 2,740 | 2,680 | 2,680 | 4,900 |
| 1999/02/18 | 2,800 | 2,800 | 2,700 | 2,700 | 16,000 |
| 1999/02/17 | 2,770 | 2,970 | 2,770 | 2,800 | 17,700 |
| 1999/02/16 | 2,720 | 2,810 | 2,720 | 2,810 | 9,800 |
| 1999/02/15 | 2,705 | 2,800 | 2,700 | 2,750 | 3,100 |
| 1999/02/12 | 2,720 | 2,720 | 2,680 | 2,700 | 16,500 |
| 1999/02/10 | 2,760 | 2,760 | 2,700 | 2,700 | 23,700 |
| 1999/02/09 | 2,850 | 2,850 | 2,760 | 2,760 | 10,600 |
| 1999/02/08 | 2,810 | 2,890 | 2,810 | 2,850 | 4,900 |
| 1999/02/05 | 2,910 | 2,910 | 2,850 | 2,850 | 12,900 |
| 1999/02/04 | 2,880 | 2,910 | 2,850 | 2,880 | 6,900 |
| 1999/02/03 | 2,880 | 2,970 | 2,880 | 2,910 | 4,900 |
| 1999/02/02 | 3,060 | 3,060 | 2,950 | 2,960 | 21,900 |
| 1999/02/01 | 2,855 | 2,950 | 2,850 | 2,930 | 33,800 |
| 1999/01/29 | 2,825 | 2,890 | 2,825 | 2,830 | 13,100 |
| 1999/01/28 | 2,800 | 2,800 | 2,780 | 2,795 | 6,400 |
| 1999/01/27 | 2,805 | 2,805 | 2,700 | 2,800 | 5,900 |
| 1999/01/26 | 2,740 | 2,790 | 2,730 | 2,790 | 1,000 |
| 1999/01/25 | 2,800 | 2,845 | 2,730 | 2,730 | 2,900 |
| 1999/01/22 | 2,750 | 2,805 | 2,750 | 2,800 | 1,600 |
| 1999/01/21 | 2,850 | 2,850 | 2,700 | 2,790 | 9,600 |
| 1999/01/20 | 2,810 | 2,850 | 2,800 | 2,810 | 6,100 |
| 1999/01/19 | 2,900 | 2,950 | 2,800 | 2,810 | 3,700 |
| 1999/01/18 | 2,950 | 2,950 | 2,900 | 2,900 | 2,000 |
| 1999/01/14 | 3,050 | 3,050 | 2,950 | 2,950 | 49,100 |
| 1999/01/13 | 2,765 | 2,950 | 2,750 | 2,950 | 34,000 |
| 1999/01/12 | 2,795 | 2,850 | 2,730 | 2,800 | 15,100 |
| 1999/01/11 | 2,670 | 2,800 | 2,670 | 2,790 | 10,600 |
| 1999/01/08 | 2,655 | 2,710 | 2,655 | 2,710 | 5,700 |
| 1999/01/07 | 2,690 | 2,700 | 2,650 | 2,655 | 5,200 |
| 1999/01/06 | 2,660 | 2,700 | 2,600 | 2,610 | 7,600 |
| 1999/01/05 | 2,810 | 2,810 | 2,750 | 2,750 | 7,300 |
| 1999/01/04 | 2,610 | 2,650 | 2,610 | 2,610 | 14,600 |