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
2002/12/30 885 888 856 856 11,400
2002/12/27 823 830 823 825 2,800
2002/12/26 820 848 820 821 2,400
2002/12/25 835 835 805 810 6,400
2002/12/24 820 837 817 835 7,500
2002/12/20 814 850 814 850 11,300
2002/12/19 810 830 810 813 8,900
2002/12/18 801 811 801 810 9,900
2002/12/17 801 809 800 806 5,900
2002/12/16 800 801 795 801 9,600
2002/12/13 755 805 755 800 22,200
2002/12/12 751 758 746 746 31,600
2002/12/11 770 790 752 752 6,700
2002/12/10 795 795 771 771 13,100
2002/12/09 804 804 785 792 45,200
2002/12/06 794 795 786 794 5,600
2002/12/05 798 798 791 793 13,900
2002/12/04 797 797 792 797 6,900
2002/12/03 798 798 790 797 7,800
2002/12/02 796 797 777 780 5,700
2002/11/29 799 799 770 777 7,100
2002/11/28 767 799 767 770 3,000
2002/11/27 761 767 761 767 5,400
2002/11/26 773 780 760 761 9,300
2002/11/25 772 785 760 760 8,100
2002/11/22 799 800 770 770 5,000
2002/11/21 752 792 752 782 1,200
2002/11/20 752 800 752 760 3,900
2002/11/19 800 830 780 780 5,700
2002/11/18 830 830 810 810 4,900
2002/11/15 835 835 820 830 7,100
2002/11/14 840 840 811 820 3,000
2002/11/13 845 846 845 845 1,000
2002/11/12 865 865 845 845 4,300
2002/11/11 880 880 865 865 1,600
2002/11/08 894 898 878 878 2,000
2002/11/07 861 862 853 854 4,000
2002/11/06 866 870 854 862 4,000
2002/11/05 901 903 891 891 11,200
2002/11/01 878 900 878 900 3,700
2002/10/31 860 888 858 888 2,100
2002/10/30 861 861 850 858 1,400
2002/10/29 869 890 861 861 2,400
2002/10/28 855 935 855 855 1,800
2002/10/25 883 883 860 870 3,800
2002/10/24 863 870 862 863 1,200
2002/10/23 850 870 850 860 6,000
2002/10/22 900 900 890 890 2,200
2002/10/21 940 940 900 900 3,200
2002/10/18 899 950 899 940 1,500
2002/10/17 860 875 860 860 1,600
2002/10/16 872 886 872 884 2,700
2002/10/15 895 895 865 865 1,600
2002/10/11 862 862 840 845 1,300
2002/10/10 861 890 845 845 6,700
2002/10/09 855 865 851 851 5,800
2002/10/08 855 870 855 855 7,100
2002/10/07 840 870 840 870 3,400
2002/10/04 919 919 849 850 16,100
2002/10/03 972 980 949 949 8,200
2002/10/02 1,000 1,000 970 970 3,300
2002/10/01 989 999 956 989 3,300
2002/09/30 960 965 960 962 1,500
2002/09/27 950 990 950 956 1,700
2002/09/26 990 990 985 985 1,500
2002/09/25 980 990 930 990 2,300
2002/09/24 975 976 970 976 3,100
2002/09/20 1,000 1,000 985 990 2,800
2002/09/19 1,022 1,025 1,010 1,010 2,500
2002/09/18 1,070 1,070 1,031 1,031 2,100
2002/09/17 1,040 1,040 1,030 1,031 3,900
2002/09/13 1,075 1,075 1,040 1,040 2,000
2002/09/12 1,080 1,080 1,050 1,055 1,100
2002/09/11 1,050 1,080 1,050 1,080 400
2002/09/10 1,080 1,080 1,050 1,050 2,400
2002/09/09 1,010 1,030 1,010 1,030 46,300
2002/09/06 1,010 1,010 1,010 1,010 4,600
2002/09/05 1,049 1,090 1,020 1,020 17,400
2002/09/04 1,020 1,040 1,010 1,020 5,300
2002/09/03 1,060 1,060 1,040 1,040 6,800
2002/09/02 1,000 1,041 1,000 1,040 13,900
2002/08/30 1,101 1,101 1,080 1,080 5,900
2002/08/29 1,100 1,100 1,095 1,095 6,600
2002/08/28 1,100 1,101 1,100 1,100 4,800
2002/08/27 1,101 1,110 1,100 1,110 7,400
2002/08/26 1,100 1,100 1,100 1,100 4,000
2002/08/23 1,110 1,117 1,110 1,117 4,300
2002/08/22 1,110 1,111 1,110 1,110 2,500
2002/08/21 1,110 1,110 1,100 1,110 11,200
2002/08/20 1,116 1,117 1,110 1,110 1,400
2002/08/19 1,105 1,115 1,105 1,115 6,400
2002/08/16 1,105 1,110 1,105 1,110 2,400
2002/08/15 1,110 1,110 1,105 1,105 2,900
2002/08/14 1,100 1,105 1,100 1,105 2,000
2002/08/13 1,110 1,110 1,100 1,100 3,800
2002/08/12 1,105 1,110 1,101 1,110 3,200
2002/08/09 1,120 1,120 1,105 1,105 3,300
2002/08/08 1,110 1,110 1,100 1,101 6,100
2002/08/07 1,110 1,110 1,110 1,110 3,200
2002/08/06 1,110 1,110 1,100 1,110 6,200
2002/08/05 1,109 1,110 1,103 1,110 18,700
2002/08/02 1,122 1,122 1,102 1,110 2,900
2002/08/01 1,101 1,125 1,101 1,102 3,600
2002/07/31 1,120 1,120 1,100 1,100 700
2002/07/30 1,100 1,120 1,100 1,100 1,500
2002/07/29 1,090 1,095 1,090 1,095 2,300
2002/07/26 1,110 1,120 1,100 1,100 5,000
2002/07/25 1,100 1,110 1,098 1,098 6,000
2002/07/24 1,100 1,110 1,095 1,098 7,500
2002/07/23 1,110 1,110 1,100 1,101 2,700
2002/07/22 1,100 1,110 1,100 1,110 11,800
2002/07/19 1,143 1,143 1,120 1,120 9,700
2002/07/18 1,158 1,158 1,142 1,150 8,400
2002/07/17 1,145 1,150 1,140 1,150 14,200
2002/07/16 1,150 1,160 1,150 1,151 20,000
2002/07/15 1,165 1,170 1,142 1,160 9,800
2002/07/12 1,170 1,179 1,140 1,160 20,200
2002/07/11 1,170 1,170 1,139 1,140 9,800
2002/07/10 1,130 1,165 1,124 1,150 22,900
2002/07/09 1,100 1,150 1,090 1,126 52,900
2002/07/08 1,055 1,070 1,055 1,055 4,100
2002/07/05 1,060 1,079 1,050 1,055 11,300
2002/07/04 1,041 1,089 1,041 1,080 10,000
2002/07/03 1,035 1,050 1,035 1,040 7,600
2002/07/02 1,030 1,049 1,030 1,049 7,200
2002/07/01 1,017 1,025 1,010 1,015 4,900
2002/06/28 1,001 1,020 1,001 1,011 11,100
2002/06/27 1,015 1,015 1,001 1,010 10,300
2002/06/26 1,010 1,010 1,000 1,010 5,400
2002/06/25 1,020 1,030 1,000 1,000 4,000
2002/06/24 1,000 1,000 1,000 1,000 12,000
2002/06/21 1,000 1,001 1,000 1,000 14,900
2002/06/20 1,000 1,014 1,000 1,001 13,900
2002/06/19 1,000 1,020 1,000 1,000 9,000
2002/06/18 999 1,000 992 1,000 16,400
2002/06/17 980 1,000 977 998 7,500
2002/06/14 985 1,010 980 1,000 12,700
2002/06/13 1,000 1,010 1,000 1,005 6,500
2002/06/12 1,000 1,020 1,000 1,000 4,800
2002/06/11 1,040 1,040 1,000 1,000 5,500
2002/06/10 1,045 1,050 1,025 1,045 13,700
2002/06/07 1,000 1,010 1,000 1,010 9,600
2002/06/06 1,005 1,005 1,000 1,000 29,600
2002/06/05 998 1,005 998 1,005 23,300
2002/06/04 977 990 977 990 10,300
2002/06/03 972 985 972 985 5,700
2002/05/31 970 975 970 972 6,600
2002/05/30 970 972 965 972 12,700
2002/05/29 970 971 967 968 5,500
2002/05/28 970 975 966 967 4,600
2002/05/27 961 968 961 966 3,800
2002/05/24 960 965 960 965 2,200
2002/05/23 951 960 950 957 3,500
2002/05/22 950 959 946 947 10,200
2002/05/21 945 950 940 950 10,600
2002/05/20 951 955 947 950 4,500
2002/05/17 950 960 940 945 4,500
2002/05/16 930 950 930 950 5,100
2002/05/15 940 950 931 932 4,000
2002/05/14 972 975 933 940 9,000
2002/05/13 939 959 939 942 2,200
2002/05/10 954 970 942 969 61,800
2002/05/09 931 954 930 940 6,200
2002/05/08 920 930 920 921 2,700
2002/05/07 948 948 915 915 2,400
2002/05/02 974 977 963 963 10,300
2002/05/01 950 964 945 964 4,400
2002/04/30 940 950 940 950 15,900
2002/04/26 965 965 960 960 1,100
2002/04/25 1,000 1,000 995 995 8,000
2002/04/24 1,000 1,012 998 1,000 19,700
2002/04/23 980 1,000 980 1,000 19,000
2002/04/22 950 995 950 980 16,200
2002/04/19 950 953 950 950 5,300
2002/04/18 955 955 950 955 4,300
2002/04/17 950 952 950 950 8,100
2002/04/16 950 950 945 950 3,800
2002/04/15 958 958 950 950 13,700
2002/04/12 930 950 930 943 15,200
2002/04/11 925 939 922 939 8,800
2002/04/10 918 920 900 920 12,200
2002/04/09 900 910 900 900 600
2002/04/08 900 915 900 910 4,100
2002/04/05 900 900 875 895 15,200
2002/04/04 862 899 858 891 9,900
2002/04/03 861 888 858 858 7,800
2002/04/02 880 880 850 878 8,600
2002/04/01 883 895 880 880 2,100
2002/03/29 890 892 880 880 3,100
2002/03/28 909 909 890 892 8,700
2002/03/27 902 914 900 910 6,600
2002/03/26 933 933 900 912 4,800
2002/03/25 923 950 920 948 26,000
2002/03/22 919 925 919 923 6,300
2002/03/20 908 920 908 920 3,800
2002/03/19 905 915 905 907 7,800
2002/03/18 910 950 900 905 9,600
2002/03/15 910 915 910 910 6,400
2002/03/14 950 954 920 924 9,600
2002/03/13 941 980 935 960 15,200
2002/03/12 931 950 921 930 20,100
2002/03/11 901 920 890 911 29,400
2002/03/08 850 875 850 870 15,600
2002/03/07 850 850 830 844 44,300
2002/03/06 850 850 839 840 19,600
2002/03/05 857 875 850 850 45,900
2002/03/04 850 859 842 855 28,100
2002/03/01 850 850 840 845 8,200
2002/02/28 845 850 840 846 3,400
2002/02/27 832 845 832 845 3,900
2002/02/26 850 850 835 835 4,800
2002/02/25 848 850 835 840 4,800
2002/02/22 821 829 821 825 4,200
2002/02/21 820 830 820 821 12,200
2002/02/20 825 826 820 821 2,400
2002/02/19 830 838 825 826 6,200
2002/02/18 838 838 828 835 5,900
2002/02/15 820 829 808 808 5,600
2002/02/14 830 840 820 820 10,700
2002/02/13 852 862 850 850 2,900
2002/02/12 864 866 851 851 1,200
2002/02/08 800 835 800 824 6,400
2002/02/07 800 800 777 785 17,300
2002/02/06 820 820 802 802 7,500
2002/02/05 828 850 820 820 26,600
2002/02/04 856 856 840 850 9,600
2002/02/01 862 870 856 856 8,500
2002/01/31 869 869 864 869 10,600
2002/01/30 880 885 870 879 6,900
2002/01/29 890 895 888 890 7,200
2002/01/28 897 902 893 898 9,700
2002/01/25 907 907 896 897 10,200
2002/01/24 924 924 905 906 6,900
2002/01/23 930 930 923 925 2,600
2002/01/22 940 950 935 935 2,200
2002/01/21 960 960 940 940 4,800
2002/01/18 940 940 932 940 4,700
2002/01/17 935 940 920 940 1,700
2002/01/16 915 920 910 915 6,200
2002/01/15 955 955 925 926 3,400
2002/01/11 936 955 923 955 1,000
2002/01/10 921 950 921 930 5,300
2002/01/09 935 935 920 921 17,900
2002/01/08 981 981 950 961 8,900
2002/01/07 1,010 1,010 980 980 6,700
2002/01/04 1,010 1,010 990 990 14,800

このページの先頭へ