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 |