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 |
|---|---|---|---|---|---|
| 2001/12/28 | 950 | 950 | 915 | 925 | 8,700 |
| 2001/12/27 | 925 | 925 | 911 | 911 | 19,700 |
| 2001/12/26 | 925 | 945 | 925 | 925 | 500 |
| 2001/12/25 | 952 | 955 | 928 | 928 | 5,000 |
| 2001/12/21 | 970 | 980 | 951 | 951 | 4,100 |
| 2001/12/20 | 950 | 995 | 950 | 970 | 2,900 |
| 2001/12/19 | 1,000 | 1,000 | 950 | 970 | 5,800 |
| 2001/12/18 | 1,003 | 1,009 | 1,000 | 1,000 | 2,800 |
| 2001/12/17 | 1,060 | 1,060 | 1,001 | 1,001 | 5,000 |
| 2001/12/14 | 1,090 | 1,090 | 1,011 | 1,020 | 8,000 |
| 2001/12/13 | 1,100 | 1,100 | 1,010 | 1,010 | 4,800 |
| 2001/12/12 | 1,100 | 1,100 | 1,060 | 1,090 | 2,900 |
| 2001/12/11 | 1,120 | 1,150 | 1,100 | 1,100 | 7,700 |
| 2001/12/10 | 1,100 | 1,110 | 1,070 | 1,100 | 7,400 |
| 2001/12/07 | 1,181 | 1,181 | 1,060 | 1,070 | 36,400 |
| 2001/12/06 | 1,060 | 1,060 | 1,000 | 1,001 | 3,600 |
| 2001/12/05 | 1,100 | 1,100 | 1,030 | 1,050 | 14,000 |
| 2001/12/04 | 1,080 | 1,085 | 1,052 | 1,070 | 7,000 |
| 2001/12/03 | 1,090 | 1,120 | 1,050 | 1,085 | 13,200 |
| 2001/11/30 | 1,110 | 1,119 | 1,100 | 1,100 | 12,600 |
| 2001/11/29 | 1,069 | 1,120 | 1,030 | 1,100 | 29,000 |
| 2001/11/28 | 1,030 | 1,074 | 1,030 | 1,070 | 35,300 |
| 2001/11/27 | 990 | 1,030 | 980 | 1,010 | 17,100 |
| 2001/11/26 | 940 | 965 | 940 | 960 | 10,100 |
| 2001/11/22 | 930 | 940 | 920 | 940 | 6,600 |
| 2001/11/21 | 920 | 935 | 915 | 915 | 3,300 |
| 2001/11/20 | 940 | 940 | 915 | 920 | 2,600 |
| 2001/11/19 | 915 | 915 | 901 | 915 | 2,700 |
| 2001/11/16 | 900 | 915 | 895 | 895 | 3,800 |
| 2001/11/15 | 900 | 900 | 886 | 900 | 5,900 |
| 2001/11/14 | 890 | 900 | 890 | 890 | 3,600 |
| 2001/11/13 | 904 | 904 | 890 | 895 | 4,000 |
| 2001/11/12 | 900 | 918 | 898 | 918 | 1,700 |
| 2001/11/09 | 940 | 940 | 905 | 905 | 5,400 |
| 2001/11/08 | 930 | 930 | 910 | 912 | 3,400 |
| 2001/11/07 | 945 | 945 | 925 | 927 | 5,900 |
| 2001/11/06 | 941 | 950 | 930 | 930 | 6,100 |
| 2001/11/05 | 970 | 970 | 940 | 940 | 18,600 |
| 2001/11/02 | 950 | 950 | 933 | 940 | 5,000 |
| 2001/11/01 | 926 | 950 | 925 | 925 | 5,200 |
| 2001/10/31 | 928 | 955 | 928 | 950 | 6,200 |
| 2001/10/30 | 930 | 950 | 928 | 928 | 4,400 |
| 2001/10/29 | 948 | 980 | 940 | 950 | 3,900 |
| 2001/10/26 | 911 | 940 | 910 | 928 | 5,400 |
| 2001/10/25 | 916 | 916 | 906 | 907 | 4,300 |
| 2001/10/24 | 898 | 912 | 898 | 910 | 4,500 |
| 2001/10/23 | 905 | 915 | 905 | 908 | 4,600 |
| 2001/10/22 | 910 | 910 | 900 | 901 | 1,600 |
| 2001/10/19 | 895 | 907 | 891 | 907 | 2,900 |
| 2001/10/18 | 895 | 895 | 887 | 895 | 3,900 |
| 2001/10/17 | 890 | 905 | 885 | 885 | 5,100 |
| 2001/10/16 | 900 | 905 | 890 | 890 | 3,000 |
| 2001/10/15 | 892 | 900 | 891 | 900 | 2,200 |
| 2001/10/12 | 900 | 900 | 888 | 891 | 4,100 |
| 2001/10/11 | 900 | 900 | 890 | 900 | 2,700 |
| 2001/10/10 | 949 | 949 | 895 | 899 | 4,700 |
| 2001/10/09 | 910 | 910 | 903 | 905 | 1,100 |
| 2001/10/05 | 910 | 910 | 893 | 910 | 20,800 |
| 2001/10/04 | 892 | 900 | 890 | 895 | 7,200 |
| 2001/10/03 | 882 | 890 | 882 | 885 | 3,800 |
| 2001/10/02 | 884 | 899 | 860 | 880 | 4,100 |
| 2001/10/01 | 840 | 855 | 838 | 845 | 4,100 |
| 2001/09/28 | 828 | 839 | 823 | 839 | 1,300 |
| 2001/09/27 | 800 | 818 | 800 | 808 | 4,200 |
| 2001/09/26 | 825 | 825 | 809 | 809 | 8,400 |
| 2001/09/25 | 878 | 878 | 810 | 848 | 6,900 |
| 2001/09/21 | 842 | 842 | 800 | 801 | 6,800 |
| 2001/09/20 | 840 | 855 | 830 | 832 | 7,500 |
| 2001/09/19 | 800 | 850 | 799 | 845 | 9,900 |
| 2001/09/18 | 780 | 820 | 780 | 795 | 10,400 |
| 2001/09/17 | 800 | 820 | 772 | 780 | 10,900 |
| 2001/09/14 | 760 | 800 | 760 | 798 | 27,400 |
| 2001/09/13 | 800 | 800 | 800 | 800 | 11,300 |
| 2001/09/12 | 850 | 850 | 850 | 850 | 8,100 |
| 2001/09/11 | 912 | 920 | 860 | 900 | 17,700 |
| 2001/09/10 | 951 | 970 | 919 | 919 | 11,400 |
| 2001/09/07 | 996 | 998 | 950 | 950 | 10,200 |
| 2001/09/06 | 1,000 | 1,010 | 1,000 | 1,000 | 7,200 |
| 2001/09/05 | 1,070 | 1,070 | 1,000 | 1,001 | 14,500 |
| 2001/09/04 | 1,069 | 1,070 | 1,020 | 1,050 | 11,100 |
| 2001/09/03 | 1,070 | 1,082 | 1,070 | 1,070 | 7,700 |
| 2001/08/31 | 1,090 | 1,090 | 1,080 | 1,081 | 7,400 |
| 2001/08/30 | 1,091 | 1,100 | 1,091 | 1,093 | 3,200 |
| 2001/08/29 | 1,100 | 1,110 | 1,095 | 1,095 | 4,800 |
| 2001/08/28 | 1,120 | 1,120 | 1,100 | 1,100 | 1,300 |
| 2001/08/27 | 1,120 | 1,120 | 1,100 | 1,100 | 5,300 |
| 2001/08/24 | 1,096 | 1,110 | 1,095 | 1,110 | 3,200 |
| 2001/08/23 | 1,095 | 1,105 | 1,095 | 1,095 | 6,200 |
| 2001/08/22 | 1,105 | 1,110 | 1,105 | 1,110 | 2,100 |
| 2001/08/21 | 1,110 | 1,110 | 1,095 | 1,095 | 14,100 |
| 2001/08/20 | 1,100 | 1,119 | 1,100 | 1,110 | 5,900 |
| 2001/08/17 | 1,130 | 1,130 | 1,111 | 1,116 | 2,600 |
| 2001/08/16 | 1,120 | 1,120 | 1,115 | 1,115 | 2,200 |
| 2001/08/15 | 1,120 | 1,120 | 1,111 | 1,120 | 4,200 |
| 2001/08/14 | 1,130 | 1,165 | 1,110 | 1,120 | 5,600 |
| 2001/08/13 | 1,160 | 1,160 | 1,128 | 1,131 | 2,300 |
| 2001/08/10 | 1,179 | 1,179 | 1,163 | 1,163 | 5,500 |
| 2001/08/09 | 1,180 | 1,180 | 1,157 | 1,161 | 2,700 |
| 2001/08/08 | 1,174 | 1,178 | 1,156 | 1,156 | 5,800 |
| 2001/08/07 | 1,150 | 1,150 | 1,125 | 1,134 | 9,600 |
| 2001/08/06 | 1,131 | 1,151 | 1,131 | 1,132 | 5,700 |
| 2001/08/03 | 1,150 | 1,160 | 1,130 | 1,151 | 11,700 |
| 2001/08/02 | 1,148 | 1,148 | 1,110 | 1,125 | 18,100 |
| 2001/08/01 | 1,139 | 1,139 | 1,102 | 1,128 | 4,700 |
| 2001/07/31 | 1,111 | 1,120 | 1,100 | 1,118 | 8,000 |
| 2001/07/30 | 1,140 | 1,140 | 1,111 | 1,111 | 4,900 |
| 2001/07/27 | 1,103 | 1,135 | 1,103 | 1,115 | 5,300 |
| 2001/07/26 | 1,101 | 1,101 | 1,100 | 1,100 | 2,400 |
| 2001/07/25 | 1,100 | 1,104 | 1,100 | 1,104 | 5,600 |
| 2001/07/24 | 1,110 | 1,112 | 1,080 | 1,080 | 18,100 |
| 2001/07/23 | 1,140 | 1,140 | 1,111 | 1,130 | 4,000 |
| 2001/07/19 | 1,150 | 1,150 | 1,131 | 1,145 | 5,000 |
| 2001/07/18 | 1,210 | 1,210 | 1,150 | 1,150 | 6,000 |
| 2001/07/17 | 1,182 | 1,182 | 1,160 | 1,170 | 3,800 |
| 2001/07/16 | 1,170 | 1,204 | 1,170 | 1,180 | 5,300 |
| 2001/07/13 | 1,209 | 1,240 | 1,165 | 1,165 | 5,900 |
| 2001/07/12 | 1,160 | 1,190 | 1,150 | 1,150 | 6,300 |
| 2001/07/11 | 1,202 | 1,202 | 1,150 | 1,150 | 11,900 |
| 2001/07/10 | 1,265 | 1,265 | 1,200 | 1,202 | 7,500 |
| 2001/07/09 | 1,150 | 1,205 | 1,150 | 1,205 | 7,900 |
| 2001/07/06 | 1,235 | 1,278 | 1,215 | 1,215 | 14,200 |
| 2001/07/05 | 1,345 | 1,345 | 1,210 | 1,315 | 58,500 |
| 2001/07/04 | 1,156 | 1,156 | 1,145 | 1,145 | 8,000 |
| 2001/07/03 | 1,156 | 1,170 | 1,151 | 1,155 | 6,900 |
| 2001/07/02 | 1,130 | 1,160 | 1,130 | 1,150 | 8,400 |
| 2001/06/29 | 1,120 | 1,165 | 1,115 | 1,165 | 14,500 |
| 2001/06/28 | 1,111 | 1,124 | 1,110 | 1,120 | 5,600 |
| 2001/06/27 | 1,102 | 1,125 | 1,100 | 1,111 | 11,900 |
| 2001/06/26 | 1,150 | 1,150 | 1,130 | 1,142 | 4,500 |
| 2001/06/25 | 1,180 | 1,180 | 1,150 | 1,155 | 13,000 |
| 2001/06/22 | 1,125 | 1,160 | 1,110 | 1,160 | 8,500 |
| 2001/06/21 | 1,080 | 1,110 | 1,080 | 1,110 | 9,500 |
| 2001/06/20 | 1,116 | 1,116 | 1,071 | 1,080 | 14,400 |
| 2001/06/19 | 1,145 | 1,145 | 1,090 | 1,101 | 29,300 |
| 2001/06/18 | 1,160 | 1,170 | 1,145 | 1,145 | 11,300 |
| 2001/06/15 | 1,170 | 1,180 | 1,160 | 1,160 | 18,700 |
| 2001/06/14 | 1,200 | 1,200 | 1,180 | 1,180 | 6,500 |
| 2001/06/13 | 1,200 | 1,201 | 1,192 | 1,200 | 13,100 |
| 2001/06/12 | 1,210 | 1,215 | 1,192 | 1,192 | 58,000 |
| 2001/06/11 | 1,243 | 1,243 | 1,219 | 1,220 | 35,800 |
| 2001/06/08 | 1,269 | 1,269 | 1,245 | 1,245 | 23,300 |
| 2001/06/07 | 1,275 | 1,275 | 1,258 | 1,270 | 14,100 |
| 2001/06/06 | 1,281 | 1,290 | 1,273 | 1,273 | 6,500 |
| 2001/06/05 | 1,325 | 1,325 | 1,280 | 1,280 | 14,100 |
| 2001/06/04 | 1,308 | 1,308 | 1,285 | 1,285 | 3,800 |
| 2001/06/01 | 1,284 | 1,285 | 1,281 | 1,285 | 3,300 |
| 2001/05/31 | 1,290 | 1,290 | 1,270 | 1,280 | 15,600 |
| 2001/05/30 | 1,300 | 1,300 | 1,283 | 1,298 | 10,500 |
| 2001/05/29 | 1,300 | 1,300 | 1,295 | 1,296 | 8,000 |
| 2001/05/28 | 1,298 | 1,299 | 1,282 | 1,285 | 5,400 |
| 2001/05/25 | 1,298 | 1,299 | 1,280 | 1,281 | 26,400 |
| 2001/05/24 | 1,299 | 1,300 | 1,299 | 1,299 | 12,400 |
| 2001/05/23 | 1,310 | 1,310 | 1,290 | 1,290 | 32,700 |
| 2001/05/22 | 1,300 | 1,310 | 1,298 | 1,300 | 24,700 |
| 2001/05/21 | 1,320 | 1,320 | 1,298 | 1,298 | 25,300 |
| 2001/05/18 | 1,310 | 1,310 | 1,297 | 1,300 | 9,500 |
| 2001/05/17 | 1,300 | 1,302 | 1,297 | 1,302 | 12,100 |
| 2001/05/16 | 1,300 | 1,305 | 1,298 | 1,300 | 15,200 |
| 2001/05/15 | 1,300 | 1,305 | 1,295 | 1,301 | 18,000 |
| 2001/05/14 | 1,301 | 1,310 | 1,297 | 1,300 | 32,000 |
| 2001/05/11 | 1,300 | 1,320 | 1,300 | 1,302 | 31,800 |
| 2001/05/10 | 1,331 | 1,350 | 1,310 | 1,310 | 26,900 |
| 2001/05/09 | 1,346 | 1,360 | 1,330 | 1,330 | 42,400 |
| 2001/05/08 | 1,392 | 1,392 | 1,346 | 1,346 | 55,400 |
| 2001/05/07 | 1,341 | 1,385 | 1,341 | 1,372 | 63,200 |
| 2001/05/02 | 1,333 | 1,340 | 1,311 | 1,330 | 28,900 |
| 2001/05/01 | 1,300 | 1,310 | 1,290 | 1,308 | 31,200 |
| 2001/04/27 | 1,300 | 1,310 | 1,295 | 1,304 | 14,500 |
| 2001/04/26 | 1,308 | 1,314 | 1,290 | 1,300 | 22,700 |
| 2001/04/25 | 1,325 | 1,330 | 1,280 | 1,315 | 48,600 |
| 2001/04/24 | 1,330 | 1,349 | 1,325 | 1,348 | 28,600 |
| 2001/04/23 | 1,340 | 1,344 | 1,336 | 1,340 | 13,400 |
| 2001/04/20 | 1,330 | 1,340 | 1,325 | 1,336 | 6,100 |
| 2001/04/19 | 1,350 | 1,365 | 1,330 | 1,340 | 32,700 |
| 2001/04/18 | 1,349 | 1,350 | 1,330 | 1,340 | 11,800 |
| 2001/04/17 | 1,345 | 1,350 | 1,317 | 1,348 | 12,400 |
| 2001/04/16 | 1,350 | 1,350 | 1,310 | 1,349 | 11,500 |
| 2001/04/13 | 1,300 | 1,345 | 1,300 | 1,344 | 22,000 |
| 2001/04/12 | 1,320 | 1,320 | 1,300 | 1,300 | 43,700 |
| 2001/04/11 | 1,310 | 1,330 | 1,300 | 1,300 | 13,100 |
| 2001/04/10 | 1,329 | 1,335 | 1,300 | 1,301 | 21,800 |
| 2001/04/09 | 1,330 | 1,340 | 1,320 | 1,324 | 23,600 |
| 2001/04/06 | 1,340 | 1,345 | 1,300 | 1,305 | 43,200 |
| 2001/04/05 | 1,370 | 1,370 | 1,330 | 1,335 | 23,700 |
| 2001/04/04 | 1,350 | 1,355 | 1,338 | 1,350 | 19,200 |
| 2001/04/03 | 1,330 | 1,350 | 1,330 | 1,350 | 29,500 |
| 2001/04/02 | 1,320 | 1,330 | 1,310 | 1,320 | 8,100 |
| 2001/03/30 | 1,330 | 1,360 | 1,310 | 1,315 | 53,600 |
| 2001/03/29 | 1,310 | 1,315 | 1,307 | 1,310 | 33,400 |
| 2001/03/28 | 1,310 | 1,315 | 1,306 | 1,310 | 9,300 |
| 2001/03/27 | 1,320 | 1,340 | 1,300 | 1,306 | 23,100 |
| 2001/03/26 | 1,260 | 1,305 | 1,260 | 1,296 | 21,900 |
| 2001/03/23 | 1,250 | 1,255 | 1,240 | 1,246 | 17,500 |
| 2001/03/22 | 1,230 | 1,240 | 1,230 | 1,240 | 14,300 |
| 2001/03/21 | 1,225 | 1,225 | 1,210 | 1,225 | 11,400 |
| 2001/03/19 | 1,230 | 1,241 | 1,210 | 1,210 | 12,900 |
| 2001/03/16 | 1,245 | 1,246 | 1,230 | 1,240 | 15,600 |
| 2001/03/15 | 1,250 | 1,250 | 1,240 | 1,247 | 15,700 |
| 2001/03/14 | 1,280 | 1,285 | 1,270 | 1,270 | 17,200 |
| 2001/03/13 | 1,300 | 1,300 | 1,271 | 1,275 | 15,300 |
| 2001/03/12 | 1,305 | 1,310 | 1,300 | 1,310 | 7,600 |
| 2001/03/09 | 1,310 | 1,310 | 1,297 | 1,298 | 13,800 |
| 2001/03/08 | 1,310 | 1,325 | 1,295 | 1,295 | 22,300 |
| 2001/03/07 | 1,335 | 1,335 | 1,300 | 1,310 | 26,700 |
| 2001/03/06 | 1,330 | 1,340 | 1,300 | 1,315 | 23,000 |
| 2001/03/05 | 1,398 | 1,398 | 1,322 | 1,322 | 14,900 |
| 2001/03/02 | 1,340 | 1,340 | 1,320 | 1,338 | 10,300 |
| 2001/03/01 | 1,348 | 1,348 | 1,321 | 1,326 | 12,100 |
| 2001/02/28 | 1,360 | 1,360 | 1,335 | 1,345 | 21,400 |
| 2001/02/27 | 1,377 | 1,380 | 1,365 | 1,365 | 13,900 |
| 2001/02/26 | 1,395 | 1,395 | 1,375 | 1,375 | 7,700 |
| 2001/02/23 | 1,375 | 1,400 | 1,371 | 1,390 | 7,800 |
| 2001/02/22 | 1,380 | 1,400 | 1,370 | 1,375 | 14,300 |
| 2001/02/21 | 1,379 | 1,380 | 1,370 | 1,378 | 48,900 |
| 2001/02/20 | 1,470 | 1,500 | 1,461 | 1,470 | 51,800 |
| 2001/02/19 | 1,400 | 1,400 | 1,380 | 1,390 | 21,700 |
| 2001/02/16 | 1,390 | 1,400 | 1,384 | 1,399 | 37,000 |
| 2001/02/15 | 1,390 | 1,390 | 1,370 | 1,384 | 22,800 |
| 2001/02/14 | 1,375 | 1,400 | 1,340 | 1,370 | 25,800 |
| 2001/02/13 | 1,420 | 1,439 | 1,396 | 1,415 | 39,800 |
| 2001/02/09 | 1,400 | 1,406 | 1,390 | 1,400 | 23,400 |
| 2001/02/08 | 1,420 | 1,429 | 1,390 | 1,400 | 49,000 |
| 2001/02/07 | 1,390 | 1,420 | 1,390 | 1,404 | 37,100 |
| 2001/02/06 | 1,330 | 1,410 | 1,330 | 1,373 | 18,400 |
| 2001/02/05 | 1,321 | 1,328 | 1,310 | 1,321 | 19,800 |
| 2001/02/02 | 1,330 | 1,350 | 1,300 | 1,300 | 36,800 |
| 2001/02/01 | 1,340 | 1,340 | 1,322 | 1,330 | 7,000 |
| 2001/01/31 | 1,340 | 1,340 | 1,320 | 1,330 | 13,700 |
| 2001/01/30 | 1,350 | 1,360 | 1,300 | 1,329 | 42,000 |
| 2001/01/29 | 1,400 | 1,400 | 1,370 | 1,370 | 12,500 |
| 2001/01/26 | 1,370 | 1,410 | 1,370 | 1,380 | 6,300 |
| 2001/01/25 | 1,391 | 1,410 | 1,372 | 1,385 | 13,100 |
| 2001/01/24 | 1,400 | 1,410 | 1,360 | 1,370 | 39,000 |
| 2001/01/23 | 1,480 | 1,480 | 1,410 | 1,410 | 10,200 |
| 2001/01/22 | 1,501 | 1,501 | 1,460 | 1,460 | 7,700 |
| 2001/01/19 | 1,500 | 1,530 | 1,480 | 1,481 | 12,700 |
| 2001/01/18 | 1,490 | 1,500 | 1,460 | 1,485 | 9,300 |
| 2001/01/17 | 1,400 | 1,410 | 1,380 | 1,410 | 2,600 |
| 2001/01/16 | 1,322 | 1,465 | 1,322 | 1,380 | 2,900 |
| 2001/01/15 | 1,310 | 1,350 | 1,310 | 1,321 | 7,700 |
| 2001/01/12 | 1,400 | 1,420 | 1,350 | 1,361 | 13,200 |
| 2001/01/11 | 1,400 | 1,420 | 1,360 | 1,400 | 4,700 |
| 2001/01/10 | 1,400 | 1,470 | 1,390 | 1,440 | 8,400 |
| 2001/01/09 | 1,450 | 1,455 | 1,400 | 1,450 | 9,300 |
| 2001/01/05 | 1,550 | 1,550 | 1,480 | 1,500 | 13,100 |
| 2001/01/04 | 1,471 | 1,550 | 1,470 | 1,550 | 3,300 |