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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,065 | 1,090 | 1,055 | 1,090 | 36,200 |
| 2008/12/29 | 1,081 | 1,081 | 1,021 | 1,045 | 60,300 |
| 2008/12/26 | 1,077 | 1,080 | 1,062 | 1,080 | 35,300 |
| 2008/12/25 | 1,060 | 1,080 | 1,023 | 1,072 | 72,900 |
| 2008/12/24 | 1,018 | 1,035 | 1,001 | 1,006 | 69,900 |
| 2008/12/22 | 976 | 1,020 | 976 | 1,014 | 101,100 |
| 2008/12/19 | 1,016 | 1,019 | 973 | 985 | 72,800 |
| 2008/12/18 | 989 | 1,010 | 974 | 997 | 74,800 |
| 2008/12/17 | 1,000 | 1,003 | 970 | 988 | 44,500 |
| 2008/12/16 | 1,008 | 1,008 | 956 | 971 | 51,400 |
| 2008/12/15 | 1,035 | 1,035 | 992 | 998 | 71,800 |
| 2008/12/12 | 988 | 1,016 | 923 | 975 | 164,100 |
| 2008/12/11 | 996 | 1,050 | 996 | 1,045 | 92,900 |
| 2008/12/10 | 975 | 1,013 | 967 | 986 | 84,900 |
| 2008/12/09 | 966 | 984 | 955 | 984 | 104,800 |
| 2008/12/08 | 937 | 954 | 930 | 950 | 149,200 |
| 2008/12/05 | 929 | 953 | 919 | 947 | 210,900 |
| 2008/12/04 | 927 | 943 | 865 | 889 | 190,600 |
| 2008/12/03 | 948 | 950 | 917 | 947 | 106,800 |
| 2008/12/02 | 897 | 949 | 894 | 929 | 86,800 |
| 2008/12/01 | 948 | 962 | 909 | 947 | 92,300 |
| 2008/11/28 | 896 | 943 | 896 | 940 | 99,600 |
| 2008/11/27 | 942 | 967 | 883 | 895 | 81,600 |
| 2008/11/26 | 952 | 987 | 934 | 937 | 158,900 |
| 2008/11/25 | 920 | 977 | 910 | 977 | 227,200 |
| 2008/11/21 | 810 | 894 | 790 | 876 | 172,000 |
| 2008/11/20 | 863 | 863 | 817 | 820 | 84,300 |
| 2008/11/19 | 854 | 875 | 847 | 863 | 105,600 |
| 2008/11/18 | 820 | 848 | 811 | 847 | 89,500 |
| 2008/11/17 | 816 | 842 | 807 | 818 | 107,600 |
| 2008/11/14 | 865 | 873 | 810 | 816 | 180,000 |
| 2008/11/13 | 868 | 869 | 832 | 840 | 154,600 |
| 2008/11/12 | 885 | 905 | 853 | 868 | 103,200 |
| 2008/11/11 | 900 | 914 | 876 | 885 | 110,800 |
| 2008/11/10 | 857 | 915 | 857 | 900 | 159,700 |
| 2008/11/07 | 853 | 890 | 824 | 849 | 189,900 |
| 2008/11/06 | 920 | 920 | 866 | 872 | 148,800 |
| 2008/11/05 | 904 | 929 | 849 | 926 | 390,200 |
| 2008/11/04 | 886 | 893 | 828 | 864 | 127,200 |
| 2008/10/31 | 878 | 886 | 816 | 816 | 174,500 |
| 2008/10/30 | 835 | 880 | 835 | 868 | 126,900 |
| 2008/10/29 | 821 | 829 | 783 | 825 | 199,200 |
| 2008/10/28 | 775 | 800 | 700 | 748 | 239,800 |
| 2008/10/27 | 856 | 875 | 786 | 795 | 150,700 |
| 2008/10/24 | 950 | 950 | 862 | 866 | 83,800 |
| 2008/10/23 | 900 | 920 | 872 | 920 | 76,400 |
| 2008/10/22 | 976 | 990 | 931 | 935 | 103,600 |
| 2008/10/21 | 1,023 | 1,023 | 963 | 982 | 129,800 |
| 2008/10/20 | 1,039 | 1,039 | 967 | 993 | 145,900 |
| 2008/10/17 | 1,027 | 1,031 | 955 | 1,010 | 130,300 |
| 2008/10/16 | 992 | 992 | 920 | 947 | 119,500 |
| 2008/10/15 | 992 | 1,045 | 980 | 1,042 | 195,400 |
| 2008/10/14 | 968 | 968 | 968 | 968 | 58,900 |
| 2008/10/10 | 900 | 903 | 856 | 868 | 154,100 |
| 2008/10/09 | 907 | 970 | 902 | 915 | 172,400 |
| 2008/10/08 | 943 | 973 | 933 | 937 | 145,500 |
| 2008/10/07 | 910 | 1,030 | 910 | 1,003 | 176,200 |
| 2008/10/06 | 1,211 | 1,211 | 1,055 | 1,060 | 117,300 |
| 2008/10/03 | 1,229 | 1,240 | 1,208 | 1,211 | 40,800 |
| 2008/10/02 | 1,290 | 1,291 | 1,244 | 1,249 | 76,500 |
| 2008/10/01 | 1,261 | 1,287 | 1,250 | 1,271 | 66,700 |
| 2008/09/30 | 1,203 | 1,263 | 1,200 | 1,247 | 64,500 |
| 2008/09/29 | 1,360 | 1,378 | 1,300 | 1,303 | 78,000 |
| 2008/09/26 | 1,426 | 1,426 | 1,350 | 1,366 | 177,200 |
| 2008/09/25 | 1,442 | 1,467 | 1,402 | 1,445 | 114,300 |
| 2008/09/24 | 1,390 | 1,442 | 1,384 | 1,437 | 60,500 |
| 2008/09/22 | 1,445 | 1,445 | 1,386 | 1,417 | 93,400 |
| 2008/09/19 | 1,400 | 1,415 | 1,383 | 1,402 | 208,600 |
| 2008/09/18 | 1,360 | 1,416 | 1,360 | 1,397 | 96,000 |
| 2008/09/17 | 1,459 | 1,461 | 1,400 | 1,420 | 142,700 |
| 2008/09/16 | 1,350 | 1,516 | 1,350 | 1,493 | 429,200 |
| 2008/09/12 | 1,400 | 1,460 | 1,398 | 1,447 | 158,100 |
| 2008/09/11 | 1,440 | 1,468 | 1,414 | 1,418 | 128,300 |
| 2008/09/10 | 1,450 | 1,500 | 1,450 | 1,489 | 133,000 |
| 2008/09/09 | 1,502 | 1,510 | 1,468 | 1,487 | 138,000 |
| 2008/09/08 | 1,458 | 1,510 | 1,451 | 1,498 | 136,100 |
| 2008/09/05 | 1,373 | 1,412 | 1,352 | 1,399 | 101,000 |
| 2008/09/04 | 1,480 | 1,481 | 1,418 | 1,424 | 116,700 |
| 2008/09/03 | 1,491 | 1,499 | 1,451 | 1,466 | 102,400 |
| 2008/09/02 | 1,562 | 1,566 | 1,463 | 1,477 | 123,200 |
| 2008/09/01 | 1,576 | 1,591 | 1,553 | 1,555 | 88,700 |
| 2008/08/29 | 1,597 | 1,622 | 1,591 | 1,605 | 91,800 |
| 2008/08/28 | 1,561 | 1,601 | 1,561 | 1,594 | 47,900 |
| 2008/08/27 | 1,599 | 1,599 | 1,565 | 1,570 | 62,100 |
| 2008/08/26 | 1,610 | 1,612 | 1,581 | 1,593 | 74,800 |
| 2008/08/25 | 1,647 | 1,647 | 1,615 | 1,625 | 82,700 |
| 2008/08/22 | 1,637 | 1,655 | 1,604 | 1,617 | 117,000 |
| 2008/08/21 | 1,655 | 1,657 | 1,628 | 1,637 | 46,500 |
| 2008/08/20 | 1,635 | 1,658 | 1,611 | 1,655 | 96,100 |
| 2008/08/19 | 1,682 | 1,685 | 1,623 | 1,637 | 109,000 |
| 2008/08/18 | 1,661 | 1,703 | 1,660 | 1,681 | 87,500 |
| 2008/08/15 | 1,588 | 1,678 | 1,588 | 1,676 | 155,500 |
| 2008/08/14 | 1,610 | 1,617 | 1,587 | 1,588 | 82,100 |
| 2008/08/13 | 1,608 | 1,624 | 1,580 | 1,620 | 108,900 |
| 2008/08/12 | 1,600 | 1,625 | 1,600 | 1,607 | 87,600 |
| 2008/08/11 | 1,600 | 1,606 | 1,591 | 1,600 | 41,400 |
| 2008/08/08 | 1,591 | 1,593 | 1,550 | 1,578 | 99,700 |
| 2008/08/07 | 1,629 | 1,641 | 1,582 | 1,591 | 168,900 |
| 2008/08/06 | 1,620 | 1,670 | 1,605 | 1,659 | 193,400 |
| 2008/08/05 | 1,623 | 1,629 | 1,570 | 1,575 | 186,700 |
| 2008/08/04 | 1,632 | 1,690 | 1,580 | 1,623 | 215,400 |
| 2008/08/01 | 1,799 | 1,800 | 1,742 | 1,753 | 224,800 |
| 2008/07/31 | 1,810 | 1,820 | 1,776 | 1,790 | 116,800 |
| 2008/07/30 | 1,796 | 1,796 | 1,780 | 1,788 | 95,800 |
| 2008/07/29 | 1,775 | 1,781 | 1,752 | 1,759 | 73,000 |
| 2008/07/28 | 1,791 | 1,805 | 1,780 | 1,789 | 53,100 |
| 2008/07/25 | 1,791 | 1,805 | 1,765 | 1,775 | 179,100 |
| 2008/07/24 | 1,735 | 1,765 | 1,735 | 1,761 | 303,800 |
| 2008/07/23 | 1,715 | 1,734 | 1,700 | 1,713 | 188,400 |
| 2008/07/22 | 1,710 | 1,713 | 1,680 | 1,691 | 140,200 |
| 2008/07/18 | 1,714 | 1,725 | 1,696 | 1,696 | 85,500 |
| 2008/07/17 | 1,715 | 1,725 | 1,693 | 1,701 | 155,100 |
| 2008/07/16 | 1,679 | 1,727 | 1,674 | 1,702 | 239,000 |
| 2008/07/15 | 1,685 | 1,685 | 1,654 | 1,679 | 108,600 |
| 2008/07/14 | 1,710 | 1,717 | 1,685 | 1,687 | 113,500 |
| 2008/07/11 | 1,735 | 1,735 | 1,706 | 1,711 | 179,400 |
| 2008/07/10 | 1,756 | 1,758 | 1,717 | 1,735 | 195,900 |
| 2008/07/09 | 1,807 | 1,807 | 1,745 | 1,756 | 164,400 |
| 2008/07/08 | 1,840 | 1,844 | 1,740 | 1,747 | 263,000 |
| 2008/07/07 | 1,762 | 1,836 | 1,762 | 1,825 | 162,200 |
| 2008/07/04 | 1,775 | 1,792 | 1,737 | 1,772 | 161,600 |
| 2008/07/03 | 1,711 | 1,730 | 1,706 | 1,730 | 150,500 |
| 2008/07/02 | 1,738 | 1,740 | 1,715 | 1,719 | 159,300 |
| 2008/07/01 | 1,741 | 1,747 | 1,702 | 1,710 | 278,500 |
| 2008/06/30 | 1,709 | 1,767 | 1,709 | 1,745 | 86,000 |
| 2008/06/27 | 1,730 | 1,750 | 1,710 | 1,736 | 191,300 |
| 2008/06/26 | 1,787 | 1,800 | 1,738 | 1,793 | 186,000 |
| 2008/06/25 | 1,840 | 1,844 | 1,801 | 1,815 | 181,600 |
| 2008/06/24 | 1,754 | 1,792 | 1,754 | 1,780 | 108,800 |
| 2008/06/23 | 1,807 | 1,808 | 1,748 | 1,752 | 199,400 |
| 2008/06/20 | 1,807 | 1,823 | 1,806 | 1,815 | 103,400 |
| 2008/06/19 | 1,830 | 1,832 | 1,794 | 1,807 | 280,900 |
| 2008/06/18 | 1,855 | 1,887 | 1,827 | 1,839 | 250,300 |
| 2008/06/17 | 1,872 | 1,887 | 1,835 | 1,847 | 343,700 |
| 2008/06/16 | 1,915 | 1,926 | 1,852 | 1,908 | 210,900 |
| 2008/06/13 | 1,913 | 1,932 | 1,894 | 1,916 | 136,900 |
| 2008/06/12 | 1,955 | 1,960 | 1,914 | 1,943 | 164,300 |
| 2008/06/11 | 2,005 | 2,015 | 1,971 | 1,983 | 126,200 |
| 2008/06/10 | 2,050 | 2,055 | 2,000 | 2,005 | 74,600 |
| 2008/06/09 | 2,010 | 2,045 | 1,993 | 2,030 | 96,300 |
| 2008/06/06 | 2,065 | 2,090 | 2,050 | 2,050 | 105,600 |
| 2008/06/05 | 2,015 | 2,030 | 1,995 | 2,030 | 105,900 |
| 2008/06/04 | 2,035 | 2,045 | 2,020 | 2,030 | 84,400 |
| 2008/06/03 | 2,060 | 2,070 | 2,035 | 2,045 | 88,100 |
| 2008/06/02 | 2,075 | 2,090 | 2,035 | 2,060 | 78,700 |
| 2008/05/30 | 2,025 | 2,065 | 2,000 | 2,060 | 103,700 |
| 2008/05/29 | 1,995 | 2,055 | 1,995 | 2,030 | 113,700 |
| 2008/05/28 | 2,030 | 2,045 | 1,984 | 1,988 | 113,800 |
| 2008/05/27 | 1,991 | 2,040 | 1,985 | 2,030 | 126,000 |
| 2008/05/26 | 2,030 | 2,065 | 1,997 | 2,005 | 147,800 |
| 2008/05/23 | 2,090 | 2,095 | 2,040 | 2,045 | 136,400 |
| 2008/05/22 | 2,010 | 2,095 | 2,000 | 2,080 | 148,300 |
| 2008/05/21 | 2,120 | 2,130 | 2,050 | 2,070 | 124,600 |
| 2008/05/20 | 2,165 | 2,185 | 2,130 | 2,145 | 89,500 |
| 2008/05/19 | 2,275 | 2,290 | 2,130 | 2,150 | 207,100 |
| 2008/05/16 | 2,330 | 2,345 | 2,235 | 2,250 | 105,300 |
| 2008/05/15 | 2,350 | 2,355 | 2,315 | 2,325 | 95,000 |
| 2008/05/14 | 2,340 | 2,360 | 2,315 | 2,315 | 104,400 |
| 2008/05/13 | 2,395 | 2,395 | 2,325 | 2,350 | 63,400 |
| 2008/05/12 | 2,220 | 2,400 | 2,220 | 2,395 | 155,800 |
| 2008/05/09 | 2,280 | 2,285 | 2,225 | 2,230 | 205,800 |
| 2008/05/08 | 2,220 | 2,235 | 2,200 | 2,200 | 74,300 |
| 2008/05/07 | 2,210 | 2,245 | 2,210 | 2,225 | 71,100 |
| 2008/05/02 | 2,185 | 2,190 | 2,165 | 2,190 | 88,900 |
| 2008/05/01 | 2,275 | 2,280 | 2,140 | 2,145 | 154,700 |
| 2008/04/30 | 2,285 | 2,330 | 2,255 | 2,300 | 104,800 |
| 2008/04/28 | 2,295 | 2,330 | 2,245 | 2,295 | 81,900 |
| 2008/04/25 | 2,265 | 2,325 | 2,260 | 2,300 | 104,400 |
| 2008/04/24 | 2,245 | 2,255 | 2,200 | 2,225 | 53,600 |
| 2008/04/23 | 2,210 | 2,260 | 2,190 | 2,250 | 71,500 |
| 2008/04/22 | 2,235 | 2,235 | 2,180 | 2,205 | 80,300 |
| 2008/04/21 | 2,265 | 2,265 | 2,210 | 2,235 | 54,900 |
| 2008/04/18 | 2,240 | 2,240 | 2,150 | 2,225 | 72,100 |
| 2008/04/17 | 2,215 | 2,235 | 2,175 | 2,195 | 76,600 |
| 2008/04/16 | 2,125 | 2,190 | 2,105 | 2,190 | 115,700 |
| 2008/04/15 | 2,105 | 2,140 | 2,070 | 2,095 | 83,100 |
| 2008/04/14 | 2,135 | 2,190 | 2,105 | 2,110 | 165,000 |
| 2008/04/11 | 2,040 | 2,170 | 2,025 | 2,170 | 234,000 |
| 2008/04/10 | 1,995 | 2,020 | 1,972 | 2,000 | 112,300 |
| 2008/04/09 | 2,100 | 2,100 | 1,984 | 1,999 | 226,800 |
| 2008/04/08 | 2,160 | 2,170 | 2,095 | 2,100 | 88,600 |
| 2008/04/07 | 2,135 | 2,180 | 2,115 | 2,160 | 94,800 |
| 2008/04/04 | 2,095 | 2,195 | 2,080 | 2,160 | 171,300 |
| 2008/04/03 | 2,145 | 2,145 | 2,075 | 2,095 | 169,200 |
| 2008/04/02 | 2,260 | 2,260 | 2,125 | 2,165 | 122,200 |
| 2008/04/01 | 2,060 | 2,160 | 2,060 | 2,140 | 153,000 |
| 2008/03/31 | 2,025 | 2,080 | 2,020 | 2,060 | 147,700 |
| 2008/03/28 | 2,020 | 2,035 | 1,950 | 2,025 | 242,800 |
| 2008/03/27 | 2,005 | 2,080 | 2,005 | 2,060 | 255,900 |
| 2008/03/26 | 1,931 | 1,998 | 1,931 | 1,975 | 167,500 |
| 2008/03/25 | 1,991 | 1,993 | 1,909 | 1,927 | 214,200 |
| 2008/03/24 | 1,918 | 1,968 | 1,913 | 1,929 | 117,100 |
| 2008/03/21 | 1,975 | 1,975 | 1,894 | 1,919 | 253,800 |
| 2008/03/19 | 2,015 | 2,015 | 1,958 | 1,975 | 253,500 |
| 2008/03/18 | 1,989 | 2,035 | 1,858 | 1,891 | 369,900 |
| 2008/03/17 | 1,770 | 1,990 | 1,701 | 1,959 | 779,200 |
| 2008/03/14 | 2,275 | 2,280 | 2,040 | 2,060 | 429,200 |
| 2008/03/13 | 2,425 | 2,455 | 2,285 | 2,315 | 204,300 |
| 2008/03/12 | 2,550 | 2,560 | 2,490 | 2,505 | 231,800 |
| 2008/03/11 | 2,390 | 2,480 | 2,365 | 2,460 | 140,700 |
| 2008/03/10 | 2,360 | 2,425 | 2,360 | 2,390 | 139,200 |
| 2008/03/07 | 2,495 | 2,495 | 2,380 | 2,400 | 288,900 |
| 2008/03/06 | 2,375 | 2,580 | 2,375 | 2,535 | 229,300 |
| 2008/03/05 | 2,330 | 2,380 | 2,300 | 2,365 | 167,000 |
| 2008/03/04 | 2,395 | 2,395 | 2,315 | 2,330 | 158,500 |
| 2008/03/03 | 2,425 | 2,430 | 2,355 | 2,380 | 275,200 |
| 2008/02/29 | 2,555 | 2,565 | 2,525 | 2,545 | 133,100 |
| 2008/02/28 | 2,585 | 2,620 | 2,555 | 2,610 | 160,500 |
| 2008/02/27 | 2,590 | 2,625 | 2,560 | 2,610 | 252,800 |
| 2008/02/26 | 2,650 | 2,680 | 2,575 | 2,585 | 282,900 |
| 2008/02/25 | 2,660 | 2,695 | 2,610 | 2,640 | 104,700 |
| 2008/02/22 | 2,665 | 2,675 | 2,615 | 2,660 | 61,300 |
| 2008/02/21 | 2,635 | 2,735 | 2,635 | 2,725 | 133,800 |
| 2008/02/20 | 2,695 | 2,700 | 2,615 | 2,630 | 199,900 |
| 2008/02/19 | 2,795 | 2,795 | 2,685 | 2,720 | 129,900 |
| 2008/02/18 | 2,655 | 2,830 | 2,645 | 2,755 | 199,100 |
| 2008/02/15 | 2,565 | 2,600 | 2,530 | 2,585 | 180,300 |
| 2008/02/14 | 2,515 | 2,610 | 2,510 | 2,605 | 190,000 |
| 2008/02/13 | 2,560 | 2,590 | 2,470 | 2,485 | 213,300 |
| 2008/02/12 | 2,620 | 2,645 | 2,555 | 2,555 | 162,900 |
| 2008/02/08 | 2,720 | 2,735 | 2,600 | 2,625 | 122,000 |
| 2008/02/07 | 2,650 | 2,680 | 2,580 | 2,680 | 154,300 |
| 2008/02/06 | 2,700 | 2,700 | 2,570 | 2,590 | 205,000 |
| 2008/02/05 | 2,730 | 2,790 | 2,730 | 2,770 | 275,700 |
| 2008/02/04 | 2,740 | 2,835 | 2,680 | 2,765 | 516,200 |
| 2008/02/01 | 3,250 | 3,260 | 2,900 | 2,900 | 505,800 |
| 2008/01/31 | 3,360 | 3,420 | 3,300 | 3,400 | 134,300 |
| 2008/01/30 | 3,350 | 3,460 | 3,330 | 3,400 | 136,800 |
| 2008/01/29 | 3,320 | 3,360 | 3,280 | 3,340 | 148,100 |
| 2008/01/28 | 3,160 | 3,280 | 3,120 | 3,270 | 123,700 |
| 2008/01/25 | 3,130 | 3,190 | 3,090 | 3,180 | 89,800 |
| 2008/01/24 | 2,990 | 3,090 | 2,965 | 3,090 | 122,600 |
| 2008/01/23 | 3,000 | 3,110 | 2,925 | 2,965 | 194,900 |
| 2008/01/22 | 3,050 | 3,070 | 2,900 | 2,900 | 138,200 |
| 2008/01/21 | 3,120 | 3,200 | 3,100 | 3,100 | 142,500 |
| 2008/01/18 | 3,100 | 3,260 | 3,060 | 3,220 | 141,600 |
| 2008/01/17 | 3,080 | 3,370 | 3,080 | 3,240 | 237,800 |
| 2008/01/16 | 3,190 | 3,210 | 3,040 | 3,080 | 316,900 |
| 2008/01/15 | 3,500 | 3,590 | 3,250 | 3,290 | 210,400 |
| 2008/01/11 | 3,560 | 3,580 | 3,440 | 3,510 | 103,500 |
| 2008/01/10 | 3,510 | 3,620 | 3,510 | 3,560 | 101,800 |
| 2008/01/09 | 3,370 | 3,570 | 3,320 | 3,560 | 131,900 |
| 2008/01/08 | 3,260 | 3,450 | 3,260 | 3,430 | 84,100 |
| 2008/01/07 | 3,350 | 3,360 | 3,270 | 3,310 | 77,800 |
| 2008/01/04 | 3,510 | 3,510 | 3,400 | 3,430 | 79,000 |