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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,600 | 3,600 | 3,540 | 3,560 | 75,300 |
| 2007/12/27 | 3,510 | 3,620 | 3,410 | 3,590 | 202,900 |
| 2007/12/26 | 3,390 | 3,510 | 3,390 | 3,510 | 81,100 |
| 2007/12/25 | 3,430 | 3,440 | 3,340 | 3,360 | 72,400 |
| 2007/12/21 | 3,240 | 3,380 | 3,200 | 3,360 | 114,400 |
| 2007/12/20 | 3,350 | 3,350 | 3,200 | 3,210 | 94,000 |
| 2007/12/19 | 3,310 | 3,380 | 3,280 | 3,350 | 131,100 |
| 2007/12/18 | 3,160 | 3,320 | 3,090 | 3,300 | 192,600 |
| 2007/12/17 | 3,320 | 3,320 | 3,200 | 3,210 | 84,800 |
| 2007/12/14 | 3,420 | 3,420 | 3,310 | 3,330 | 231,100 |
| 2007/12/13 | 3,500 | 3,540 | 3,450 | 3,450 | 103,600 |
| 2007/12/12 | 3,480 | 3,540 | 3,450 | 3,500 | 143,800 |
| 2007/12/11 | 3,680 | 3,690 | 3,470 | 3,480 | 247,700 |
| 2007/12/10 | 3,610 | 3,710 | 3,600 | 3,660 | 388,400 |
| 2007/12/07 | 3,620 | 3,680 | 3,570 | 3,580 | 85,800 |
| 2007/12/06 | 3,650 | 3,670 | 3,590 | 3,650 | 128,500 |
| 2007/12/05 | 3,620 | 3,670 | 3,560 | 3,650 | 214,300 |
| 2007/12/04 | 3,540 | 3,630 | 3,540 | 3,600 | 190,600 |
| 2007/12/03 | 3,500 | 3,620 | 3,480 | 3,590 | 283,700 |
| 2007/11/30 | 3,550 | 3,560 | 3,440 | 3,490 | 282,200 |
| 2007/11/29 | 3,520 | 3,650 | 3,520 | 3,650 | 506,500 |
| 2007/11/28 | 3,350 | 3,480 | 3,330 | 3,470 | 266,300 |
| 2007/11/27 | 3,230 | 3,300 | 3,220 | 3,280 | 237,900 |
| 2007/11/26 | 3,210 | 3,280 | 3,190 | 3,240 | 86,400 |
| 2007/11/22 | 3,200 | 3,200 | 3,110 | 3,160 | 75,500 |
| 2007/11/21 | 3,200 | 3,320 | 3,200 | 3,240 | 173,900 |
| 2007/11/20 | 3,050 | 3,200 | 2,960 | 3,190 | 164,200 |
| 2007/11/19 | 3,190 | 3,190 | 3,030 | 3,050 | 145,500 |
| 2007/11/16 | 3,200 | 3,200 | 3,080 | 3,180 | 164,400 |
| 2007/11/15 | 3,280 | 3,300 | 3,180 | 3,200 | 115,200 |
| 2007/11/14 | 3,130 | 3,290 | 3,130 | 3,270 | 123,300 |
| 2007/11/13 | 3,080 | 3,190 | 3,040 | 3,080 | 180,600 |
| 2007/11/12 | 3,050 | 3,180 | 3,010 | 3,120 | 226,500 |
| 2007/11/09 | 3,200 | 3,200 | 3,050 | 3,090 | 396,100 |
| 2007/11/08 | 3,180 | 3,230 | 3,150 | 3,190 | 278,900 |
| 2007/11/07 | 3,300 | 3,330 | 3,220 | 3,240 | 242,400 |
| 2007/11/06 | 3,300 | 3,390 | 3,220 | 3,270 | 347,300 |
| 2007/11/05 | 3,490 | 3,520 | 3,320 | 3,400 | 265,300 |
| 2007/11/02 | 3,500 | 3,620 | 3,440 | 3,490 | 525,700 |
| 2007/11/01 | 3,520 | 3,660 | 3,520 | 3,600 | 676,400 |
| 2007/10/31 | 3,470 | 3,490 | 3,420 | 3,420 | 124,100 |
| 2007/10/30 | 3,520 | 3,550 | 3,440 | 3,480 | 176,500 |
| 2007/10/29 | 3,500 | 3,670 | 3,480 | 3,570 | 477,100 |
| 2007/10/26 | 3,250 | 3,490 | 3,200 | 3,470 | 736,300 |
| 2007/10/25 | 3,100 | 3,110 | 2,995 | 3,030 | 119,400 |
| 2007/10/24 | 3,180 | 3,190 | 3,110 | 3,130 | 79,000 |
| 2007/10/23 | 3,200 | 3,230 | 3,150 | 3,170 | 131,700 |
| 2007/10/22 | 3,070 | 3,210 | 3,030 | 3,200 | 117,000 |
| 2007/10/19 | 3,160 | 3,200 | 3,120 | 3,170 | 99,600 |
| 2007/10/18 | 3,200 | 3,260 | 3,120 | 3,200 | 118,600 |
| 2007/10/17 | 3,180 | 3,240 | 3,160 | 3,210 | 142,300 |
| 2007/10/16 | 3,200 | 3,220 | 3,150 | 3,180 | 198,400 |
| 2007/10/15 | 3,210 | 3,270 | 3,210 | 3,240 | 120,100 |
| 2007/10/12 | 3,210 | 3,240 | 3,150 | 3,200 | 75,000 |
| 2007/10/11 | 3,160 | 3,250 | 3,100 | 3,240 | 130,800 |
| 2007/10/10 | 3,180 | 3,220 | 3,030 | 3,200 | 344,600 |
| 2007/10/09 | 3,290 | 3,290 | 3,220 | 3,220 | 223,100 |
| 2007/10/05 | 3,140 | 3,340 | 3,130 | 3,320 | 312,300 |
| 2007/10/04 | 3,100 | 3,190 | 3,100 | 3,180 | 174,200 |
| 2007/10/03 | 3,070 | 3,140 | 3,000 | 3,120 | 250,700 |
| 2007/10/02 | 2,875 | 3,130 | 2,875 | 3,110 | 473,900 |
| 2007/10/01 | 2,870 | 2,870 | 2,810 | 2,840 | 86,900 |
| 2007/09/28 | 2,860 | 2,880 | 2,795 | 2,880 | 251,600 |
| 2007/09/27 | 2,700 | 2,885 | 2,695 | 2,865 | 495,300 |
| 2007/09/26 | 2,450 | 2,575 | 2,450 | 2,575 | 155,200 |
| 2007/09/25 | 2,450 | 2,450 | 2,370 | 2,430 | 172,700 |
| 2007/09/21 | 2,400 | 2,430 | 2,380 | 2,415 | 248,700 |
| 2007/09/20 | 2,525 | 2,525 | 2,425 | 2,455 | 181,000 |
| 2007/09/19 | 2,495 | 2,550 | 2,485 | 2,525 | 274,100 |
| 2007/09/18 | 2,565 | 2,565 | 2,480 | 2,490 | 119,400 |
| 2007/09/14 | 2,500 | 2,595 | 2,495 | 2,570 | 183,500 |
| 2007/09/13 | 2,575 | 2,575 | 2,485 | 2,495 | 164,200 |
| 2007/09/12 | 2,655 | 2,665 | 2,560 | 2,575 | 115,400 |
| 2007/09/11 | 2,690 | 2,730 | 2,600 | 2,640 | 201,600 |
| 2007/09/10 | 2,725 | 2,745 | 2,655 | 2,690 | 206,100 |
| 2007/09/07 | 2,675 | 2,740 | 2,665 | 2,725 | 137,100 |
| 2007/09/06 | 2,730 | 2,740 | 2,625 | 2,665 | 252,800 |
| 2007/09/05 | 2,840 | 2,860 | 2,725 | 2,725 | 146,900 |
| 2007/09/04 | 2,845 | 2,875 | 2,825 | 2,830 | 108,800 |
| 2007/09/03 | 2,845 | 2,910 | 2,820 | 2,840 | 154,600 |
| 2007/08/31 | 2,780 | 2,835 | 2,745 | 2,825 | 222,100 |
| 2007/08/30 | 2,805 | 2,830 | 2,755 | 2,775 | 117,400 |
| 2007/08/29 | 2,795 | 2,810 | 2,720 | 2,790 | 175,100 |
| 2007/08/28 | 2,875 | 2,905 | 2,850 | 2,875 | 160,000 |
| 2007/08/27 | 2,920 | 2,950 | 2,865 | 2,880 | 138,600 |
| 2007/08/24 | 2,965 | 2,965 | 2,890 | 2,910 | 147,600 |
| 2007/08/23 | 2,940 | 2,980 | 2,920 | 2,945 | 217,800 |
| 2007/08/22 | 2,955 | 2,990 | 2,920 | 2,925 | 256,600 |
| 2007/08/21 | 2,965 | 3,000 | 2,950 | 3,000 | 119,500 |
| 2007/08/20 | 3,000 | 3,000 | 2,895 | 2,900 | 243,800 |
| 2007/08/17 | 3,040 | 3,070 | 2,880 | 2,905 | 255,200 |
| 2007/08/16 | 3,090 | 3,100 | 3,010 | 3,070 | 202,600 |
| 2007/08/15 | 3,200 | 3,230 | 3,150 | 3,200 | 197,000 |
| 2007/08/14 | 3,280 | 3,280 | 3,170 | 3,190 | 138,000 |
| 2007/08/13 | 3,310 | 3,320 | 3,240 | 3,270 | 288,200 |
| 2007/08/10 | 3,430 | 3,480 | 3,340 | 3,360 | 464,900 |
| 2007/08/09 | 3,390 | 3,490 | 3,350 | 3,480 | 702,100 |
| 2007/08/08 | 3,300 | 3,370 | 3,290 | 3,370 | 353,100 |
| 2007/08/07 | 3,270 | 3,310 | 3,220 | 3,280 | 415,100 |
| 2007/08/06 | 3,120 | 3,270 | 3,120 | 3,250 | 433,800 |
| 2007/08/03 | 3,080 | 3,180 | 3,050 | 3,170 | 252,600 |
| 2007/08/02 | 3,060 | 3,120 | 3,020 | 3,110 | 194,700 |
| 2007/08/01 | 3,040 | 3,090 | 3,000 | 3,010 | 183,200 |
| 2007/07/31 | 3,030 | 3,080 | 2,980 | 3,070 | 229,700 |
| 2007/07/30 | 2,945 | 3,000 | 2,895 | 3,000 | 138,800 |
| 2007/07/27 | 2,985 | 3,020 | 2,950 | 2,985 | 166,000 |
| 2007/07/26 | 3,040 | 3,050 | 2,985 | 2,995 | 160,000 |
| 2007/07/25 | 3,110 | 3,110 | 3,040 | 3,060 | 188,600 |
| 2007/07/24 | 3,010 | 3,120 | 3,010 | 3,120 | 250,300 |
| 2007/07/23 | 3,010 | 3,030 | 2,970 | 2,995 | 208,900 |
| 2007/07/20 | 3,100 | 3,110 | 3,020 | 3,040 | 250,500 |
| 2007/07/19 | 3,090 | 3,110 | 3,080 | 3,110 | 165,500 |
| 2007/07/18 | 3,120 | 3,140 | 3,080 | 3,080 | 177,000 |
| 2007/07/17 | 3,160 | 3,200 | 3,140 | 3,140 | 117,800 |
| 2007/07/13 | 3,180 | 3,220 | 3,170 | 3,190 | 75,300 |
| 2007/07/12 | 3,200 | 3,230 | 3,160 | 3,180 | 99,900 |
| 2007/07/11 | 3,220 | 3,230 | 3,190 | 3,210 | 144,300 |
| 2007/07/10 | 3,310 | 3,310 | 3,250 | 3,260 | 123,500 |
| 2007/07/09 | 3,330 | 3,330 | 3,270 | 3,300 | 314,000 |
| 2007/07/06 | 3,170 | 3,340 | 3,150 | 3,330 | 731,900 |
| 2007/07/05 | 3,150 | 3,150 | 3,080 | 3,120 | 231,500 |
| 2007/07/04 | 3,090 | 3,150 | 3,050 | 3,100 | 388,100 |
| 2007/07/03 | 3,150 | 3,150 | 3,090 | 3,100 | 279,500 |
| 2007/07/02 | 3,270 | 3,280 | 3,190 | 3,210 | 193,500 |
| 2007/06/29 | 3,270 | 3,270 | 3,200 | 3,230 | 154,900 |
| 2007/06/28 | 3,200 | 3,270 | 3,180 | 3,270 | 146,400 |
| 2007/06/27 | 3,210 | 3,250 | 3,190 | 3,220 | 103,500 |
| 2007/06/26 | 3,300 | 3,310 | 3,230 | 3,250 | 153,600 |
| 2007/06/25 | 3,300 | 3,330 | 3,260 | 3,310 | 244,200 |
| 2007/06/22 | 3,200 | 3,350 | 3,200 | 3,350 | 516,500 |
| 2007/06/21 | 3,150 | 3,230 | 3,130 | 3,230 | 216,700 |
| 2007/06/20 | 3,130 | 3,130 | 3,080 | 3,080 | 171,900 |
| 2007/06/19 | 3,170 | 3,180 | 3,120 | 3,150 | 94,400 |
| 2007/06/18 | 3,130 | 3,210 | 3,110 | 3,170 | 123,800 |
| 2007/06/15 | 3,120 | 3,120 | 3,080 | 3,120 | 112,200 |
| 2007/06/14 | 3,110 | 3,120 | 3,060 | 3,100 | 154,500 |
| 2007/06/13 | 3,080 | 3,100 | 3,030 | 3,060 | 123,400 |
| 2007/06/12 | 3,200 | 3,200 | 3,080 | 3,110 | 144,500 |
| 2007/06/11 | 3,180 | 3,190 | 3,090 | 3,160 | 182,600 |
| 2007/06/08 | 3,200 | 3,250 | 3,150 | 3,200 | 211,200 |
| 2007/06/07 | 3,190 | 3,210 | 3,180 | 3,210 | 78,600 |
| 2007/06/06 | 3,290 | 3,300 | 3,210 | 3,230 | 226,700 |
| 2007/06/05 | 3,250 | 3,310 | 3,210 | 3,240 | 444,900 |
| 2007/06/04 | 3,150 | 3,160 | 3,090 | 3,110 | 233,700 |
| 2007/06/01 | 3,220 | 3,230 | 3,160 | 3,160 | 174,000 |
| 2007/05/31 | 3,220 | 3,240 | 3,190 | 3,230 | 75,900 |
| 2007/05/30 | 3,190 | 3,230 | 3,160 | 3,210 | 116,300 |
| 2007/05/29 | 3,210 | 3,230 | 3,150 | 3,190 | 180,000 |
| 2007/05/28 | 3,170 | 3,260 | 3,140 | 3,260 | 200,400 |
| 2007/05/25 | 3,130 | 3,150 | 3,090 | 3,130 | 212,700 |
| 2007/05/24 | 3,170 | 3,180 | 3,080 | 3,120 | 166,300 |
| 2007/05/23 | 3,110 | 3,200 | 3,100 | 3,190 | 182,400 |
| 2007/05/22 | 3,050 | 3,130 | 3,050 | 3,120 | 184,800 |
| 2007/05/21 | 3,060 | 3,120 | 3,040 | 3,070 | 216,900 |
| 2007/05/18 | 3,150 | 3,160 | 3,030 | 3,080 | 184,200 |
| 2007/05/17 | 3,150 | 3,180 | 3,130 | 3,140 | 114,900 |
| 2007/05/16 | 3,140 | 3,160 | 3,040 | 3,100 | 241,400 |
| 2007/05/15 | 3,120 | 3,190 | 3,110 | 3,110 | 231,900 |
| 2007/05/14 | 3,160 | 3,210 | 3,110 | 3,110 | 187,700 |
| 2007/05/11 | 3,220 | 3,280 | 3,160 | 3,170 | 281,100 |
| 2007/05/10 | 3,300 | 3,300 | 3,200 | 3,270 | 259,400 |
| 2007/05/09 | 3,450 | 3,460 | 3,170 | 3,240 | 820,800 |
| 2007/05/08 | 3,360 | 3,450 | 3,360 | 3,440 | 300,700 |
| 2007/05/07 | 3,410 | 3,420 | 3,350 | 3,390 | 206,600 |
| 2007/05/02 | 3,430 | 3,440 | 3,360 | 3,410 | 230,400 |
| 2007/05/01 | 3,380 | 3,450 | 3,360 | 3,430 | 425,800 |
| 2007/04/27 | 3,350 | 3,410 | 3,320 | 3,360 | 188,000 |
| 2007/04/26 | 3,370 | 3,400 | 3,290 | 3,380 | 354,900 |
| 2007/04/25 | 3,370 | 3,370 | 3,300 | 3,320 | 143,300 |
| 2007/04/24 | 3,290 | 3,390 | 3,290 | 3,390 | 236,300 |
| 2007/04/23 | 3,400 | 3,400 | 3,290 | 3,290 | 228,200 |
| 2007/04/20 | 3,290 | 3,350 | 3,280 | 3,350 | 219,900 |
| 2007/04/19 | 3,270 | 3,320 | 3,250 | 3,290 | 272,700 |
| 2007/04/18 | 3,280 | 3,310 | 3,250 | 3,300 | 361,300 |
| 2007/04/17 | 3,210 | 3,290 | 3,200 | 3,260 | 560,900 |
| 2007/04/16 | 2,950 | 3,180 | 2,940 | 3,170 | 682,300 |
| 2007/04/13 | 2,990 | 2,990 | 2,865 | 2,870 | 317,800 |
| 2007/04/12 | 3,020 | 3,020 | 2,985 | 2,990 | 133,300 |
| 2007/04/11 | 3,030 | 3,050 | 3,020 | 3,040 | 162,800 |
| 2007/04/10 | 2,980 | 3,030 | 2,980 | 2,990 | 146,700 |
| 2007/04/09 | 3,030 | 3,050 | 2,960 | 2,970 | 273,300 |
| 2007/04/06 | 3,070 | 3,090 | 3,020 | 3,040 | 121,000 |
| 2007/04/05 | 3,060 | 3,090 | 3,040 | 3,080 | 169,300 |
| 2007/04/04 | 3,100 | 3,110 | 3,050 | 3,060 | 144,800 |
| 2007/04/03 | 3,090 | 3,100 | 3,050 | 3,050 | 179,100 |
| 2007/04/02 | 3,180 | 3,190 | 3,090 | 3,100 | 174,000 |
| 2007/03/30 | 3,170 | 3,170 | 3,120 | 3,160 | 100,300 |
| 2007/03/29 | 3,070 | 3,150 | 3,030 | 3,120 | 138,400 |
| 2007/03/28 | 3,160 | 3,170 | 3,090 | 3,110 | 140,100 |
| 2007/03/27 | 3,210 | 3,240 | 3,170 | 3,180 | 128,900 |
| 2007/03/26 | 3,240 | 3,240 | 3,170 | 3,200 | 145,400 |
| 2007/03/23 | 3,220 | 3,240 | 3,120 | 3,150 | 245,900 |
| 2007/03/22 | 3,180 | 3,260 | 3,160 | 3,240 | 273,000 |
| 2007/03/20 | 3,060 | 3,100 | 3,030 | 3,060 | 153,400 |
| 2007/03/19 | 3,060 | 3,070 | 3,010 | 3,040 | 239,300 |
| 2007/03/16 | 3,180 | 3,190 | 3,070 | 3,090 | 161,800 |
| 2007/03/15 | 3,170 | 3,210 | 3,140 | 3,180 | 229,400 |
| 2007/03/14 | 3,140 | 3,180 | 3,090 | 3,110 | 382,300 |
| 2007/03/13 | 3,400 | 3,410 | 3,290 | 3,290 | 175,000 |
| 2007/03/12 | 3,350 | 3,430 | 3,330 | 3,400 | 192,900 |
| 2007/03/09 | 3,310 | 3,370 | 3,300 | 3,300 | 173,700 |
| 2007/03/08 | 3,240 | 3,300 | 3,200 | 3,300 | 186,300 |
| 2007/03/07 | 3,400 | 3,400 | 3,240 | 3,260 | 263,300 |
| 2007/03/06 | 3,070 | 3,270 | 3,070 | 3,260 | 299,600 |
| 2007/03/05 | 3,280 | 3,290 | 3,070 | 3,120 | 409,300 |
| 2007/03/02 | 3,370 | 3,380 | 3,280 | 3,360 | 227,000 |
| 2007/03/01 | 3,460 | 3,480 | 3,280 | 3,360 | 253,700 |
| 2007/02/28 | 3,310 | 3,490 | 3,300 | 3,440 | 345,400 |
| 2007/02/27 | 3,660 | 3,680 | 3,520 | 3,570 | 383,800 |
| 2007/02/26 | 3,760 | 3,760 | 3,660 | 3,680 | 233,600 |
| 2007/02/23 | 3,660 | 3,770 | 3,650 | 3,740 | 296,200 |
| 2007/02/22 | 3,770 | 3,770 | 3,680 | 3,700 | 201,800 |
| 2007/02/21 | 3,770 | 3,770 | 3,700 | 3,750 | 208,000 |
| 2007/02/20 | 3,830 | 3,840 | 3,750 | 3,800 | 193,000 |
| 2007/02/19 | 3,770 | 3,820 | 3,750 | 3,820 | 210,700 |
| 2007/02/16 | 3,740 | 3,740 | 3,690 | 3,720 | 138,800 |
| 2007/02/15 | 3,730 | 3,740 | 3,630 | 3,740 | 236,200 |
| 2007/02/14 | 3,800 | 3,810 | 3,700 | 3,730 | 247,900 |
| 2007/02/13 | 3,810 | 3,820 | 3,760 | 3,760 | 187,700 |
| 2007/02/09 | 3,760 | 3,830 | 3,760 | 3,810 | 267,100 |
| 2007/02/08 | 3,790 | 3,790 | 3,720 | 3,750 | 200,700 |
| 2007/02/07 | 3,870 | 3,920 | 3,790 | 3,800 | 299,900 |
| 2007/02/06 | 3,810 | 3,870 | 3,810 | 3,850 | 170,700 |
| 2007/02/05 | 3,850 | 3,870 | 3,820 | 3,830 | 186,200 |
| 2007/02/02 | 3,940 | 3,950 | 3,870 | 3,880 | 251,400 |
| 2007/02/01 | 3,960 | 3,960 | 3,880 | 3,940 | 462,500 |
| 2007/01/31 | 3,920 | 3,990 | 3,850 | 3,960 | 768,000 |
| 2007/01/30 | 3,770 | 3,880 | 3,740 | 3,870 | 557,000 |
| 2007/01/29 | 3,770 | 3,770 | 3,680 | 3,760 | 211,600 |
| 2007/01/26 | 3,620 | 3,740 | 3,580 | 3,740 | 312,600 |
| 2007/01/25 | 3,770 | 3,770 | 3,650 | 3,660 | 286,300 |
| 2007/01/24 | 3,760 | 3,790 | 3,700 | 3,720 | 206,300 |
| 2007/01/23 | 3,740 | 3,760 | 3,700 | 3,740 | 209,400 |
| 2007/01/22 | 3,790 | 3,850 | 3,740 | 3,740 | 391,700 |
| 2007/01/19 | 3,790 | 3,820 | 3,750 | 3,770 | 433,100 |
| 2007/01/18 | 3,640 | 3,750 | 3,630 | 3,740 | 688,800 |
| 2007/01/17 | 3,570 | 3,610 | 3,550 | 3,590 | 357,300 |
| 2007/01/16 | 3,570 | 3,580 | 3,530 | 3,570 | 222,000 |
| 2007/01/15 | 3,510 | 3,640 | 3,510 | 3,560 | 418,500 |
| 2007/01/12 | 3,500 | 3,520 | 3,460 | 3,490 | 306,600 |
| 2007/01/11 | 3,450 | 3,500 | 3,440 | 3,460 | 275,500 |
| 2007/01/10 | 3,460 | 3,480 | 3,410 | 3,430 | 253,800 |
| 2007/01/09 | 3,460 | 3,500 | 3,400 | 3,460 | 261,100 |
| 2007/01/05 | 3,590 | 3,590 | 3,460 | 3,480 | 459,800 |
| 2007/01/04 | 3,530 | 3,610 | 3,520 | 3,600 | 321,300 |