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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,340 | 4,350 | 4,190 | 4,240 | 30,900 |
| 2005/12/29 | 4,240 | 4,360 | 4,200 | 4,310 | 126,800 |
| 2005/12/28 | 4,100 | 4,230 | 4,080 | 4,190 | 213,700 |
| 2005/12/27 | 3,950 | 4,050 | 3,940 | 4,010 | 136,500 |
| 2005/12/26 | 3,850 | 3,940 | 3,850 | 3,910 | 64,400 |
| 2005/12/22 | 3,800 | 3,890 | 3,800 | 3,820 | 76,600 |
| 2005/12/21 | 3,870 | 3,890 | 3,820 | 3,870 | 67,700 |
| 2005/12/20 | 3,850 | 3,900 | 3,840 | 3,870 | 44,400 |
| 2005/12/19 | 3,800 | 3,830 | 3,790 | 3,820 | 27,400 |
| 2005/12/16 | 3,860 | 3,860 | 3,780 | 3,800 | 48,500 |
| 2005/12/15 | 3,840 | 3,870 | 3,830 | 3,840 | 17,000 |
| 2005/12/14 | 3,870 | 3,890 | 3,820 | 3,880 | 34,600 |
| 2005/12/13 | 3,850 | 3,910 | 3,850 | 3,850 | 46,800 |
| 2005/12/12 | 3,890 | 3,900 | 3,830 | 3,830 | 62,000 |
| 2005/12/09 | 3,760 | 3,850 | 3,750 | 3,840 | 88,100 |
| 2005/12/08 | 3,870 | 3,920 | 3,750 | 3,750 | 93,300 |
| 2005/12/07 | 3,950 | 4,030 | 3,830 | 3,860 | 250,100 |
| 2005/12/06 | 3,830 | 3,900 | 3,820 | 3,880 | 96,300 |
| 2005/12/05 | 3,900 | 3,900 | 3,790 | 3,820 | 71,800 |
| 2005/12/02 | 3,880 | 3,940 | 3,770 | 3,810 | 70,000 |
| 2005/12/01 | 3,910 | 3,980 | 3,700 | 3,860 | 87,700 |
| 2005/11/30 | 3,780 | 4,000 | 3,750 | 4,000 | 140,900 |
| 2005/11/29 | 3,570 | 3,750 | 3,570 | 3,720 | 96,700 |
| 2005/11/28 | 3,570 | 3,630 | 3,480 | 3,560 | 51,600 |
| 2005/11/25 | 3,430 | 3,580 | 3,430 | 3,570 | 92,000 |
| 2005/11/24 | 3,420 | 3,690 | 3,360 | 3,680 | 112,500 |
| 2005/11/22 | 3,540 | 3,550 | 3,410 | 3,440 | 78,000 |
| 2005/11/21 | 3,710 | 3,720 | 3,510 | 3,570 | 73,000 |
| 2005/11/18 | 3,700 | 3,790 | 3,700 | 3,720 | 44,400 |
| 2005/11/17 | 3,620 | 3,730 | 3,620 | 3,660 | 41,400 |
| 2005/11/16 | 3,750 | 3,850 | 3,630 | 3,630 | 71,300 |
| 2005/11/15 | 4,010 | 4,050 | 3,760 | 3,800 | 151,600 |
| 2005/11/14 | 3,940 | 4,080 | 3,900 | 4,000 | 147,500 |
| 2005/11/11 | 3,500 | 3,840 | 3,500 | 3,840 | 94,400 |
| 2005/11/10 | 3,910 | 4,050 | 3,460 | 3,550 | 211,000 |
| 2005/11/09 | 3,670 | 3,900 | 3,630 | 3,880 | 71,200 |
| 2005/11/08 | 3,560 | 3,690 | 3,500 | 3,630 | 69,900 |
| 2005/11/07 | 3,540 | 3,570 | 3,500 | 3,570 | 43,100 |
| 2005/11/04 | 3,500 | 3,590 | 3,440 | 3,560 | 116,500 |
| 2005/11/02 | 3,220 | 3,320 | 3,190 | 3,310 | 79,300 |
| 2005/11/01 | 3,170 | 3,170 | 3,130 | 3,150 | 56,800 |
| 2005/10/31 | 3,030 | 3,100 | 3,020 | 3,100 | 69,300 |
| 2005/10/28 | 3,000 | 3,060 | 2,950 | 3,010 | 43,800 |
| 2005/10/27 | 3,000 | 3,170 | 2,970 | 3,080 | 127,500 |
| 2005/10/26 | 2,890 | 2,930 | 2,830 | 2,930 | 31,700 |
| 2005/10/25 | 2,765 | 2,895 | 2,740 | 2,825 | 84,400 |
| 2005/10/24 | 3,040 | 3,040 | 2,920 | 2,925 | 70,500 |
| 2005/10/21 | 2,980 | 3,040 | 2,950 | 3,040 | 124,100 |
| 2005/10/20 | 2,995 | 3,010 | 2,995 | 3,000 | 26,900 |
| 2005/10/19 | 2,970 | 3,000 | 2,960 | 2,970 | 65,800 |
| 2005/10/18 | 3,000 | 3,030 | 2,995 | 3,020 | 77,800 |
| 2005/10/17 | 2,900 | 3,020 | 2,900 | 3,010 | 68,100 |
| 2005/10/14 | 2,890 | 2,895 | 2,760 | 2,880 | 83,700 |
| 2005/10/13 | 3,050 | 3,090 | 2,850 | 2,900 | 78,800 |
| 2005/10/12 | 2,920 | 3,090 | 2,920 | 3,010 | 133,000 |
| 2005/10/11 | 2,715 | 2,890 | 2,715 | 2,880 | 103,400 |
| 2005/10/07 | 2,595 | 2,750 | 2,590 | 2,745 | 72,600 |
| 2005/10/06 | 2,495 | 2,600 | 2,490 | 2,600 | 91,500 |
| 2005/10/05 | 2,475 | 2,490 | 2,470 | 2,490 | 13,500 |
| 2005/10/04 | 2,470 | 2,520 | 2,470 | 2,480 | 32,700 |
| 2005/10/03 | 2,455 | 2,490 | 2,450 | 2,465 | 15,800 |
| 2005/09/30 | 2,455 | 2,490 | 2,440 | 2,490 | 31,200 |
| 2005/09/29 | 2,435 | 2,490 | 2,435 | 2,485 | 26,300 |
| 2005/09/28 | 2,385 | 2,465 | 2,385 | 2,445 | 30,900 |
| 2005/09/27 | 2,490 | 2,490 | 2,380 | 2,390 | 24,200 |
| 2005/09/26 | 2,300 | 2,410 | 2,300 | 2,410 | 33,100 |
| 2005/09/22 | 2,350 | 2,420 | 2,300 | 2,400 | 58,200 |
| 2005/09/21 | 2,390 | 2,450 | 2,380 | 2,430 | 48,000 |
| 2005/09/20 | 2,300 | 2,365 | 2,250 | 2,350 | 39,300 |
| 2005/09/16 | 2,280 | 2,280 | 2,250 | 2,260 | 19,900 |
| 2005/09/15 | 2,270 | 2,280 | 2,250 | 2,280 | 20,300 |
| 2005/09/14 | 2,270 | 2,270 | 2,205 | 2,255 | 13,200 |
| 2005/09/13 | 2,250 | 2,275 | 2,240 | 2,260 | 44,000 |
| 2005/09/12 | 2,190 | 2,290 | 2,130 | 2,290 | 138,500 |
| 2005/09/09 | 2,125 | 2,150 | 2,100 | 2,130 | 42,100 |
| 2005/09/08 | 2,055 | 2,130 | 2,055 | 2,115 | 24,400 |
| 2005/09/07 | 2,070 | 2,075 | 2,045 | 2,055 | 16,400 |
| 2005/09/06 | 2,090 | 2,090 | 2,065 | 2,065 | 12,800 |
| 2005/09/05 | 2,100 | 2,110 | 2,070 | 2,090 | 30,000 |
| 2005/09/02 | 2,115 | 2,135 | 2,105 | 2,135 | 32,900 |
| 2005/09/01 | 2,140 | 2,140 | 2,105 | 2,130 | 15,700 |
| 2005/08/31 | 2,080 | 2,135 | 2,065 | 2,110 | 44,500 |
| 2005/08/30 | 2,080 | 2,090 | 2,060 | 2,065 | 17,400 |
| 2005/08/29 | 2,060 | 2,075 | 2,060 | 2,060 | 10,100 |
| 2005/08/26 | 2,050 | 2,070 | 2,040 | 2,060 | 52,400 |
| 2005/08/25 | 2,055 | 2,070 | 2,040 | 2,050 | 61,900 |
| 2005/08/24 | 2,005 | 2,025 | 2,000 | 2,020 | 66,800 |
| 2005/08/23 | 2,120 | 2,130 | 2,020 | 2,065 | 48,400 |
| 2005/08/22 | 2,160 | 2,160 | 2,100 | 2,110 | 76,300 |
| 2005/08/19 | 2,175 | 2,190 | 2,160 | 2,185 | 32,300 |
| 2005/08/18 | 2,170 | 2,170 | 2,145 | 2,160 | 62,300 |
| 2005/08/17 | 2,165 | 2,165 | 2,115 | 2,140 | 38,900 |
| 2005/08/16 | 2,150 | 2,170 | 2,125 | 2,145 | 45,400 |
| 2005/08/15 | 2,115 | 2,195 | 2,115 | 2,180 | 44,300 |
| 2005/08/12 | 2,150 | 2,150 | 2,100 | 2,110 | 66,900 |
| 2005/08/11 | 2,025 | 2,160 | 2,020 | 2,160 | 94,800 |
| 2005/08/10 | 1,989 | 2,020 | 1,983 | 1,995 | 86,800 |
| 2005/08/09 | 1,929 | 1,974 | 1,926 | 1,947 | 36,700 |
| 2005/08/08 | 1,889 | 1,919 | 1,880 | 1,919 | 33,300 |
| 2005/08/05 | 1,900 | 1,911 | 1,896 | 1,900 | 59,700 |
| 2005/08/04 | 1,920 | 1,920 | 1,900 | 1,910 | 41,300 |
| 2005/08/03 | 1,893 | 1,930 | 1,883 | 1,920 | 53,200 |
| 2005/08/02 | 1,891 | 1,924 | 1,880 | 1,894 | 56,600 |
| 2005/08/01 | 1,870 | 1,899 | 1,870 | 1,890 | 40,400 |
| 2005/07/29 | 1,874 | 1,883 | 1,857 | 1,868 | 75,100 |
| 2005/07/28 | 1,797 | 1,857 | 1,793 | 1,855 | 72,200 |
| 2005/07/27 | 1,795 | 1,795 | 1,784 | 1,791 | 26,400 |
| 2005/07/26 | 1,763 | 1,798 | 1,763 | 1,781 | 28,000 |
| 2005/07/25 | 1,759 | 1,772 | 1,750 | 1,760 | 92,100 |
| 2005/07/22 | 1,743 | 1,753 | 1,740 | 1,743 | 20,600 |
| 2005/07/21 | 1,748 | 1,753 | 1,740 | 1,743 | 13,500 |
| 2005/07/20 | 1,751 | 1,751 | 1,745 | 1,748 | 26,400 |
| 2005/07/19 | 1,745 | 1,755 | 1,741 | 1,750 | 60,000 |
| 2005/07/15 | 1,741 | 1,745 | 1,730 | 1,739 | 38,600 |
| 2005/07/14 | 1,741 | 1,741 | 1,725 | 1,740 | 20,400 |
| 2005/07/13 | 1,750 | 1,755 | 1,740 | 1,745 | 12,900 |
| 2005/07/12 | 1,745 | 1,750 | 1,735 | 1,740 | 22,800 |
| 2005/07/11 | 1,714 | 1,745 | 1,707 | 1,735 | 44,800 |
| 2005/07/08 | 1,705 | 1,714 | 1,683 | 1,714 | 25,300 |
| 2005/07/07 | 1,724 | 1,732 | 1,651 | 1,714 | 32,700 |
| 2005/07/06 | 1,748 | 1,760 | 1,728 | 1,733 | 29,300 |
| 2005/07/05 | 1,778 | 1,778 | 1,746 | 1,750 | 29,200 |
| 2005/07/04 | 1,785 | 1,785 | 1,755 | 1,778 | 10,600 |
| 2005/07/01 | 1,760 | 1,785 | 1,760 | 1,785 | 36,100 |
| 2005/06/30 | 1,760 | 1,770 | 1,750 | 1,768 | 9,400 |
| 2005/06/29 | 1,790 | 1,790 | 1,760 | 1,760 | 16,700 |
| 2005/06/28 | 1,790 | 1,798 | 1,780 | 1,783 | 11,300 |
| 2005/06/27 | 1,755 | 1,798 | 1,743 | 1,790 | 27,100 |
| 2005/06/24 | 1,721 | 1,760 | 1,721 | 1,755 | 19,600 |
| 2005/06/23 | 1,752 | 1,765 | 1,731 | 1,740 | 40,800 |
| 2005/06/22 | 1,762 | 1,762 | 1,740 | 1,750 | 13,400 |
| 2005/06/21 | 1,738 | 1,766 | 1,725 | 1,754 | 28,400 |
| 2005/06/20 | 1,755 | 1,759 | 1,736 | 1,740 | 32,800 |
| 2005/06/17 | 1,781 | 1,794 | 1,750 | 1,785 | 49,900 |
| 2005/06/16 | 1,819 | 1,824 | 1,775 | 1,778 | 67,600 |
| 2005/06/15 | 1,790 | 1,827 | 1,787 | 1,825 | 109,000 |
| 2005/06/14 | 1,786 | 1,794 | 1,772 | 1,774 | 37,100 |
| 2005/06/13 | 1,772 | 1,794 | 1,750 | 1,793 | 142,700 |
| 2005/06/10 | 1,710 | 1,780 | 1,698 | 1,780 | 147,000 |
| 2005/06/09 | 1,646 | 1,706 | 1,646 | 1,698 | 164,700 |
| 2005/06/08 | 1,647 | 1,650 | 1,640 | 1,645 | 28,200 |
| 2005/06/07 | 1,650 | 1,650 | 1,638 | 1,639 | 11,200 |
| 2005/06/06 | 1,615 | 1,650 | 1,615 | 1,650 | 46,100 |
| 2005/06/03 | 1,608 | 1,625 | 1,605 | 1,615 | 10,200 |
| 2005/06/02 | 1,618 | 1,630 | 1,607 | 1,608 | 11,400 |
| 2005/06/01 | 1,619 | 1,619 | 1,613 | 1,619 | 8,400 |
| 2005/05/31 | 1,650 | 1,650 | 1,620 | 1,623 | 8,000 |
| 2005/05/30 | 1,602 | 1,635 | 1,602 | 1,630 | 12,000 |
| 2005/05/27 | 1,616 | 1,620 | 1,601 | 1,618 | 4,600 |
| 2005/05/26 | 1,619 | 1,620 | 1,602 | 1,615 | 7,000 |
| 2005/05/25 | 1,630 | 1,642 | 1,612 | 1,618 | 15,600 |
| 2005/05/24 | 1,631 | 1,632 | 1,605 | 1,627 | 15,100 |
| 2005/05/23 | 1,665 | 1,665 | 1,620 | 1,650 | 21,100 |
| 2005/05/20 | 1,650 | 1,660 | 1,620 | 1,660 | 15,300 |
| 2005/05/19 | 1,650 | 1,650 | 1,632 | 1,635 | 9,200 |
| 2005/05/18 | 1,667 | 1,667 | 1,630 | 1,630 | 10,800 |
| 2005/05/17 | 1,649 | 1,697 | 1,640 | 1,669 | 87,600 |
| 2005/05/16 | 1,592 | 1,648 | 1,592 | 1,631 | 68,500 |
| 2005/05/13 | 1,600 | 1,600 | 1,590 | 1,590 | 13,400 |
| 2005/05/12 | 1,599 | 1,600 | 1,590 | 1,600 | 16,000 |
| 2005/05/11 | 1,572 | 1,600 | 1,572 | 1,600 | 12,700 |
| 2005/05/10 | 1,594 | 1,597 | 1,567 | 1,567 | 13,900 |
| 2005/05/09 | 1,562 | 1,568 | 1,562 | 1,566 | 4,800 |
| 2005/05/06 | 1,590 | 1,590 | 1,572 | 1,580 | 9,200 |
| 2005/05/02 | 1,590 | 1,600 | 1,570 | 1,590 | 8,400 |
| 2005/04/28 | 1,578 | 1,599 | 1,575 | 1,590 | 13,300 |
| 2005/04/27 | 1,567 | 1,590 | 1,564 | 1,580 | 5,900 |
| 2005/04/26 | 1,560 | 1,580 | 1,560 | 1,575 | 5,900 |
| 2005/04/25 | 1,550 | 1,595 | 1,550 | 1,575 | 26,000 |
| 2005/04/22 | 1,581 | 1,598 | 1,581 | 1,598 | 18,100 |
| 2005/04/21 | 1,550 | 1,599 | 1,531 | 1,597 | 12,400 |
| 2005/04/20 | 1,600 | 1,600 | 1,570 | 1,583 | 10,500 |
| 2005/04/19 | 1,550 | 1,600 | 1,550 | 1,595 | 14,500 |
| 2005/04/18 | 1,551 | 1,569 | 1,545 | 1,550 | 20,100 |
| 2005/04/15 | 1,592 | 1,601 | 1,580 | 1,601 | 18,700 |
| 2005/04/14 | 1,580 | 1,600 | 1,580 | 1,600 | 19,900 |
| 2005/04/13 | 1,599 | 1,600 | 1,580 | 1,580 | 6,600 |
| 2005/04/12 | 1,602 | 1,603 | 1,580 | 1,600 | 23,300 |
| 2005/04/11 | 1,600 | 1,615 | 1,599 | 1,606 | 47,500 |
| 2005/04/08 | 1,589 | 1,597 | 1,580 | 1,595 | 47,500 |
| 2005/04/07 | 1,521 | 1,560 | 1,519 | 1,560 | 36,000 |
| 2005/04/06 | 1,545 | 1,570 | 1,530 | 1,540 | 17,600 |
| 2005/04/05 | 1,561 | 1,604 | 1,550 | 1,560 | 40,800 |
| 2005/04/04 | 1,561 | 1,562 | 1,530 | 1,560 | 19,200 |
| 2005/04/01 | 1,599 | 1,605 | 1,571 | 1,571 | 27,400 |
| 2005/03/31 | 1,616 | 1,616 | 1,582 | 1,583 | 14,200 |
| 2005/03/30 | 1,583 | 1,631 | 1,580 | 1,617 | 64,600 |
| 2005/03/29 | 1,600 | 1,650 | 1,600 | 1,643 | 112,600 |
| 2005/03/28 | 1,570 | 1,595 | 1,570 | 1,595 | 57,700 |
| 2005/03/25 | 1,570 | 1,580 | 1,560 | 1,579 | 61,400 |
| 2005/03/24 | 1,560 | 1,570 | 1,550 | 1,570 | 34,100 |
| 2005/03/23 | 1,550 | 1,570 | 1,548 | 1,561 | 28,600 |
| 2005/03/22 | 1,549 | 1,561 | 1,540 | 1,561 | 35,100 |
| 2005/03/18 | 1,520 | 1,548 | 1,505 | 1,540 | 26,400 |
| 2005/03/17 | 1,514 | 1,515 | 1,505 | 1,515 | 21,800 |
| 2005/03/16 | 1,509 | 1,522 | 1,506 | 1,514 | 31,800 |
| 2005/03/15 | 1,530 | 1,550 | 1,516 | 1,522 | 40,100 |
| 2005/03/14 | 1,505 | 1,529 | 1,505 | 1,516 | 49,500 |
| 2005/03/11 | 1,510 | 1,522 | 1,505 | 1,510 | 14,100 |
| 2005/03/10 | 1,519 | 1,525 | 1,502 | 1,525 | 17,800 |
| 2005/03/09 | 1,512 | 1,520 | 1,500 | 1,515 | 55,100 |
| 2005/03/08 | 1,540 | 1,540 | 1,520 | 1,520 | 20,000 |
| 2005/03/07 | 1,510 | 1,550 | 1,506 | 1,550 | 25,100 |
| 2005/03/04 | 1,500 | 1,505 | 1,490 | 1,501 | 24,900 |
| 2005/03/03 | 1,529 | 1,529 | 1,500 | 1,505 | 33,600 |
| 2005/03/02 | 1,560 | 1,560 | 1,522 | 1,531 | 42,000 |
| 2005/03/01 | 1,550 | 1,551 | 1,525 | 1,549 | 31,700 |
| 2005/02/28 | 1,551 | 1,570 | 1,551 | 1,570 | 26,200 |
| 2005/02/25 | 1,564 | 1,584 | 1,541 | 1,576 | 48,300 |
| 2005/02/24 | 1,600 | 1,600 | 1,570 | 1,570 | 33,700 |
| 2005/02/23 | 1,591 | 1,595 | 1,575 | 1,590 | 33,300 |
| 2005/02/22 | 1,570 | 1,595 | 1,551 | 1,590 | 46,200 |
| 2005/02/21 | 1,501 | 1,595 | 1,501 | 1,575 | 137,000 |
| 2005/02/18 | 1,550 | 1,588 | 1,520 | 1,585 | 110,700 |
| 2005/02/17 | 1,515 | 1,597 | 1,515 | 1,550 | 111,400 |
| 2005/02/16 | 1,440 | 1,500 | 1,440 | 1,500 | 59,600 |
| 2005/02/15 | 1,498 | 1,499 | 1,436 | 1,440 | 50,200 |
| 2005/02/14 | 1,476 | 1,499 | 1,465 | 1,499 | 108,600 |
| 2005/02/10 | 1,360 | 1,483 | 1,360 | 1,478 | 209,600 |
| 2005/02/09 | 1,349 | 1,349 | 1,340 | 1,347 | 6,600 |
| 2005/02/08 | 1,330 | 1,349 | 1,330 | 1,345 | 9,400 |
| 2005/02/07 | 1,321 | 1,346 | 1,320 | 1,345 | 12,500 |
| 2005/02/04 | 1,352 | 1,352 | 1,320 | 1,320 | 10,600 |
| 2005/02/03 | 1,362 | 1,370 | 1,330 | 1,355 | 30,200 |
| 2005/02/02 | 1,310 | 1,381 | 1,309 | 1,362 | 65,800 |
| 2005/02/01 | 1,305 | 1,310 | 1,303 | 1,310 | 9,300 |
| 2005/01/31 | 1,300 | 1,310 | 1,300 | 1,310 | 7,400 |
| 2005/01/28 | 1,300 | 1,310 | 1,299 | 1,310 | 22,200 |
| 2005/01/27 | 1,297 | 1,308 | 1,297 | 1,300 | 10,800 |
| 2005/01/26 | 1,290 | 1,301 | 1,290 | 1,301 | 15,900 |
| 2005/01/25 | 1,280 | 1,300 | 1,275 | 1,300 | 16,700 |
| 2005/01/24 | 1,291 | 1,300 | 1,291 | 1,298 | 8,300 |
| 2005/01/21 | 1,300 | 1,302 | 1,299 | 1,300 | 12,400 |
| 2005/01/20 | 1,300 | 1,302 | 1,295 | 1,301 | 9,600 |
| 2005/01/19 | 1,300 | 1,303 | 1,290 | 1,302 | 30,000 |
| 2005/01/18 | 1,301 | 1,301 | 1,260 | 1,300 | 25,100 |
| 2005/01/17 | 1,300 | 1,301 | 1,290 | 1,300 | 10,200 |
| 2005/01/14 | 1,300 | 1,310 | 1,299 | 1,300 | 37,800 |
| 2005/01/13 | 1,301 | 1,304 | 1,294 | 1,301 | 13,800 |
| 2005/01/12 | 1,300 | 1,302 | 1,300 | 1,301 | 16,400 |
| 2005/01/11 | 1,300 | 1,302 | 1,300 | 1,300 | 26,900 |
| 2005/01/07 | 1,290 | 1,301 | 1,290 | 1,300 | 16,800 |
| 2005/01/06 | 1,300 | 1,301 | 1,291 | 1,301 | 19,900 |
| 2005/01/05 | 1,300 | 1,305 | 1,298 | 1,300 | 6,700 |
| 2005/01/04 | 1,300 | 1,305 | 1,300 | 1,305 | 6,100 |