日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,420 1,500 1,420 1,430 4,200
2000/12/28 1,450 1,460 1,400 1,440 24,000
2000/12/27 1,500 1,500 1,441 1,442 7,600
2000/12/26 1,575 1,580 1,485 1,485 11,700
2000/12/25 1,630 1,630 1,510 1,515 6,200
2000/12/22 1,500 1,500 1,420 1,449 17,800
2000/12/21 1,500 1,500 1,415 1,420 26,700
2000/12/20 1,600 1,600 1,510 1,545 16,500
2000/12/19 1,725 1,725 1,650 1,670 37,500
2000/12/18 1,750 1,750 1,720 1,730 7,800
2000/12/15 1,800 1,800 1,700 1,749 31,100
2000/12/14 1,851 1,860 1,790 1,813 20,500
2000/12/13 1,985 1,985 1,830 1,830 14,500
2000/12/12 1,990 1,990 1,976 1,980 4,200
2000/12/11 1,990 1,990 1,970 1,980 4,900
2000/12/08 2,040 2,040 1,990 1,990 5,600
2000/12/07 2,070 2,070 1,980 2,000 9,100
2000/12/06 2,100 2,100 2,010 2,030 7,300
2000/12/05 2,090 2,290 2,050 2,090 30,700
2000/12/04 2,050 2,050 2,040 2,050 3,900
2000/12/01 2,050 2,055 1,980 2,020 8,100
2000/11/30 2,050 2,050 1,990 2,040 2,700
2000/11/29 2,050 2,050 1,990 2,050 8,400
2000/11/28 2,100 2,100 2,050 2,050 7,100
2000/11/27 2,105 2,195 2,100 2,195 4,600
2000/11/24 2,100 2,100 2,060 2,090 2,500
2000/11/22 2,080 2,150 2,080 2,080 3,300
2000/11/21 2,150 2,220 2,050 2,070 6,000
2000/11/20 2,240 2,240 2,150 2,150 1,400
2000/11/17 2,200 2,240 2,200 2,240 3,900
2000/11/16 2,320 2,320 2,210 2,300 3,500
2000/11/15 2,260 2,390 2,260 2,320 6,400
2000/11/14 2,135 2,220 2,135 2,220 5,200
2000/11/13 2,200 2,230 2,060 2,120 8,000
2000/11/10 2,515 2,515 2,310 2,350 42,500
2000/11/09 2,555 2,555 2,555 2,555 24,300
2000/11/07 1,800 1,890 1,780 1,852 20,400
2000/11/06 1,895 1,895 1,750 1,780 34,200
2000/11/02 2,050 2,050 1,891 1,900 21,500
2000/11/01 1,860 1,990 1,850 1,897 32,600
2000/10/31 2,160 2,160 1,860 1,860 29,800
2000/10/30 2,160 2,160 2,160 2,160 3,300
2000/10/27 2,160 2,180 2,140 2,160 4,000
2000/10/26 2,190 2,205 2,110 2,180 8,700
2000/10/25 2,300 2,300 2,200 2,205 18,800
2000/10/24 2,440 2,440 2,270 2,275 9,100
2000/10/23 2,505 2,510 2,400 2,440 6,900
2000/10/20 2,500 2,510 2,500 2,510 4,000
2000/10/19 2,500 2,510 2,500 2,510 5,500
2000/10/18 2,550 2,550 2,505 2,505 2,300
2000/10/17 2,510 2,590 2,510 2,550 2,100
2000/10/16 2,540 2,595 2,540 2,550 4,600
2000/10/13 2,545 2,550 2,505 2,510 1,600
2000/10/12 2,505 2,540 2,500 2,540 4,100
2000/10/11 2,550 2,550 2,500 2,505 10,000
2000/10/10 2,595 2,600 2,550 2,555 8,900
2000/10/06 2,600 2,610 2,590 2,600 6,400
2000/10/05 2,670 2,670 2,600 2,610 10,800
2000/10/04 2,650 2,690 2,610 2,640 6,800
2000/10/03 2,730 2,730 2,650 2,655 5,800
2000/10/02 2,650 2,730 2,620 2,730 2,400
2000/09/29 2,730 2,730 2,610 2,610 7,600
2000/09/28 2,830 2,900 2,640 2,650 10,700
2000/09/27 2,650 2,680 2,620 2,650 4,000
2000/09/26 2,780 2,780 2,700 2,720 2,300
2000/09/25 2,815 2,820 2,740 2,740 2,100
2000/09/22 2,810 2,820 2,780 2,820 10,600
2000/09/21 2,740 2,820 2,720 2,820 6,900
2000/09/20 2,750 2,755 2,660 2,660 13,000
2000/09/19 2,750 2,750 2,600 2,630 1,800
2000/09/18 2,550 2,650 2,550 2,650 6,700
2000/09/14 2,605 2,650 2,600 2,600 4,900
2000/09/13 2,620 2,620 2,600 2,600 5,000
2000/09/12 2,665 2,730 2,620 2,620 4,300
2000/09/11 2,580 2,680 2,550 2,680 14,500
2000/09/08 2,750 2,790 2,720 2,780 1,900
2000/09/07 2,720 2,745 2,710 2,720 5,200
2000/09/06 2,710 2,790 2,710 2,720 2,200
2000/09/05 2,835 2,835 2,750 2,750 6,600
2000/09/04 2,820 2,820 2,755 2,755 3,800
2000/09/01 2,750 2,840 2,750 2,780 14,600
2000/08/31 2,790 2,850 2,770 2,770 2,000
2000/08/30 2,800 2,810 2,790 2,790 6,000
2000/08/29 2,800 2,815 2,800 2,815 1,600
2000/08/28 2,880 2,900 2,800 2,880 2,200
2000/08/25 2,900 2,900 2,800 2,880 4,600
2000/08/24 2,800 2,800 2,800 2,800 4,200
2000/08/23 2,770 2,880 2,730 2,850 4,900
2000/08/22 2,850 2,850 2,730 2,730 16,200
2000/08/21 2,885 2,925 2,795 2,800 16,600
2000/08/18 2,900 2,900 2,860 2,870 8,800
2000/08/17 2,955 2,955 2,860 2,860 6,700
2000/08/16 2,900 2,950 2,880 2,890 6,400
2000/08/15 2,995 2,995 2,890 2,890 12,000
2000/08/14 2,985 3,040 2,860 2,915 8,800
2000/08/11 2,780 2,780 2,750 2,770 4,200
2000/08/10 2,785 2,835 2,745 2,805 5,100
2000/08/09 2,750 2,780 2,710 2,745 74,300
2000/08/08 2,800 2,800 2,750 2,750 4,500
2000/08/07 2,800 2,810 2,775 2,780 7,400
2000/08/04 2,860 2,860 2,810 2,810 3,700
2000/08/03 2,850 2,885 2,800 2,820 4,700
2000/08/02 2,980 2,980 2,800 2,830 5,900
2000/08/01 2,850 2,850 2,750 2,750 11,200
2000/07/31 2,800 2,800 2,655 2,660 14,100
2000/07/28 2,850 3,010 2,800 2,800 10,000
2000/07/27 2,885 2,885 2,785 2,785 25,200
2000/07/26 2,885 2,945 2,880 2,885 15,200
2000/07/25 2,930 2,930 2,860 2,860 13,700
2000/07/24 2,990 2,990 2,930 2,940 8,800
2000/07/21 3,110 3,110 2,950 2,950 46,800
2000/07/19 3,000 3,000 2,930 2,970 25,200
2000/07/18 3,100 3,100 3,020 3,020 23,000
2000/07/17 3,150 3,150 3,070 3,080 6,800
2000/07/14 3,190 3,190 3,120 3,140 3,400
2000/07/13 3,130 3,250 3,100 3,100 12,500
2000/07/12 3,190 3,200 3,150 3,200 6,600
2000/07/11 3,250 3,250 3,140 3,150 8,900
2000/07/10 3,300 3,300 3,140 3,150 11,300
2000/07/07 3,250 3,250 3,160 3,170 8,900
2000/07/06 3,400 3,400 3,250 3,250 10,800
2000/07/05 3,330 3,550 3,260 3,360 28,200
2000/07/04 3,080 3,190 3,080 3,190 21,400
2000/07/03 3,080 3,100 3,010 3,010 29,500
2000/06/30 3,100 3,100 3,070 3,080 43,600
2000/06/29 3,100 3,100 3,070 3,070 12,200
2000/06/28 3,100 3,100 3,060 3,070 9,400
2000/06/27 3,100 3,100 3,050 3,060 20,700
2000/06/26 3,200 3,200 3,100 3,100 19,800
2000/06/23 3,050 3,170 3,040 3,160 9,000
2000/06/22 3,070 3,080 3,050 3,070 35,800
2000/06/21 3,100 3,100 3,060 3,080 73,000
2000/06/20 3,180 3,180 3,050 3,090 372,700
2000/06/19 3,190 3,190 3,100 3,130 33,900
2000/06/16 3,180 3,200 3,100 3,140 42,500
2000/06/15 3,230 3,250 3,190 3,200 75,700
2000/06/14 3,250 3,260 3,210 3,220 118,400
2000/06/13 3,320 3,320 3,250 3,260 20,200
2000/06/12 3,390 3,390 3,320 3,320 3,800
2000/06/09 3,370 3,370 3,270 3,290 31,300
2000/06/08 3,400 3,400 3,340 3,340 67,100
2000/06/07 3,380 3,380 3,330 3,350 42,300
2000/06/06 3,440 3,490 3,400 3,400 6,700
2000/06/05 3,500 3,550 3,380 3,490 8,800
2000/06/02 3,550 3,550 3,450 3,500 18,100
2000/06/01 3,350 3,350 3,250 3,250 2,000
2000/05/31 3,350 3,350 3,280 3,280 5,900
2000/05/30 3,170 3,300 3,170 3,240 11,400
2000/05/29 3,200 3,250 3,160 3,160 8,900
2000/05/26 3,290 3,300 3,250 3,250 13,100
2000/05/25 3,300 3,310 3,250 3,290 15,000
2000/05/24 3,160 3,250 3,160 3,250 11,700
2000/05/23 3,350 3,360 3,170 3,200 21,000
2000/05/22 3,400 3,410 3,300 3,330 10,500
2000/05/19 3,400 3,410 3,350 3,410 8,800
2000/05/18 3,490 3,500 3,370 3,420 5,000
2000/05/17 3,500 3,660 3,410 3,450 57,000
2000/05/16 3,380 3,440 3,370 3,440 9,500
2000/05/15 3,430 3,430 3,330 3,330 30,900
2000/05/12 3,550 3,550 3,370 3,430 29,600
2000/05/11 3,410 3,410 3,330 3,330 17,000
2000/05/10 3,550 3,560 3,480 3,480 13,900
2000/05/09 3,450 3,500 3,440 3,500 8,800
2000/05/08 3,550 3,550 3,450 3,530 5,800
2000/05/02 3,470 3,550 3,470 3,550 11,400
2000/05/01 3,500 3,620 3,450 3,470 19,300
2000/04/28 3,650 3,700 3,620 3,620 16,200
2000/04/27 3,700 3,700 3,600 3,600 9,200
2000/04/26 3,730 3,730 3,600 3,600 3,800
2000/04/25 3,750 3,750 3,550 3,580 18,400
2000/04/24 3,700 3,800 3,600 3,750 10,100
2000/04/21 3,790 3,850 3,600 3,680 15,700
2000/04/20 3,450 3,800 3,450 3,700 13,200
2000/04/19 3,540 3,630 3,400 3,400 10,400
2000/04/18 3,600 3,600 3,480 3,490 29,800
2000/04/17 3,490 3,500 3,330 3,350 14,000
2000/04/14 3,640 3,700 3,580 3,630 17,800
2000/04/13 3,690 3,750 3,600 3,640 13,800
2000/04/12 3,700 3,750 3,600 3,690 7,300
2000/04/11 3,750 3,750 3,640 3,700 6,700
2000/04/10 3,850 3,890 3,700 3,750 7,100
2000/04/07 3,850 3,890 3,800 3,840 9,400
2000/04/06 3,800 3,900 3,700 3,820 34,000
2000/04/05 3,630 3,800 3,550 3,800 27,600
2000/04/04 3,690 3,690 3,570 3,620 7,700
2000/04/03 3,560 3,700 3,560 3,570 10,100
2000/03/31 3,600 3,690 3,590 3,690 8,200
2000/03/30 3,740 3,750 3,650 3,710 12,400
2000/03/29 3,690 3,800 3,660 3,710 39,400
2000/03/28 3,380 3,650 3,380 3,590 23,200
2000/03/27 3,290 3,350 3,260 3,340 18,000
2000/03/24 3,200 3,240 3,150 3,240 41,400
2000/03/23 3,240 3,240 3,160 3,190 35,900
2000/03/22 3,280 3,280 3,180 3,240 58,500
2000/03/21 3,270 3,280 3,250 3,270 33,000
2000/03/17 3,260 3,290 3,260 3,280 27,100
2000/03/16 3,280 3,310 3,230 3,260 29,000
2000/03/15 3,370 3,370 3,310 3,320 33,700
2000/03/14 3,370 3,370 3,300 3,330 36,100
2000/03/13 3,290 3,490 3,240 3,270 44,000
2000/03/10 3,250 3,300 3,160 3,210 85,200
2000/03/09 3,200 3,310 3,160 3,200 65,500
2000/03/08 3,250 3,350 3,100 3,250 67,700
2000/03/07 3,300 3,320 3,250 3,250 22,500
2000/03/06 3,380 3,450 3,300 3,300 65,400
2000/03/03 3,300 3,530 3,230 3,430 18,300
2000/03/02 3,600 3,670 3,500 3,590 23,400
2000/03/01 3,500 3,610 3,500 3,600 26,300
2000/02/29 3,430 3,500 3,300 3,500 30,100
2000/02/28 3,500 3,500 3,400 3,480 6,700
2000/02/25 3,400 3,500 3,400 3,420 14,300
2000/02/24 3,250 3,320 3,200 3,320 8,900
2000/02/23 3,230 3,250 3,100 3,200 22,300
2000/02/22 3,350 3,360 3,170 3,230 18,900
2000/02/21 3,360 3,360 3,330 3,330 14,900
2000/02/18 3,410 3,420 3,350 3,360 22,900
2000/02/17 3,490 3,490 3,310 3,400 24,700
2000/02/16 3,240 3,490 3,200 3,490 115,100
2000/02/15 3,750 3,780 3,240 3,240 82,000
2000/02/14 4,150 4,190 3,650 3,740 62,700
2000/02/10 4,100 4,150 4,050 4,060 10,700
2000/02/09 4,000 4,150 4,000 4,150 18,700
2000/02/08 4,010 4,030 4,000 4,000 13,800
2000/02/07 4,000 4,040 4,000 4,000 9,500
2000/02/04 3,980 4,170 3,980 4,150 25,400
2000/02/03 4,090 4,090 3,980 3,980 4,900
2000/02/02 4,190 4,190 4,000 4,050 9,400
2000/02/01 4,150 4,150 3,920 4,150 9,400
2000/01/31 4,000 4,120 4,000 4,100 3,900
2000/01/28 4,070 4,100 4,010 4,100 52,900
2000/01/27 4,100 4,140 3,900 4,070 12,600
2000/01/26 3,900 4,200 3,870 4,200 34,400
2000/01/25 3,950 3,970 3,870 3,930 9,900
2000/01/24 4,090 4,090 3,950 3,990 9,800
2000/01/21 3,960 4,000 3,940 4,000 7,700
2000/01/20 4,100 4,100 4,000 4,000 9,400
2000/01/19 4,040 4,050 3,900 4,050 21,700
2000/01/18 4,100 4,150 4,020 4,050 30,000
2000/01/17 4,200 4,200 4,050 4,100 19,300
2000/01/14 4,200 4,210 4,010 4,100 19,400
2000/01/13 4,200 4,250 4,160 4,200 43,100
2000/01/12 4,200 4,290 4,200 4,250 15,100
2000/01/11 4,300 4,300 4,210 4,250 10,000
2000/01/07 4,130 4,300 4,110 4,150 20,800
2000/01/06 4,280 4,280 4,210 4,230 18,900
2000/01/05 4,100 4,250 4,100 4,230 33,600
2000/01/04 4,100 4,200 4,100 4,100 8,100

このページの先頭へ