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 |
---|---|---|---|---|---|
2003/12/30 | 828 | 834 | 826 | 828 | 2,700 |
2003/12/29 | 822 | 830 | 806 | 818 | 11,400 |
2003/12/26 | 806 | 808 | 803 | 803 | 3,700 |
2003/12/25 | 800 | 802 | 790 | 795 | 46,700 |
2003/12/24 | 801 | 808 | 801 | 802 | 24,500 |
2003/12/22 | 813 | 815 | 802 | 810 | 22,600 |
2003/12/19 | 830 | 831 | 810 | 810 | 20,200 |
2003/12/18 | 835 | 840 | 811 | 840 | 12,800 |
2003/12/17 | 850 | 850 | 832 | 835 | 8,300 |
2003/12/16 | 836 | 850 | 836 | 840 | 7,100 |
2003/12/15 | 840 | 845 | 832 | 835 | 10,000 |
2003/12/12 | 832 | 840 | 831 | 835 | 6,900 |
2003/12/11 | 836 | 850 | 835 | 840 | 2,900 |
2003/12/10 | 855 | 855 | 830 | 830 | 10,400 |
2003/12/09 | 852 | 862 | 850 | 855 | 7,000 |
2003/12/08 | 865 | 865 | 850 | 862 | 10,600 |
2003/12/05 | 880 | 885 | 865 | 875 | 35,000 |
2003/12/04 | 841 | 850 | 840 | 850 | 4,200 |
2003/12/03 | 840 | 845 | 840 | 842 | 1,700 |
2003/12/02 | 860 | 860 | 840 | 850 | 7,100 |
2003/12/01 | 859 | 859 | 845 | 850 | 8,500 |
2003/11/28 | 852 | 865 | 852 | 860 | 5,800 |
2003/11/27 | 869 | 869 | 850 | 852 | 7,400 |
2003/11/26 | 846 | 855 | 836 | 841 | 14,400 |
2003/11/25 | 829 | 855 | 826 | 846 | 19,200 |
2003/11/21 | 860 | 864 | 805 | 820 | 28,300 |
2003/11/20 | 840 | 850 | 840 | 849 | 4,200 |
2003/11/19 | 851 | 860 | 840 | 840 | 4,500 |
2003/11/18 | 861 | 864 | 855 | 855 | 5,000 |
2003/11/17 | 875 | 875 | 850 | 865 | 7,500 |
2003/11/14 | 883 | 898 | 873 | 876 | 8,900 |
2003/11/13 | 900 | 915 | 860 | 893 | 12,000 |
2003/11/12 | 891 | 910 | 888 | 900 | 11,200 |
2003/11/11 | 910 | 911 | 885 | 911 | 16,500 |
2003/11/10 | 920 | 925 | 900 | 910 | 5,600 |
2003/11/07 | 898 | 900 | 895 | 900 | 11,200 |
2003/11/06 | 887 | 900 | 887 | 891 | 7,900 |
2003/11/05 | 910 | 910 | 882 | 884 | 7,000 |
2003/11/04 | 910 | 930 | 900 | 900 | 9,600 |
2003/10/31 | 880 | 910 | 880 | 910 | 5,500 |
2003/10/30 | 915 | 920 | 870 | 870 | 6,400 |
2003/10/29 | 917 | 930 | 910 | 915 | 7,800 |
2003/10/28 | 929 | 933 | 916 | 916 | 11,700 |
2003/10/27 | 920 | 935 | 910 | 911 | 10,200 |
2003/10/24 | 930 | 945 | 872 | 876 | 18,300 |
2003/10/23 | 920 | 960 | 890 | 900 | 22,200 |
2003/10/22 | 963 | 982 | 929 | 930 | 35,600 |
2003/10/21 | 930 | 963 | 927 | 963 | 55,100 |
2003/10/20 | 927 | 927 | 911 | 923 | 34,300 |
2003/10/17 | 898 | 930 | 898 | 910 | 86,400 |
2003/10/16 | 879 | 888 | 860 | 888 | 25,400 |
2003/10/15 | 875 | 882 | 867 | 867 | 15,800 |
2003/10/14 | 870 | 879 | 868 | 875 | 11,700 |
2003/10/10 | 867 | 877 | 865 | 876 | 6,800 |
2003/10/09 | 879 | 879 | 866 | 867 | 4,200 |
2003/10/08 | 889 | 890 | 875 | 888 | 5,300 |
2003/10/07 | 858 | 894 | 858 | 877 | 15,900 |
2003/10/06 | 865 | 870 | 860 | 864 | 9,900 |
2003/10/03 | 873 | 873 | 864 | 864 | 6,200 |
2003/10/02 | 888 | 888 | 871 | 873 | 6,300 |
2003/10/01 | 875 | 888 | 861 | 868 | 8,800 |
2003/09/30 | 885 | 900 | 880 | 900 | 7,500 |
2003/09/29 | 879 | 898 | 870 | 888 | 19,200 |
2003/09/26 | 882 | 882 | 855 | 875 | 8,800 |
2003/09/25 | 879 | 899 | 875 | 879 | 35,900 |
2003/09/24 | 854 | 860 | 850 | 850 | 12,700 |
2003/09/22 | 856 | 867 | 850 | 851 | 13,500 |
2003/09/19 | 857 | 866 | 855 | 856 | 8,100 |
2003/09/18 | 880 | 880 | 867 | 867 | 12,000 |
2003/09/17 | 865 | 879 | 865 | 870 | 12,300 |
2003/09/16 | 870 | 874 | 860 | 874 | 7,700 |
2003/09/12 | 860 | 869 | 851 | 860 | 8,800 |
2003/09/11 | 878 | 878 | 855 | 855 | 10,700 |
2003/09/10 | 880 | 880 | 858 | 858 | 8,900 |
2003/09/09 | 880 | 889 | 871 | 872 | 4,600 |
2003/09/08 | 889 | 889 | 850 | 866 | 12,400 |
2003/09/05 | 875 | 890 | 871 | 890 | 25,500 |
2003/09/04 | 840 | 875 | 840 | 860 | 28,900 |
2003/09/03 | 849 | 850 | 831 | 840 | 9,000 |
2003/09/02 | 824 | 850 | 816 | 850 | 17,300 |
2003/09/01 | 819 | 825 | 812 | 814 | 8,900 |
2003/08/29 | 811 | 818 | 808 | 810 | 12,100 |
2003/08/28 | 825 | 825 | 808 | 808 | 25,200 |
2003/08/27 | 825 | 835 | 820 | 823 | 10,200 |
2003/08/26 | 837 | 848 | 817 | 830 | 25,500 |
2003/08/25 | 830 | 834 | 821 | 827 | 16,300 |
2003/08/22 | 826 | 840 | 806 | 821 | 24,000 |
2003/08/21 | 830 | 830 | 820 | 826 | 11,700 |
2003/08/20 | 821 | 825 | 816 | 820 | 18,700 |
2003/08/19 | 819 | 830 | 816 | 816 | 12,800 |
2003/08/18 | 810 | 820 | 808 | 815 | 9,100 |
2003/08/15 | 820 | 825 | 810 | 810 | 17,200 |
2003/08/14 | 809 | 820 | 806 | 820 | 16,200 |
2003/08/13 | 815 | 815 | 805 | 810 | 26,000 |
2003/08/12 | 835 | 835 | 815 | 821 | 12,500 |
2003/08/11 | 835 | 850 | 830 | 830 | 9,300 |
2003/08/08 | 840 | 850 | 835 | 835 | 8,400 |
2003/08/07 | 831 | 855 | 831 | 855 | 4,200 |
2003/08/06 | 845 | 850 | 835 | 850 | 8,600 |
2003/08/05 | 848 | 848 | 838 | 845 | 12,600 |
2003/08/04 | 870 | 875 | 846 | 846 | 8,700 |
2003/08/01 | 870 | 870 | 855 | 867 | 12,000 |
2003/07/31 | 851 | 870 | 840 | 870 | 17,800 |
2003/07/30 | 841 | 850 | 839 | 850 | 7,400 |
2003/07/29 | 851 | 854 | 835 | 854 | 12,800 |
2003/07/28 | 850 | 865 | 841 | 841 | 11,400 |
2003/07/25 | 851 | 871 | 849 | 850 | 53,800 |
2003/07/24 | 845 | 850 | 835 | 841 | 9,200 |
2003/07/23 | 851 | 851 | 840 | 840 | 17,100 |
2003/07/22 | 840 | 850 | 831 | 850 | 6,300 |
2003/07/18 | 860 | 860 | 849 | 850 | 4,200 |
2003/07/17 | 871 | 871 | 830 | 850 | 46,900 |
2003/07/16 | 873 | 880 | 870 | 870 | 6,600 |
2003/07/15 | 895 | 895 | 880 | 880 | 11,000 |
2003/07/14 | 905 | 905 | 881 | 891 | 14,200 |
2003/07/11 | 910 | 930 | 900 | 930 | 19,100 |
2003/07/10 | 899 | 925 | 885 | 920 | 15,100 |
2003/07/09 | 881 | 894 | 881 | 894 | 12,400 |
2003/07/08 | 880 | 910 | 873 | 881 | 15,600 |
2003/07/07 | 899 | 900 | 870 | 871 | 14,500 |
2003/07/04 | 900 | 910 | 892 | 892 | 50,900 |
2003/07/03 | 881 | 888 | 875 | 880 | 11,100 |
2003/07/02 | 900 | 900 | 870 | 880 | 10,900 |
2003/07/01 | 893 | 893 | 870 | 890 | 14,700 |
2003/06/30 | 875 | 895 | 872 | 890 | 11,800 |
2003/06/27 | 868 | 883 | 860 | 870 | 8,600 |
2003/06/26 | 864 | 864 | 845 | 859 | 7,500 |
2003/06/25 | 875 | 875 | 845 | 854 | 18,000 |
2003/06/24 | 897 | 900 | 860 | 874 | 13,800 |
2003/06/23 | 872 | 900 | 870 | 897 | 26,200 |
2003/06/20 | 840 | 855 | 840 | 853 | 11,500 |
2003/06/19 | 845 | 858 | 830 | 840 | 24,200 |
2003/06/18 | 808 | 829 | 806 | 829 | 12,700 |
2003/06/17 | 810 | 810 | 795 | 805 | 12,100 |
2003/06/16 | 806 | 810 | 801 | 801 | 17,600 |
2003/06/13 | 810 | 810 | 800 | 803 | 15,600 |
2003/06/12 | 819 | 823 | 808 | 810 | 30,100 |
2003/06/11 | 795 | 800 | 790 | 797 | 18,700 |
2003/06/10 | 790 | 790 | 781 | 785 | 13,900 |
2003/06/09 | 784 | 792 | 780 | 785 | 25,600 |
2003/06/06 | 771 | 777 | 771 | 777 | 10,500 |
2003/06/05 | 782 | 784 | 778 | 778 | 16,500 |
2003/06/04 | 798 | 801 | 780 | 782 | 14,900 |
2003/06/03 | 804 | 805 | 798 | 800 | 10,600 |
2003/06/02 | 805 | 805 | 801 | 801 | 6,300 |
2003/05/30 | 810 | 810 | 802 | 805 | 2,900 |
2003/05/29 | 815 | 817 | 804 | 810 | 7,900 |
2003/05/28 | 813 | 820 | 810 | 817 | 12,400 |
2003/05/27 | 824 | 825 | 813 | 813 | 8,300 |
2003/05/26 | 846 | 846 | 822 | 824 | 19,900 |
2003/05/23 | 799 | 814 | 799 | 806 | 18,300 |
2003/05/22 | 786 | 786 | 781 | 786 | 5,300 |
2003/05/21 | 790 | 790 | 782 | 783 | 4,800 |
2003/05/20 | 790 | 798 | 790 | 798 | 9,500 |
2003/05/19 | 790 | 800 | 784 | 790 | 2,900 |
2003/05/16 | 801 | 805 | 800 | 801 | 4,400 |
2003/05/15 | 802 | 818 | 801 | 802 | 9,500 |
2003/05/14 | 805 | 805 | 800 | 801 | 5,000 |
2003/05/13 | 813 | 816 | 805 | 805 | 6,600 |
2003/05/12 | 796 | 810 | 796 | 810 | 8,700 |
2003/05/09 | 811 | 822 | 790 | 802 | 14,000 |
2003/05/08 | 812 | 820 | 798 | 811 | 29,900 |
2003/05/07 | 754 | 757 | 751 | 752 | 5,700 |
2003/05/06 | 749 | 757 | 746 | 750 | 17,800 |
2003/05/02 | 748 | 751 | 746 | 748 | 6,100 |
2003/05/01 | 741 | 749 | 741 | 743 | 3,500 |
2003/04/30 | 742 | 749 | 741 | 741 | 3,700 |
2003/04/28 | 755 | 755 | 741 | 741 | 3,800 |
2003/04/25 | 759 | 759 | 746 | 750 | 8,400 |
2003/04/24 | 751 | 752 | 740 | 750 | 12,400 |
2003/04/23 | 755 | 755 | 750 | 753 | 13,900 |
2003/04/22 | 765 | 765 | 751 | 755 | 4,200 |
2003/04/21 | 756 | 765 | 755 | 755 | 7,400 |
2003/04/18 | 754 | 760 | 754 | 756 | 7,200 |
2003/04/17 | 780 | 780 | 746 | 754 | 12,000 |
2003/04/16 | 790 | 790 | 779 | 780 | 3,300 |
2003/04/15 | 800 | 800 | 798 | 798 | 4,100 |
2003/04/14 | 801 | 817 | 800 | 800 | 3,500 |
2003/04/11 | 798 | 800 | 798 | 800 | 1,500 |
2003/04/10 | 796 | 800 | 791 | 798 | 7,000 |
2003/04/09 | 790 | 798 | 786 | 786 | 2,200 |
2003/04/08 | 795 | 800 | 795 | 800 | 7,000 |
2003/04/07 | 800 | 800 | 791 | 791 | 1,300 |
2003/04/04 | 801 | 805 | 801 | 805 | 300 |
2003/04/03 | 810 | 810 | 792 | 799 | 2,000 |
2003/04/02 | 810 | 810 | 781 | 799 | 2,300 |
2003/04/01 | 790 | 790 | 770 | 770 | 500 |
2003/03/31 | 796 | 796 | 790 | 790 | 1,500 |
2003/03/28 | 795 | 799 | 795 | 795 | 1,500 |
2003/03/27 | 800 | 832 | 790 | 790 | 6,700 |
2003/03/26 | 787 | 800 | 770 | 800 | 2,900 |
2003/03/25 | 850 | 850 | 830 | 832 | 29,900 |
2003/03/24 | 830 | 830 | 800 | 820 | 10,700 |
2003/03/20 | 785 | 810 | 785 | 790 | 4,300 |
2003/03/19 | 764 | 785 | 764 | 785 | 2,400 |
2003/03/18 | 760 | 770 | 753 | 762 | 2,900 |
2003/03/17 | 750 | 756 | 746 | 750 | 4,400 |
2003/03/14 | 750 | 751 | 747 | 750 | 10,300 |
2003/03/13 | 770 | 770 | 750 | 750 | 9,600 |
2003/03/12 | 770 | 770 | 750 | 750 | 25,400 |
2003/03/11 | 780 | 780 | 770 | 770 | 3,400 |
2003/03/10 | 774 | 777 | 768 | 774 | 19,100 |
2003/03/07 | 774 | 775 | 764 | 774 | 11,400 |
2003/03/06 | 785 | 785 | 779 | 780 | 7,500 |
2003/03/05 | 780 | 790 | 779 | 785 | 17,400 |
2003/03/04 | 822 | 822 | 785 | 800 | 16,000 |
2003/03/03 | 841 | 841 | 825 | 825 | 3,000 |
2003/02/28 | 851 | 855 | 840 | 840 | 4,000 |
2003/02/27 | 850 | 851 | 845 | 847 | 1,600 |
2003/02/26 | 870 | 870 | 850 | 850 | 4,500 |
2003/02/25 | 860 | 880 | 860 | 875 | 8,800 |
2003/02/24 | 867 | 867 | 850 | 850 | 4,200 |
2003/02/21 | 870 | 872 | 869 | 869 | 2,400 |
2003/02/20 | 875 | 875 | 871 | 874 | 5,100 |
2003/02/19 | 875 | 880 | 874 | 875 | 4,400 |
2003/02/18 | 870 | 880 | 870 | 875 | 4,600 |
2003/02/17 | 900 | 900 | 870 | 870 | 4,200 |
2003/02/14 | 891 | 900 | 889 | 890 | 2,200 |
2003/02/13 | 900 | 920 | 890 | 890 | 4,300 |
2003/02/12 | 905 | 905 | 900 | 900 | 1,700 |
2003/02/10 | 910 | 910 | 905 | 905 | 3,300 |
2003/02/07 | 886 | 886 | 876 | 880 | 5,300 |
2003/02/06 | 890 | 890 | 887 | 890 | 2,000 |
2003/02/05 | 880 | 882 | 872 | 880 | 7,400 |
2003/02/04 | 895 | 895 | 881 | 890 | 7,900 |
2003/02/03 | 905 | 914 | 903 | 905 | 4,300 |
2003/01/31 | 918 | 918 | 903 | 903 | 1,600 |
2003/01/30 | 920 | 920 | 900 | 900 | 13,500 |
2003/01/29 | 923 | 923 | 915 | 920 | 5,800 |
2003/01/28 | 920 | 923 | 916 | 923 | 6,200 |
2003/01/27 | 920 | 921 | 915 | 916 | 4,800 |
2003/01/24 | 941 | 950 | 920 | 921 | 12,600 |
2003/01/23 | 920 | 920 | 901 | 901 | 4,100 |
2003/01/22 | 912 | 920 | 912 | 912 | 2,700 |
2003/01/21 | 915 | 938 | 912 | 912 | 4,100 |
2003/01/20 | 915 | 925 | 915 | 925 | 2,400 |
2003/01/17 | 890 | 905 | 890 | 900 | 4,800 |
2003/01/16 | 884 | 888 | 884 | 885 | 5,000 |
2003/01/15 | 884 | 885 | 884 | 885 | 3,600 |
2003/01/14 | 857 | 885 | 857 | 881 | 3,500 |
2003/01/10 | 866 | 866 | 856 | 866 | 3,000 |
2003/01/09 | 855 | 865 | 835 | 846 | 7,100 |
2003/01/08 | 850 | 850 | 850 | 850 | 1,700 |
2003/01/07 | 887 | 887 | 857 | 857 | 6,800 |
2003/01/06 | 857 | 870 | 856 | 870 | 1,000 |