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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,095 | 1,096 | 1,070 | 1,073 | 22,700 |
| 2009/12/29 | 1,083 | 1,106 | 1,083 | 1,098 | 21,300 |
| 2009/12/28 | 1,091 | 1,108 | 1,070 | 1,095 | 34,200 |
| 2009/12/25 | 1,099 | 1,099 | 1,085 | 1,091 | 48,300 |
| 2009/12/24 | 1,065 | 1,098 | 1,065 | 1,096 | 39,700 |
| 2009/12/22 | 1,072 | 1,080 | 1,058 | 1,070 | 36,200 |
| 2009/12/21 | 1,084 | 1,104 | 1,052 | 1,052 | 53,300 |
| 2009/12/18 | 1,100 | 1,102 | 1,073 | 1,083 | 43,500 |
| 2009/12/17 | 1,110 | 1,110 | 1,091 | 1,095 | 35,100 |
| 2009/12/16 | 1,065 | 1,105 | 1,051 | 1,100 | 31,600 |
| 2009/12/15 | 1,090 | 1,091 | 1,071 | 1,078 | 35,100 |
| 2009/12/14 | 1,093 | 1,096 | 1,072 | 1,089 | 37,300 |
| 2009/12/11 | 1,069 | 1,094 | 1,035 | 1,092 | 110,700 |
| 2009/12/10 | 1,102 | 1,102 | 1,042 | 1,049 | 85,200 |
| 2009/12/09 | 1,084 | 1,107 | 1,066 | 1,101 | 71,900 |
| 2009/12/08 | 1,091 | 1,116 | 1,077 | 1,084 | 53,500 |
| 2009/12/07 | 1,103 | 1,111 | 1,085 | 1,091 | 49,100 |
| 2009/12/04 | 1,111 | 1,111 | 1,082 | 1,095 | 82,400 |
| 2009/12/03 | 1,061 | 1,096 | 1,061 | 1,093 | 81,600 |
| 2009/12/02 | 1,068 | 1,086 | 1,052 | 1,059 | 42,000 |
| 2009/12/01 | 1,056 | 1,081 | 1,048 | 1,077 | 72,400 |
| 2009/11/30 | 1,022 | 1,055 | 1,006 | 1,055 | 82,600 |
| 2009/11/27 | 1,000 | 1,020 | 994 | 1,002 | 77,700 |
| 2009/11/26 | 1,002 | 1,033 | 998 | 1,028 | 73,000 |
| 2009/11/25 | 1,011 | 1,017 | 985 | 994 | 105,000 |
| 2009/11/24 | 1,053 | 1,081 | 1,016 | 1,031 | 133,500 |
| 2009/11/20 | 1,030 | 1,068 | 1,025 | 1,068 | 58,700 |
| 2009/11/19 | 1,060 | 1,069 | 1,033 | 1,043 | 63,800 |
| 2009/11/18 | 1,038 | 1,069 | 1,034 | 1,054 | 118,600 |
| 2009/11/17 | 1,067 | 1,067 | 1,035 | 1,051 | 131,800 |
| 2009/11/16 | 1,091 | 1,100 | 1,031 | 1,047 | 112,400 |
| 2009/11/13 | 1,091 | 1,092 | 1,059 | 1,081 | 104,800 |
| 2009/11/12 | 1,153 | 1,153 | 1,084 | 1,096 | 145,000 |
| 2009/11/11 | 1,217 | 1,221 | 1,152 | 1,153 | 100,400 |
| 2009/11/10 | 1,215 | 1,250 | 1,203 | 1,208 | 96,600 |
| 2009/11/09 | 1,216 | 1,229 | 1,210 | 1,217 | 49,800 |
| 2009/11/06 | 1,268 | 1,268 | 1,222 | 1,236 | 85,800 |
| 2009/11/05 | 1,269 | 1,284 | 1,235 | 1,248 | 75,000 |
| 2009/11/04 | 1,312 | 1,313 | 1,280 | 1,289 | 56,000 |
| 2009/11/02 | 1,318 | 1,325 | 1,285 | 1,311 | 102,500 |
| 2009/10/30 | 1,375 | 1,380 | 1,333 | 1,338 | 93,100 |
| 2009/10/29 | 1,357 | 1,366 | 1,343 | 1,350 | 115,100 |
| 2009/10/28 | 1,339 | 1,370 | 1,339 | 1,357 | 104,200 |
| 2009/10/27 | 1,369 | 1,373 | 1,339 | 1,339 | 104,500 |
| 2009/10/26 | 1,315 | 1,398 | 1,314 | 1,355 | 288,600 |
| 2009/10/23 | 1,265 | 1,273 | 1,251 | 1,255 | 51,900 |
| 2009/10/22 | 1,280 | 1,282 | 1,245 | 1,277 | 48,400 |
| 2009/10/21 | 1,243 | 1,295 | 1,243 | 1,292 | 74,100 |
| 2009/10/20 | 1,242 | 1,257 | 1,237 | 1,242 | 59,300 |
| 2009/10/19 | 1,226 | 1,265 | 1,223 | 1,262 | 50,000 |
| 2009/10/16 | 1,267 | 1,271 | 1,240 | 1,246 | 37,700 |
| 2009/10/15 | 1,251 | 1,286 | 1,251 | 1,277 | 49,200 |
| 2009/10/14 | 1,252 | 1,252 | 1,226 | 1,251 | 59,300 |
| 2009/10/13 | 1,250 | 1,267 | 1,237 | 1,238 | 55,400 |
| 2009/10/09 | 1,290 | 1,290 | 1,263 | 1,270 | 41,900 |
| 2009/10/08 | 1,300 | 1,300 | 1,259 | 1,270 | 46,700 |
| 2009/10/07 | 1,285 | 1,294 | 1,259 | 1,288 | 113,500 |
| 2009/10/06 | 1,231 | 1,293 | 1,211 | 1,284 | 118,000 |
| 2009/10/05 | 1,206 | 1,239 | 1,206 | 1,230 | 51,100 |
| 2009/10/02 | 1,235 | 1,238 | 1,205 | 1,212 | 54,900 |
| 2009/10/01 | 1,308 | 1,308 | 1,261 | 1,274 | 35,500 |
| 2009/09/30 | 1,293 | 1,308 | 1,279 | 1,308 | 46,600 |
| 2009/09/29 | 1,279 | 1,300 | 1,264 | 1,293 | 75,200 |
| 2009/09/28 | 1,275 | 1,299 | 1,260 | 1,298 | 77,500 |
| 2009/09/25 | 1,319 | 1,321 | 1,256 | 1,283 | 88,000 |
| 2009/09/24 | 1,242 | 1,292 | 1,233 | 1,292 | 112,900 |
| 2009/09/18 | 1,231 | 1,250 | 1,210 | 1,222 | 70,500 |
| 2009/09/17 | 1,266 | 1,270 | 1,234 | 1,249 | 44,800 |
| 2009/09/16 | 1,255 | 1,288 | 1,237 | 1,243 | 50,900 |
| 2009/09/15 | 1,292 | 1,292 | 1,256 | 1,261 | 35,100 |
| 2009/09/14 | 1,286 | 1,332 | 1,259 | 1,275 | 88,300 |
| 2009/09/11 | 1,338 | 1,338 | 1,284 | 1,305 | 78,300 |
| 2009/09/10 | 1,310 | 1,323 | 1,290 | 1,321 | 87,600 |
| 2009/09/09 | 1,300 | 1,315 | 1,286 | 1,300 | 82,200 |
| 2009/09/08 | 1,269 | 1,305 | 1,269 | 1,299 | 86,600 |
| 2009/09/07 | 1,220 | 1,256 | 1,211 | 1,253 | 94,900 |
| 2009/09/04 | 1,240 | 1,240 | 1,207 | 1,207 | 76,900 |
| 2009/09/03 | 1,250 | 1,260 | 1,225 | 1,240 | 96,400 |
| 2009/09/02 | 1,240 | 1,247 | 1,220 | 1,245 | 114,700 |
| 2009/09/01 | 1,256 | 1,256 | 1,240 | 1,250 | 56,400 |
| 2009/08/31 | 1,273 | 1,294 | 1,252 | 1,256 | 99,000 |
| 2009/08/28 | 1,331 | 1,334 | 1,262 | 1,270 | 139,900 |
| 2009/08/27 | 1,320 | 1,330 | 1,282 | 1,311 | 145,900 |
| 2009/08/26 | 1,224 | 1,330 | 1,220 | 1,320 | 190,500 |
| 2009/08/25 | 1,217 | 1,225 | 1,202 | 1,211 | 105,800 |
| 2009/08/24 | 1,215 | 1,249 | 1,215 | 1,228 | 53,900 |
| 2009/08/21 | 1,230 | 1,231 | 1,201 | 1,211 | 60,600 |
| 2009/08/20 | 1,236 | 1,255 | 1,235 | 1,250 | 39,100 |
| 2009/08/19 | 1,250 | 1,250 | 1,228 | 1,232 | 64,400 |
| 2009/08/18 | 1,244 | 1,266 | 1,241 | 1,263 | 27,700 |
| 2009/08/17 | 1,290 | 1,293 | 1,258 | 1,264 | 48,900 |
| 2009/08/14 | 1,286 | 1,300 | 1,285 | 1,288 | 37,900 |
| 2009/08/13 | 1,279 | 1,292 | 1,268 | 1,282 | 44,100 |
| 2009/08/12 | 1,300 | 1,300 | 1,268 | 1,275 | 41,900 |
| 2009/08/11 | 1,286 | 1,299 | 1,269 | 1,293 | 54,700 |
| 2009/08/10 | 1,307 | 1,313 | 1,280 | 1,287 | 47,800 |
| 2009/08/07 | 1,302 | 1,307 | 1,281 | 1,297 | 60,000 |
| 2009/08/06 | 1,313 | 1,333 | 1,298 | 1,301 | 107,200 |
| 2009/08/05 | 1,371 | 1,383 | 1,316 | 1,333 | 61,000 |
| 2009/08/04 | 1,389 | 1,397 | 1,366 | 1,372 | 28,300 |
| 2009/08/03 | 1,398 | 1,408 | 1,354 | 1,369 | 64,700 |
| 2009/07/31 | 1,381 | 1,381 | 1,354 | 1,371 | 33,700 |
| 2009/07/30 | 1,372 | 1,378 | 1,340 | 1,347 | 56,900 |
| 2009/07/29 | 1,351 | 1,400 | 1,351 | 1,371 | 36,500 |
| 2009/07/28 | 1,400 | 1,400 | 1,354 | 1,364 | 40,500 |
| 2009/07/27 | 1,388 | 1,394 | 1,374 | 1,380 | 41,000 |
| 2009/07/24 | 1,450 | 1,450 | 1,376 | 1,387 | 108,400 |
| 2009/07/23 | 1,400 | 1,443 | 1,390 | 1,432 | 60,700 |
| 2009/07/22 | 1,379 | 1,398 | 1,366 | 1,396 | 46,900 |
| 2009/07/21 | 1,350 | 1,394 | 1,347 | 1,389 | 56,900 |
| 2009/07/17 | 1,300 | 1,329 | 1,297 | 1,320 | 31,700 |
| 2009/07/16 | 1,294 | 1,333 | 1,294 | 1,308 | 40,600 |
| 2009/07/15 | 1,298 | 1,318 | 1,295 | 1,300 | 48,700 |
| 2009/07/14 | 1,277 | 1,319 | 1,277 | 1,298 | 53,000 |
| 2009/07/13 | 1,314 | 1,346 | 1,282 | 1,286 | 58,600 |
| 2009/07/10 | 1,366 | 1,366 | 1,340 | 1,354 | 36,600 |
| 2009/07/09 | 1,354 | 1,369 | 1,326 | 1,340 | 75,400 |
| 2009/07/08 | 1,413 | 1,413 | 1,335 | 1,368 | 106,600 |
| 2009/07/07 | 1,393 | 1,446 | 1,393 | 1,412 | 65,100 |
| 2009/07/06 | 1,394 | 1,419 | 1,390 | 1,413 | 33,100 |
| 2009/07/03 | 1,426 | 1,426 | 1,383 | 1,394 | 87,600 |
| 2009/07/02 | 1,427 | 1,427 | 1,403 | 1,425 | 48,500 |
| 2009/07/01 | 1,409 | 1,448 | 1,388 | 1,426 | 53,100 |
| 2009/06/30 | 1,424 | 1,447 | 1,422 | 1,429 | 45,800 |
| 2009/06/29 | 1,433 | 1,468 | 1,400 | 1,424 | 62,700 |
| 2009/06/26 | 1,474 | 1,474 | 1,435 | 1,453 | 43,700 |
| 2009/06/25 | 1,484 | 1,489 | 1,452 | 1,473 | 62,100 |
| 2009/06/24 | 1,454 | 1,477 | 1,439 | 1,467 | 42,200 |
| 2009/06/23 | 1,420 | 1,470 | 1,420 | 1,434 | 55,300 |
| 2009/06/22 | 1,457 | 1,497 | 1,455 | 1,476 | 29,200 |
| 2009/06/19 | 1,475 | 1,477 | 1,431 | 1,457 | 54,700 |
| 2009/06/18 | 1,492 | 1,500 | 1,465 | 1,474 | 36,100 |
| 2009/06/17 | 1,450 | 1,500 | 1,441 | 1,491 | 43,600 |
| 2009/06/16 | 1,504 | 1,513 | 1,461 | 1,465 | 90,000 |
| 2009/06/15 | 1,450 | 1,519 | 1,441 | 1,504 | 110,900 |
| 2009/06/12 | 1,435 | 1,458 | 1,413 | 1,425 | 141,100 |
| 2009/06/11 | 1,431 | 1,438 | 1,396 | 1,419 | 73,500 |
| 2009/06/10 | 1,392 | 1,424 | 1,380 | 1,411 | 76,400 |
| 2009/06/09 | 1,399 | 1,399 | 1,352 | 1,365 | 96,700 |
| 2009/06/08 | 1,420 | 1,433 | 1,398 | 1,398 | 54,100 |
| 2009/06/05 | 1,440 | 1,440 | 1,402 | 1,420 | 61,900 |
| 2009/06/04 | 1,425 | 1,448 | 1,421 | 1,426 | 51,100 |
| 2009/06/03 | 1,421 | 1,440 | 1,416 | 1,424 | 34,600 |
| 2009/06/02 | 1,426 | 1,429 | 1,392 | 1,400 | 64,700 |
| 2009/06/01 | 1,372 | 1,408 | 1,357 | 1,386 | 82,500 |
| 2009/05/29 | 1,427 | 1,427 | 1,372 | 1,381 | 100,000 |
| 2009/05/28 | 1,424 | 1,457 | 1,422 | 1,447 | 88,400 |
| 2009/05/27 | 1,450 | 1,460 | 1,423 | 1,423 | 87,100 |
| 2009/05/26 | 1,390 | 1,430 | 1,370 | 1,415 | 67,700 |
| 2009/05/25 | 1,341 | 1,379 | 1,334 | 1,357 | 69,900 |
| 2009/05/22 | 1,324 | 1,345 | 1,304 | 1,333 | 70,900 |
| 2009/05/21 | 1,340 | 1,340 | 1,296 | 1,306 | 95,900 |
| 2009/05/20 | 1,313 | 1,339 | 1,312 | 1,335 | 63,800 |
| 2009/05/19 | 1,290 | 1,329 | 1,290 | 1,327 | 69,200 |
| 2009/05/18 | 1,310 | 1,330 | 1,280 | 1,285 | 68,500 |
| 2009/05/15 | 1,314 | 1,338 | 1,312 | 1,330 | 51,500 |
| 2009/05/14 | 1,320 | 1,340 | 1,311 | 1,318 | 52,800 |
| 2009/05/13 | 1,311 | 1,348 | 1,311 | 1,340 | 51,700 |
| 2009/05/12 | 1,295 | 1,348 | 1,276 | 1,305 | 86,100 |
| 2009/05/11 | 1,340 | 1,358 | 1,270 | 1,297 | 198,100 |
| 2009/05/08 | 1,348 | 1,369 | 1,332 | 1,347 | 81,500 |
| 2009/05/07 | 1,331 | 1,345 | 1,300 | 1,345 | 80,200 |
| 2009/05/01 | 1,259 | 1,279 | 1,243 | 1,251 | 69,400 |
| 2009/04/30 | 1,226 | 1,275 | 1,213 | 1,274 | 106,300 |
| 2009/04/28 | 1,191 | 1,200 | 1,143 | 1,166 | 59,700 |
| 2009/04/27 | 1,171 | 1,210 | 1,171 | 1,194 | 37,200 |
| 2009/04/24 | 1,196 | 1,196 | 1,168 | 1,172 | 61,400 |
| 2009/04/23 | 1,151 | 1,200 | 1,150 | 1,195 | 100,800 |
| 2009/04/22 | 1,076 | 1,150 | 1,070 | 1,150 | 74,400 |
| 2009/04/21 | 1,074 | 1,097 | 1,061 | 1,095 | 61,500 |
| 2009/04/20 | 1,098 | 1,124 | 1,088 | 1,110 | 55,000 |
| 2009/04/17 | 1,105 | 1,113 | 1,074 | 1,088 | 74,400 |
| 2009/04/16 | 1,079 | 1,115 | 1,069 | 1,090 | 56,900 |
| 2009/04/15 | 1,043 | 1,086 | 1,043 | 1,074 | 66,000 |
| 2009/04/14 | 1,098 | 1,098 | 1,056 | 1,063 | 59,200 |
| 2009/04/13 | 1,071 | 1,106 | 1,060 | 1,089 | 35,700 |
| 2009/04/10 | 1,120 | 1,123 | 1,067 | 1,087 | 41,500 |
| 2009/04/09 | 1,066 | 1,128 | 1,065 | 1,108 | 126,500 |
| 2009/04/08 | 1,050 | 1,070 | 1,042 | 1,046 | 67,300 |
| 2009/04/07 | 1,070 | 1,089 | 1,064 | 1,076 | 30,600 |
| 2009/04/06 | 1,079 | 1,106 | 1,035 | 1,090 | 39,800 |
| 2009/04/03 | 1,071 | 1,083 | 1,050 | 1,069 | 78,300 |
| 2009/04/02 | 1,078 | 1,098 | 1,022 | 1,084 | 85,700 |
| 2009/04/01 | 1,038 | 1,069 | 1,020 | 1,049 | 80,300 |
| 2009/03/31 | 998 | 1,078 | 980 | 1,056 | 109,800 |
| 2009/03/30 | 1,065 | 1,066 | 1,000 | 1,000 | 91,700 |
| 2009/03/27 | 1,100 | 1,125 | 1,029 | 1,068 | 89,400 |
| 2009/03/26 | 1,106 | 1,120 | 1,054 | 1,096 | 50,700 |
| 2009/03/25 | 1,133 | 1,149 | 1,109 | 1,121 | 107,800 |
| 2009/03/24 | 1,030 | 1,090 | 1,021 | 1,088 | 99,100 |
| 2009/03/23 | 999 | 1,015 | 990 | 1,015 | 97,300 |
| 2009/03/19 | 1,000 | 1,001 | 985 | 1,000 | 104,000 |
| 2009/03/18 | 1,000 | 1,005 | 990 | 990 | 119,400 |
| 2009/03/17 | 1,011 | 1,020 | 992 | 1,004 | 103,500 |
| 2009/03/16 | 997 | 1,034 | 986 | 1,001 | 136,700 |
| 2009/03/13 | 919 | 965 | 919 | 947 | 160,200 |
| 2009/03/12 | 929 | 934 | 918 | 929 | 59,900 |
| 2009/03/11 | 940 | 948 | 926 | 939 | 130,300 |
| 2009/03/10 | 940 | 940 | 924 | 929 | 111,600 |
| 2009/03/09 | 929 | 953 | 929 | 946 | 141,800 |
| 2009/03/06 | 934 | 945 | 920 | 928 | 128,500 |
| 2009/03/05 | 920 | 949 | 906 | 927 | 141,800 |
| 2009/03/04 | 850 | 900 | 840 | 899 | 158,200 |
| 2009/03/03 | 852 | 869 | 846 | 856 | 60,400 |
| 2009/03/02 | 869 | 884 | 865 | 880 | 92,100 |
| 2009/02/27 | 880 | 888 | 870 | 888 | 152,500 |
| 2009/02/26 | 874 | 876 | 857 | 870 | 134,400 |
| 2009/02/25 | 863 | 880 | 856 | 880 | 116,600 |
| 2009/02/24 | 819 | 849 | 803 | 843 | 88,900 |
| 2009/02/23 | 827 | 832 | 815 | 819 | 79,300 |
| 2009/02/20 | 845 | 845 | 826 | 841 | 65,700 |
| 2009/02/19 | 843 | 844 | 821 | 844 | 40,000 |
| 2009/02/18 | 817 | 854 | 817 | 853 | 51,200 |
| 2009/02/17 | 849 | 850 | 840 | 847 | 33,700 |
| 2009/02/16 | 822 | 859 | 821 | 850 | 129,700 |
| 2009/02/13 | 791 | 820 | 787 | 820 | 101,100 |
| 2009/02/12 | 803 | 810 | 794 | 797 | 72,700 |
| 2009/02/10 | 813 | 828 | 804 | 821 | 73,700 |
| 2009/02/09 | 840 | 852 | 802 | 813 | 196,400 |
| 2009/02/06 | 879 | 883 | 836 | 838 | 156,800 |
| 2009/02/05 | 893 | 902 | 875 | 883 | 79,600 |
| 2009/02/04 | 865 | 895 | 863 | 893 | 102,100 |
| 2009/02/03 | 864 | 890 | 862 | 875 | 134,700 |
| 2009/02/02 | 888 | 890 | 860 | 880 | 253,200 |
| 2009/01/30 | 934 | 950 | 933 | 943 | 93,800 |
| 2009/01/29 | 999 | 1,000 | 984 | 988 | 111,400 |
| 2009/01/28 | 959 | 1,009 | 956 | 988 | 71,800 |
| 2009/01/27 | 959 | 998 | 951 | 969 | 98,000 |
| 2009/01/26 | 935 | 970 | 925 | 958 | 110,600 |
| 2009/01/23 | 988 | 988 | 940 | 945 | 113,100 |
| 2009/01/22 | 940 | 982 | 924 | 982 | 101,100 |
| 2009/01/21 | 914 | 935 | 900 | 916 | 88,200 |
| 2009/01/20 | 921 | 934 | 898 | 924 | 143,800 |
| 2009/01/19 | 899 | 913 | 890 | 913 | 132,600 |
| 2009/01/16 | 867 | 893 | 858 | 889 | 162,200 |
| 2009/01/15 | 834 | 848 | 830 | 844 | 145,200 |
| 2009/01/14 | 835 | 868 | 832 | 863 | 98,700 |
| 2009/01/13 | 890 | 890 | 838 | 839 | 188,200 |
| 2009/01/09 | 941 | 945 | 906 | 910 | 138,000 |
| 2009/01/08 | 990 | 992 | 950 | 955 | 84,800 |
| 2009/01/07 | 1,030 | 1,040 | 991 | 998 | 92,300 |
| 2009/01/06 | 1,087 | 1,087 | 1,030 | 1,045 | 77,200 |
| 2009/01/05 | 1,091 | 1,119 | 1,061 | 1,067 | 28,000 |