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 |
---|---|---|---|---|---|
2011/12/30 | 695 | 695 | 686 | 689 | 15,100 |
2011/12/29 | 694 | 694 | 683 | 688 | 29,600 |
2011/12/28 | 691 | 694 | 685 | 686 | 25,900 |
2011/12/27 | 672 | 693 | 672 | 690 | 27,300 |
2011/12/26 | 670 | 684 | 670 | 678 | 16,900 |
2011/12/22 | 667 | 668 | 665 | 666 | 23,200 |
2011/12/21 | 672 | 675 | 666 | 670 | 43,800 |
2011/12/20 | 669 | 671 | 661 | 662 | 22,900 |
2011/12/19 | 667 | 678 | 657 | 661 | 31,100 |
2011/12/16 | 674 | 677 | 667 | 667 | 15,000 |
2011/12/15 | 687 | 687 | 670 | 674 | 22,100 |
2011/12/14 | 688 | 696 | 686 | 687 | 15,800 |
2011/12/13 | 690 | 696 | 690 | 695 | 9,000 |
2011/12/12 | 696 | 703 | 696 | 698 | 22,200 |
2011/12/09 | 692 | 697 | 689 | 695 | 45,700 |
2011/12/08 | 693 | 698 | 686 | 695 | 24,700 |
2011/12/07 | 673 | 694 | 672 | 694 | 35,900 |
2011/12/06 | 690 | 695 | 671 | 671 | 55,100 |
2011/12/05 | 695 | 701 | 693 | 694 | 52,400 |
2011/12/02 | 698 | 705 | 685 | 695 | 69,600 |
2011/12/01 | 708 | 708 | 689 | 697 | 65,200 |
2011/11/30 | 697 | 701 | 690 | 696 | 53,100 |
2011/11/29 | 679 | 695 | 675 | 695 | 37,700 |
2011/11/28 | 660 | 670 | 656 | 669 | 56,100 |
2011/11/25 | 655 | 660 | 651 | 651 | 26,400 |
2011/11/24 | 670 | 670 | 658 | 660 | 48,400 |
2011/11/22 | 670 | 684 | 670 | 676 | 40,000 |
2011/11/21 | 681 | 683 | 674 | 680 | 36,900 |
2011/11/18 | 682 | 684 | 674 | 684 | 39,100 |
2011/11/17 | 668 | 691 | 661 | 689 | 40,900 |
2011/11/16 | 676 | 676 | 661 | 665 | 33,000 |
2011/11/15 | 665 | 680 | 665 | 674 | 20,900 |
2011/11/14 | 666 | 670 | 662 | 669 | 23,400 |
2011/11/11 | 671 | 677 | 662 | 668 | 23,700 |
2011/11/10 | 672 | 674 | 667 | 671 | 22,600 |
2011/11/09 | 681 | 683 | 675 | 682 | 21,600 |
2011/11/08 | 687 | 692 | 676 | 679 | 12,300 |
2011/11/07 | 682 | 686 | 677 | 682 | 23,400 |
2011/11/04 | 685 | 691 | 682 | 682 | 23,500 |
2011/11/02 | 694 | 695 | 684 | 684 | 35,600 |
2011/11/01 | 701 | 708 | 701 | 702 | 13,700 |
2011/10/31 | 724 | 724 | 708 | 708 | 28,000 |
2011/10/28 | 730 | 730 | 720 | 723 | 24,300 |
2011/10/27 | 708 | 726 | 707 | 722 | 24,600 |
2011/10/26 | 705 | 716 | 700 | 707 | 24,300 |
2011/10/25 | 720 | 727 | 710 | 710 | 14,600 |
2011/10/24 | 723 | 733 | 723 | 733 | 24,500 |
2011/10/21 | 714 | 714 | 701 | 703 | 10,600 |
2011/10/20 | 711 | 719 | 701 | 715 | 27,800 |
2011/10/19 | 727 | 727 | 710 | 714 | 11,400 |
2011/10/18 | 722 | 722 | 715 | 715 | 5,200 |
2011/10/17 | 728 | 728 | 717 | 720 | 14,500 |
2011/10/14 | 717 | 719 | 708 | 709 | 15,900 |
2011/10/13 | 725 | 727 | 718 | 719 | 10,400 |
2011/10/12 | 724 | 728 | 719 | 720 | 13,500 |
2011/10/11 | 716 | 726 | 715 | 722 | 18,000 |
2011/10/07 | 734 | 735 | 721 | 725 | 11,900 |
2011/10/06 | 737 | 739 | 716 | 724 | 17,500 |
2011/10/05 | 722 | 723 | 707 | 707 | 28,600 |
2011/10/04 | 766 | 766 | 731 | 731 | 12,600 |
2011/10/03 | 749 | 765 | 740 | 765 | 18,500 |
2011/09/30 | 755 | 769 | 736 | 769 | 26,600 |
2011/09/29 | 732 | 749 | 723 | 749 | 40,000 |
2011/09/28 | 737 | 746 | 735 | 742 | 33,100 |
2011/09/27 | 718 | 747 | 714 | 746 | 22,400 |
2011/09/26 | 712 | 719 | 701 | 701 | 31,400 |
2011/09/22 | 718 | 720 | 710 | 718 | 28,400 |
2011/09/21 | 737 | 737 | 720 | 720 | 23,100 |
2011/09/20 | 747 | 751 | 731 | 732 | 30,200 |
2011/09/16 | 743 | 765 | 736 | 765 | 22,900 |
2011/09/15 | 738 | 745 | 734 | 736 | 12,100 |
2011/09/14 | 735 | 747 | 726 | 727 | 19,600 |
2011/09/13 | 727 | 744 | 727 | 738 | 15,800 |
2011/09/12 | 731 | 741 | 726 | 731 | 16,000 |
2011/09/09 | 745 | 752 | 735 | 739 | 50,500 |
2011/09/08 | 755 | 758 | 742 | 745 | 29,200 |
2011/09/07 | 754 | 757 | 747 | 756 | 37,400 |
2011/09/06 | 766 | 766 | 744 | 750 | 33,000 |
2011/09/05 | 774 | 774 | 762 | 766 | 7,600 |
2011/09/02 | 770 | 779 | 755 | 774 | 10,100 |
2011/09/01 | 780 | 783 | 761 | 773 | 17,100 |
2011/08/31 | 760 | 779 | 760 | 775 | 19,800 |
2011/08/30 | 772 | 775 | 764 | 771 | 18,600 |
2011/08/29 | 757 | 764 | 750 | 757 | 11,600 |
2011/08/26 | 745 | 753 | 742 | 753 | 13,400 |
2011/08/25 | 761 | 768 | 744 | 747 | 37,300 |
2011/08/24 | 780 | 780 | 752 | 760 | 30,100 |
2011/08/23 | 748 | 773 | 720 | 768 | 43,400 |
2011/08/22 | 734 | 756 | 734 | 743 | 23,100 |
2011/08/19 | 737 | 757 | 735 | 750 | 20,800 |
2011/08/18 | 757 | 760 | 741 | 749 | 42,300 |
2011/08/17 | 767 | 770 | 758 | 763 | 30,700 |
2011/08/16 | 769 | 772 | 760 | 767 | 20,500 |
2011/08/15 | 783 | 783 | 765 | 771 | 15,400 |
2011/08/12 | 790 | 790 | 756 | 766 | 31,200 |
2011/08/11 | 754 | 785 | 750 | 785 | 21,300 |
2011/08/10 | 776 | 782 | 750 | 769 | 20,400 |
2011/08/09 | 726 | 741 | 705 | 740 | 41,100 |
2011/08/08 | 754 | 766 | 740 | 741 | 42,000 |
2011/08/05 | 760 | 772 | 751 | 769 | 39,400 |
2011/08/04 | 786 | 803 | 786 | 790 | 35,800 |
2011/08/03 | 795 | 795 | 778 | 780 | 34,800 |
2011/08/02 | 793 | 800 | 785 | 797 | 27,400 |
2011/08/01 | 796 | 807 | 793 | 795 | 25,400 |
2011/07/29 | 802 | 804 | 796 | 796 | 24,700 |
2011/07/28 | 800 | 804 | 795 | 804 | 25,400 |
2011/07/27 | 813 | 813 | 792 | 808 | 48,900 |
2011/07/26 | 819 | 832 | 812 | 824 | 25,700 |
2011/07/25 | 828 | 835 | 821 | 822 | 22,100 |
2011/07/22 | 839 | 847 | 831 | 835 | 16,000 |
2011/07/21 | 837 | 839 | 834 | 837 | 14,500 |
2011/07/20 | 852 | 852 | 840 | 843 | 22,900 |
2011/07/19 | 841 | 849 | 833 | 841 | 33,600 |
2011/07/15 | 835 | 846 | 835 | 846 | 16,200 |
2011/07/14 | 845 | 845 | 836 | 838 | 10,300 |
2011/07/13 | 830 | 850 | 825 | 847 | 31,000 |
2011/07/12 | 850 | 854 | 823 | 835 | 42,100 |
2011/07/11 | 857 | 861 | 850 | 857 | 19,700 |
2011/07/08 | 859 | 865 | 857 | 857 | 21,100 |
2011/07/07 | 859 | 860 | 853 | 854 | 18,500 |
2011/07/06 | 850 | 859 | 838 | 859 | 22,700 |
2011/07/05 | 858 | 864 | 854 | 856 | 26,900 |
2011/07/04 | 848 | 871 | 846 | 863 | 32,300 |
2011/07/01 | 840 | 847 | 830 | 846 | 47,400 |
2011/06/30 | 835 | 839 | 820 | 839 | 28,700 |
2011/06/29 | 840 | 840 | 824 | 835 | 30,000 |
2011/06/28 | 819 | 828 | 816 | 828 | 49,500 |
2011/06/27 | 820 | 821 | 813 | 819 | 29,100 |
2011/06/24 | 806 | 819 | 803 | 819 | 36,400 |
2011/06/23 | 795 | 815 | 790 | 807 | 65,600 |
2011/06/22 | 784 | 799 | 781 | 795 | 46,300 |
2011/06/21 | 773 | 780 | 766 | 779 | 23,600 |
2011/06/20 | 758 | 774 | 758 | 769 | 22,500 |
2011/06/17 | 761 | 768 | 755 | 758 | 28,600 |
2011/06/16 | 769 | 774 | 761 | 761 | 23,500 |
2011/06/15 | 779 | 780 | 769 | 775 | 26,200 |
2011/06/14 | 761 | 776 | 761 | 774 | 39,800 |
2011/06/13 | 756 | 766 | 740 | 762 | 45,800 |
2011/06/10 | 756 | 766 | 741 | 755 | 71,800 |
2011/06/09 | 739 | 739 | 728 | 735 | 15,100 |
2011/06/08 | 732 | 739 | 730 | 732 | 22,300 |
2011/06/07 | 735 | 744 | 733 | 734 | 15,800 |
2011/06/06 | 731 | 745 | 729 | 737 | 26,800 |
2011/06/03 | 745 | 750 | 732 | 734 | 40,500 |
2011/06/02 | 750 | 754 | 745 | 747 | 31,500 |
2011/06/01 | 763 | 763 | 750 | 758 | 31,100 |
2011/05/31 | 747 | 764 | 743 | 764 | 34,600 |
2011/05/30 | 734 | 747 | 729 | 743 | 29,600 |
2011/05/27 | 737 | 744 | 732 | 738 | 27,600 |
2011/05/26 | 735 | 743 | 731 | 736 | 32,800 |
2011/05/25 | 739 | 744 | 733 | 736 | 27,500 |
2011/05/24 | 736 | 745 | 732 | 744 | 28,200 |
2011/05/23 | 750 | 752 | 721 | 737 | 79,500 |
2011/05/20 | 752 | 763 | 750 | 752 | 15,900 |
2011/05/19 | 767 | 767 | 750 | 754 | 21,500 |
2011/05/18 | 751 | 768 | 751 | 761 | 28,800 |
2011/05/17 | 752 | 760 | 750 | 752 | 18,800 |
2011/05/16 | 762 | 768 | 751 | 751 | 35,600 |
2011/05/13 | 775 | 781 | 760 | 762 | 73,200 |
2011/05/12 | 785 | 785 | 775 | 775 | 29,500 |
2011/05/11 | 789 | 793 | 783 | 785 | 37,400 |
2011/05/10 | 798 | 800 | 784 | 788 | 43,100 |
2011/05/09 | 820 | 831 | 784 | 790 | 84,500 |
2011/05/06 | 798 | 810 | 784 | 810 | 65,000 |
2011/05/02 | 799 | 813 | 792 | 798 | 29,200 |
2011/04/28 | 780 | 796 | 774 | 793 | 58,500 |
2011/04/27 | 788 | 788 | 775 | 775 | 57,800 |
2011/04/26 | 777 | 787 | 777 | 783 | 27,200 |
2011/04/25 | 784 | 788 | 778 | 778 | 44,200 |
2011/04/22 | 789 | 796 | 780 | 790 | 23,400 |
2011/04/21 | 788 | 792 | 783 | 783 | 28,400 |
2011/04/20 | 800 | 800 | 785 | 787 | 21,800 |
2011/04/19 | 790 | 797 | 782 | 785 | 37,100 |
2011/04/18 | 802 | 807 | 796 | 796 | 20,500 |
2011/04/15 | 810 | 813 | 802 | 802 | 22,400 |
2011/04/14 | 802 | 818 | 792 | 809 | 25,200 |
2011/04/13 | 790 | 806 | 787 | 802 | 23,800 |
2011/04/12 | 795 | 795 | 786 | 790 | 18,800 |
2011/04/11 | 809 | 810 | 796 | 797 | 20,300 |
2011/04/08 | 790 | 815 | 785 | 804 | 89,600 |
2011/04/07 | 807 | 818 | 792 | 796 | 25,300 |
2011/04/06 | 829 | 829 | 788 | 806 | 48,400 |
2011/04/05 | 829 | 829 | 806 | 816 | 44,200 |
2011/04/04 | 858 | 861 | 840 | 841 | 26,300 |
2011/04/01 | 886 | 886 | 857 | 857 | 25,800 |
2011/03/31 | 888 | 888 | 855 | 885 | 40,400 |
2011/03/30 | 861 | 894 | 848 | 894 | 40,900 |
2011/03/29 | 858 | 869 | 840 | 861 | 40,700 |
2011/03/28 | 873 | 878 | 861 | 872 | 37,100 |
2011/03/25 | 870 | 877 | 862 | 873 | 37,200 |
2011/03/24 | 890 | 895 | 866 | 866 | 25,400 |
2011/03/23 | 882 | 899 | 875 | 881 | 35,100 |
2011/03/22 | 855 | 884 | 841 | 869 | 51,700 |
2011/03/18 | 795 | 829 | 790 | 810 | 79,700 |
2011/03/17 | 756 | 797 | 742 | 780 | 62,400 |
2011/03/16 | 700 | 777 | 700 | 771 | 75,700 |
2011/03/15 | 785 | 796 | 671 | 696 | 117,800 |
2011/03/14 | 772 | 846 | 771 | 800 | 64,200 |
2011/03/11 | 940 | 940 | 921 | 921 | 81,400 |
2011/03/10 | 961 | 962 | 938 | 945 | 29,900 |
2011/03/09 | 972 | 979 | 960 | 960 | 14,300 |
2011/03/08 | 977 | 981 | 965 | 965 | 18,700 |
2011/03/07 | 982 | 985 | 958 | 977 | 34,300 |
2011/03/04 | 970 | 986 | 970 | 976 | 38,100 |
2011/03/03 | 952 | 973 | 952 | 968 | 25,700 |
2011/03/02 | 969 | 975 | 951 | 951 | 41,900 |
2011/03/01 | 978 | 979 | 974 | 974 | 32,900 |
2011/02/28 | 970 | 982 | 961 | 978 | 35,400 |
2011/02/25 | 949 | 973 | 938 | 969 | 44,400 |
2011/02/24 | 961 | 966 | 956 | 957 | 33,000 |
2011/02/23 | 970 | 981 | 969 | 969 | 22,200 |
2011/02/22 | 985 | 985 | 969 | 971 | 22,800 |
2011/02/21 | 995 | 997 | 981 | 989 | 24,600 |
2011/02/18 | 996 | 997 | 992 | 996 | 16,400 |
2011/02/17 | 990 | 995 | 983 | 995 | 39,600 |
2011/02/16 | 987 | 995 | 971 | 985 | 34,200 |
2011/02/15 | 986 | 988 | 976 | 984 | 23,000 |
2011/02/14 | 975 | 984 | 975 | 981 | 22,200 |
2011/02/10 | 967 | 974 | 955 | 968 | 34,900 |
2011/02/09 | 978 | 978 | 965 | 968 | 22,200 |
2011/02/08 | 979 | 979 | 968 | 970 | 28,300 |
2011/02/07 | 984 | 985 | 950 | 977 | 33,500 |
2011/02/04 | 973 | 982 | 973 | 980 | 25,600 |
2011/02/03 | 980 | 980 | 960 | 972 | 55,800 |
2011/02/02 | 988 | 992 | 981 | 983 | 93,000 |
2011/02/01 | 937 | 980 | 933 | 980 | 144,500 |
2011/01/31 | 921 | 921 | 912 | 917 | 27,700 |
2011/01/28 | 938 | 938 | 923 | 923 | 33,200 |
2011/01/27 | 931 | 940 | 931 | 938 | 25,400 |
2011/01/26 | 928 | 938 | 928 | 932 | 21,400 |
2011/01/25 | 922 | 938 | 922 | 932 | 20,500 |
2011/01/24 | 915 | 927 | 914 | 925 | 21,300 |
2011/01/21 | 940 | 942 | 910 | 912 | 45,500 |
2011/01/20 | 947 | 948 | 931 | 939 | 27,600 |
2011/01/19 | 933 | 946 | 933 | 945 | 31,900 |
2011/01/18 | 945 | 950 | 932 | 934 | 23,000 |
2011/01/17 | 948 | 949 | 940 | 941 | 12,200 |
2011/01/14 | 944 | 954 | 930 | 942 | 31,000 |
2011/01/13 | 952 | 954 | 940 | 943 | 36,600 |
2011/01/12 | 964 | 965 | 944 | 949 | 50,200 |
2011/01/11 | 954 | 964 | 924 | 954 | 49,900 |
2011/01/07 | 959 | 959 | 949 | 949 | 39,400 |
2011/01/06 | 912 | 949 | 912 | 947 | 75,300 |
2011/01/05 | 909 | 916 | 905 | 909 | 80,300 |
2011/01/04 | 911 | 917 | 908 | 909 | 32,400 |