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 |
---|---|---|---|---|---|
2012/12/28 | 1,127 | 1,129 | 1,104 | 1,116 | 72,200 |
2012/12/27 | 1,141 | 1,144 | 1,121 | 1,132 | 113,000 |
2012/12/26 | 1,120 | 1,135 | 1,104 | 1,130 | 87,700 |
2012/12/25 | 1,091 | 1,121 | 1,091 | 1,109 | 93,400 |
2012/12/21 | 1,107 | 1,108 | 1,087 | 1,089 | 87,900 |
2012/12/20 | 1,106 | 1,112 | 1,085 | 1,103 | 164,500 |
2012/12/19 | 1,075 | 1,115 | 1,075 | 1,108 | 158,200 |
2012/12/18 | 1,080 | 1,085 | 1,064 | 1,068 | 110,400 |
2012/12/17 | 1,090 | 1,110 | 1,075 | 1,081 | 140,300 |
2012/12/14 | 1,109 | 1,113 | 1,083 | 1,099 | 174,600 |
2012/12/13 | 1,138 | 1,138 | 1,105 | 1,109 | 118,100 |
2012/12/12 | 1,134 | 1,143 | 1,126 | 1,132 | 58,400 |
2012/12/11 | 1,130 | 1,132 | 1,120 | 1,129 | 44,300 |
2012/12/10 | 1,131 | 1,136 | 1,117 | 1,134 | 73,300 |
2012/12/07 | 1,128 | 1,129 | 1,113 | 1,119 | 50,800 |
2012/12/06 | 1,105 | 1,131 | 1,105 | 1,127 | 89,100 |
2012/12/05 | 1,110 | 1,119 | 1,097 | 1,098 | 98,500 |
2012/12/04 | 1,106 | 1,126 | 1,100 | 1,123 | 66,400 |
2012/12/03 | 1,102 | 1,130 | 1,102 | 1,118 | 75,900 |
2012/11/30 | 1,175 | 1,175 | 1,101 | 1,110 | 193,200 |
2012/11/29 | 1,163 | 1,169 | 1,125 | 1,149 | 126,000 |
2012/11/28 | 1,149 | 1,186 | 1,148 | 1,152 | 123,300 |
2012/11/27 | 1,126 | 1,151 | 1,126 | 1,144 | 85,200 |
2012/11/26 | 1,160 | 1,162 | 1,123 | 1,129 | 89,500 |
2012/11/22 | 1,150 | 1,159 | 1,122 | 1,150 | 176,600 |
2012/11/21 | 1,126 | 1,168 | 1,115 | 1,161 | 326,000 |
2012/11/20 | 1,043 | 1,115 | 1,041 | 1,098 | 300,800 |
2012/11/19 | 1,016 | 1,035 | 1,016 | 1,029 | 63,200 |
2012/11/16 | 1,005 | 1,011 | 1,000 | 1,004 | 47,300 |
2012/11/15 | 994 | 1,010 | 994 | 1,009 | 57,700 |
2012/11/14 | 999 | 999 | 975 | 988 | 100,600 |
2012/11/13 | 1,002 | 1,010 | 996 | 1,007 | 89,600 |
2012/11/12 | 1,007 | 1,008 | 987 | 989 | 57,600 |
2012/11/09 | 1,002 | 1,017 | 995 | 1,003 | 47,700 |
2012/11/08 | 1,007 | 1,014 | 1,003 | 1,009 | 68,600 |
2012/11/07 | 1,020 | 1,024 | 1,003 | 1,015 | 68,100 |
2012/11/06 | 979 | 1,019 | 979 | 1,018 | 82,400 |
2012/11/05 | 977 | 996 | 971 | 990 | 112,500 |
2012/11/02 | 979 | 999 | 979 | 992 | 111,200 |
2012/11/01 | 1,000 | 1,027 | 977 | 982 | 212,400 |
2012/10/31 | 948 | 988 | 928 | 978 | 288,000 |
2012/10/30 | 982 | 997 | 951 | 959 | 223,400 |
2012/10/29 | 1,005 | 1,007 | 991 | 992 | 91,500 |
2012/10/26 | 1,011 | 1,025 | 1,005 | 1,006 | 83,100 |
2012/10/25 | 995 | 1,025 | 991 | 1,021 | 123,300 |
2012/10/24 | 992 | 1,015 | 988 | 1,006 | 139,200 |
2012/10/23 | 1,006 | 1,008 | 995 | 995 | 68,200 |
2012/10/22 | 999 | 1,006 | 993 | 1,005 | 118,700 |
2012/10/19 | 1,030 | 1,030 | 991 | 1,002 | 101,200 |
2012/10/18 | 1,050 | 1,050 | 1,019 | 1,021 | 67,600 |
2012/10/17 | 1,045 | 1,050 | 1,040 | 1,048 | 95,400 |
2012/10/16 | 1,027 | 1,048 | 1,018 | 1,038 | 168,800 |
2012/10/15 | 1,012 | 1,023 | 994 | 1,019 | 116,200 |
2012/10/12 | 1,003 | 1,009 | 997 | 999 | 80,700 |
2012/10/11 | 992 | 1,015 | 983 | 1,005 | 106,900 |
2012/10/10 | 1,002 | 1,009 | 976 | 992 | 122,400 |
2012/10/09 | 1,010 | 1,030 | 1,003 | 1,003 | 100,700 |
2012/10/05 | 1,010 | 1,025 | 1,008 | 1,020 | 95,500 |
2012/10/04 | 1,000 | 1,022 | 999 | 1,014 | 86,000 |
2012/10/03 | 1,017 | 1,033 | 1,003 | 1,006 | 111,400 |
2012/10/02 | 1,033 | 1,036 | 1,020 | 1,030 | 65,400 |
2012/10/01 | 1,044 | 1,045 | 1,016 | 1,042 | 88,100 |
2012/09/28 | 1,050 | 1,057 | 1,034 | 1,042 | 160,300 |
2012/09/27 | 1,021 | 1,050 | 1,015 | 1,041 | 193,900 |
2012/09/26 | 1,022 | 1,031 | 1,020 | 1,028 | 143,200 |
2012/09/25 | 1,045 | 1,050 | 1,028 | 1,037 | 96,200 |
2012/09/24 | 1,057 | 1,063 | 1,037 | 1,041 | 138,700 |
2012/09/21 | 1,024 | 1,046 | 1,020 | 1,044 | 102,000 |
2012/09/20 | 1,060 | 1,064 | 1,025 | 1,039 | 143,800 |
2012/09/19 | 1,039 | 1,085 | 1,022 | 1,048 | 520,500 |
2012/09/18 | 979 | 985 | 973 | 983 | 53,000 |
2012/09/14 | 1,000 | 1,008 | 975 | 981 | 156,700 |
2012/09/13 | 982 | 999 | 975 | 998 | 177,900 |
2012/09/12 | 925 | 972 | 925 | 972 | 172,400 |
2012/09/11 | 932 | 933 | 917 | 928 | 83,300 |
2012/09/10 | 891 | 947 | 891 | 936 | 229,300 |
2012/09/07 | 870 | 888 | 846 | 864 | 58,600 |
2012/09/06 | 870 | 877 | 849 | 859 | 50,600 |
2012/09/05 | 858 | 870 | 853 | 865 | 48,400 |
2012/09/04 | 895 | 895 | 865 | 867 | 66,000 |
2012/09/03 | 893 | 914 | 881 | 894 | 108,400 |
2012/08/31 | 839 | 893 | 835 | 883 | 107,600 |
2012/08/30 | 837 | 851 | 830 | 847 | 49,400 |
2012/08/29 | 838 | 842 | 833 | 837 | 46,800 |
2012/08/28 | 845 | 850 | 835 | 839 | 60,900 |
2012/08/27 | 850 | 851 | 841 | 845 | 30,000 |
2012/08/24 | 847 | 850 | 838 | 841 | 76,800 |
2012/08/23 | 810 | 856 | 800 | 847 | 182,600 |
2012/08/22 | 801 | 805 | 792 | 801 | 76,600 |
2012/08/21 | 788 | 802 | 788 | 794 | 138,900 |
2012/08/20 | 780 | 795 | 760 | 781 | 47,400 |
2012/08/17 | 780 | 781 | 773 | 780 | 57,500 |
2012/08/16 | 781 | 781 | 771 | 780 | 41,400 |
2012/08/15 | 786 | 790 | 777 | 786 | 106,600 |
2012/08/14 | 785 | 786 | 770 | 778 | 19,400 |
2012/08/13 | 781 | 788 | 780 | 783 | 23,800 |
2012/08/10 | 795 | 795 | 776 | 779 | 19,400 |
2012/08/09 | 785 | 795 | 784 | 794 | 16,300 |
2012/08/08 | 788 | 790 | 773 | 788 | 31,900 |
2012/08/07 | 763 | 788 | 732 | 782 | 23,100 |
2012/08/06 | 785 | 789 | 765 | 766 | 55,800 |
2012/08/03 | 781 | 784 | 767 | 777 | 15,300 |
2012/08/02 | 800 | 800 | 783 | 789 | 51,700 |
2012/08/01 | 772 | 799 | 765 | 789 | 137,800 |
2012/07/31 | 734 | 749 | 731 | 746 | 8,700 |
2012/07/30 | 737 | 762 | 728 | 734 | 23,000 |
2012/07/27 | 728 | 737 | 720 | 722 | 16,000 |
2012/07/26 | 709 | 715 | 703 | 715 | 12,200 |
2012/07/25 | 705 | 721 | 702 | 704 | 21,600 |
2012/07/24 | 725 | 732 | 715 | 717 | 22,200 |
2012/07/23 | 727 | 731 | 722 | 725 | 17,300 |
2012/07/20 | 740 | 742 | 721 | 727 | 34,700 |
2012/07/19 | 737 | 757 | 737 | 746 | 36,900 |
2012/07/18 | 754 | 754 | 731 | 732 | 15,000 |
2012/07/17 | 742 | 755 | 733 | 739 | 16,300 |
2012/07/13 | 750 | 765 | 730 | 744 | 21,100 |
2012/07/12 | 772 | 783 | 755 | 755 | 17,900 |
2012/07/11 | 775 | 786 | 772 | 773 | 17,100 |
2012/07/10 | 781 | 791 | 775 | 780 | 36,500 |
2012/07/09 | 782 | 784 | 774 | 774 | 14,200 |
2012/07/06 | 785 | 794 | 775 | 778 | 24,200 |
2012/07/05 | 780 | 786 | 773 | 779 | 31,300 |
2012/07/04 | 793 | 796 | 786 | 787 | 20,600 |
2012/07/03 | 803 | 803 | 789 | 791 | 37,800 |
2012/07/02 | 798 | 802 | 786 | 786 | 15,000 |
2012/06/29 | 779 | 793 | 778 | 784 | 23,900 |
2012/06/28 | 778 | 794 | 778 | 789 | 20,900 |
2012/06/27 | 769 | 782 | 762 | 778 | 25,900 |
2012/06/26 | 781 | 789 | 763 | 769 | 26,500 |
2012/06/25 | 791 | 798 | 780 | 780 | 34,100 |
2012/06/22 | 795 | 806 | 791 | 791 | 23,800 |
2012/06/21 | 777 | 799 | 776 | 797 | 29,100 |
2012/06/20 | 777 | 782 | 773 | 777 | 10,900 |
2012/06/19 | 771 | 776 | 765 | 767 | 18,300 |
2012/06/18 | 772 | 794 | 767 | 771 | 27,100 |
2012/06/15 | 738 | 770 | 730 | 770 | 14,400 |
2012/06/14 | 736 | 748 | 736 | 738 | 17,400 |
2012/06/13 | 748 | 749 | 740 | 744 | 16,800 |
2012/06/12 | 735 | 753 | 731 | 753 | 15,100 |
2012/06/11 | 735 | 750 | 735 | 745 | 17,000 |
2012/06/08 | 744 | 744 | 727 | 736 | 44,400 |
2012/06/07 | 747 | 760 | 731 | 754 | 20,200 |
2012/06/06 | 735 | 750 | 729 | 740 | 23,200 |
2012/06/05 | 715 | 732 | 710 | 732 | 27,000 |
2012/06/04 | 710 | 725 | 707 | 721 | 22,600 |
2012/06/01 | 716 | 731 | 716 | 725 | 17,400 |
2012/05/31 | 737 | 738 | 717 | 727 | 50,800 |
2012/05/30 | 722 | 772 | 718 | 751 | 28,800 |
2012/05/29 | 716 | 723 | 712 | 722 | 26,400 |
2012/05/28 | 714 | 722 | 714 | 720 | 13,500 |
2012/05/25 | 712 | 723 | 709 | 710 | 16,400 |
2012/05/24 | 702 | 733 | 702 | 725 | 36,600 |
2012/05/23 | 711 | 715 | 693 | 705 | 64,600 |
2012/05/22 | 729 | 737 | 716 | 721 | 38,500 |
2012/05/21 | 715 | 736 | 715 | 725 | 31,500 |
2012/05/18 | 735 | 740 | 720 | 730 | 32,900 |
2012/05/17 | 738 | 752 | 730 | 746 | 29,400 |
2012/05/16 | 755 | 758 | 720 | 733 | 33,500 |
2012/05/15 | 756 | 762 | 742 | 752 | 27,400 |
2012/05/14 | 780 | 784 | 752 | 755 | 28,500 |
2012/05/11 | 790 | 802 | 781 | 781 | 24,000 |
2012/05/10 | 801 | 815 | 784 | 793 | 24,700 |
2012/05/09 | 814 | 814 | 786 | 798 | 33,800 |
2012/05/08 | 820 | 834 | 802 | 829 | 14,800 |
2012/05/07 | 809 | 834 | 809 | 815 | 13,900 |
2012/05/02 | 815 | 840 | 815 | 839 | 18,500 |
2012/05/01 | 840 | 840 | 817 | 817 | 13,000 |
2012/04/27 | 858 | 864 | 830 | 843 | 35,800 |
2012/04/26 | 858 | 867 | 854 | 854 | 33,100 |
2012/04/25 | 849 | 862 | 838 | 858 | 54,100 |
2012/04/24 | 813 | 861 | 812 | 834 | 111,400 |
2012/04/23 | 807 | 808 | 791 | 795 | 9,900 |
2012/04/20 | 801 | 810 | 799 | 807 | 18,300 |
2012/04/19 | 793 | 803 | 793 | 795 | 11,300 |
2012/04/18 | 805 | 810 | 800 | 806 | 27,700 |
2012/04/17 | 786 | 800 | 786 | 797 | 6,400 |
2012/04/16 | 788 | 792 | 785 | 789 | 10,900 |
2012/04/13 | 785 | 799 | 784 | 798 | 24,400 |
2012/04/12 | 785 | 785 | 762 | 779 | 28,600 |
2012/04/11 | 784 | 790 | 781 | 787 | 12,500 |
2012/04/10 | 808 | 808 | 790 | 791 | 14,700 |
2012/04/09 | 800 | 815 | 796 | 803 | 23,900 |
2012/04/06 | 798 | 807 | 798 | 803 | 13,900 |
2012/04/05 | 804 | 820 | 799 | 801 | 19,400 |
2012/04/04 | 830 | 831 | 809 | 811 | 21,700 |
2012/04/03 | 825 | 828 | 822 | 824 | 24,300 |
2012/04/02 | 834 | 835 | 824 | 825 | 22,400 |
2012/03/30 | 833 | 844 | 829 | 834 | 31,700 |
2012/03/29 | 828 | 833 | 816 | 829 | 49,000 |
2012/03/28 | 819 | 827 | 812 | 827 | 52,200 |
2012/03/27 | 820 | 828 | 808 | 828 | 69,700 |
2012/03/26 | 821 | 821 | 809 | 810 | 31,400 |
2012/03/23 | 808 | 822 | 808 | 812 | 32,800 |
2012/03/22 | 808 | 820 | 804 | 814 | 36,700 |
2012/03/21 | 819 | 825 | 810 | 810 | 30,300 |
2012/03/19 | 822 | 830 | 818 | 819 | 20,400 |
2012/03/16 | 826 | 829 | 821 | 821 | 17,900 |
2012/03/15 | 820 | 838 | 820 | 827 | 30,200 |
2012/03/14 | 830 | 838 | 820 | 820 | 35,900 |
2012/03/13 | 832 | 835 | 818 | 818 | 21,500 |
2012/03/12 | 831 | 837 | 830 | 833 | 12,000 |
2012/03/09 | 836 | 840 | 828 | 835 | 55,900 |
2012/03/08 | 820 | 829 | 817 | 827 | 11,600 |
2012/03/07 | 805 | 822 | 802 | 822 | 19,200 |
2012/03/06 | 810 | 822 | 810 | 811 | 15,700 |
2012/03/05 | 820 | 830 | 810 | 810 | 21,100 |
2012/03/02 | 815 | 826 | 814 | 820 | 22,600 |
2012/03/01 | 827 | 832 | 805 | 810 | 25,800 |
2012/02/29 | 828 | 835 | 816 | 820 | 20,100 |
2012/02/28 | 813 | 826 | 811 | 823 | 33,200 |
2012/02/27 | 815 | 820 | 811 | 816 | 17,600 |
2012/02/24 | 818 | 819 | 810 | 814 | 14,700 |
2012/02/23 | 819 | 821 | 806 | 815 | 23,600 |
2012/02/22 | 820 | 823 | 810 | 815 | 26,700 |
2012/02/21 | 800 | 820 | 795 | 805 | 46,600 |
2012/02/20 | 797 | 799 | 788 | 794 | 42,600 |
2012/02/17 | 809 | 812 | 780 | 782 | 52,800 |
2012/02/16 | 803 | 815 | 799 | 803 | 34,200 |
2012/02/15 | 804 | 816 | 802 | 803 | 63,500 |
2012/02/14 | 783 | 806 | 783 | 803 | 42,800 |
2012/02/13 | 761 | 785 | 759 | 785 | 22,200 |
2012/02/10 | 770 | 770 | 758 | 763 | 28,500 |
2012/02/09 | 747 | 765 | 744 | 764 | 49,500 |
2012/02/08 | 720 | 746 | 720 | 746 | 32,500 |
2012/02/07 | 711 | 726 | 711 | 723 | 22,200 |
2012/02/06 | 715 | 718 | 711 | 711 | 15,200 |
2012/02/03 | 717 | 719 | 714 | 715 | 13,300 |
2012/02/02 | 718 | 734 | 718 | 722 | 24,500 |
2012/02/01 | 710 | 720 | 710 | 717 | 17,000 |
2012/01/31 | 713 | 713 | 703 | 708 | 7,500 |
2012/01/30 | 708 | 717 | 700 | 712 | 20,200 |
2012/01/27 | 704 | 709 | 700 | 701 | 15,900 |
2012/01/26 | 716 | 716 | 708 | 708 | 8,300 |
2012/01/25 | 701 | 714 | 701 | 712 | 22,400 |
2012/01/24 | 700 | 703 | 699 | 701 | 22,500 |
2012/01/23 | 705 | 707 | 698 | 700 | 24,600 |
2012/01/20 | 702 | 706 | 701 | 705 | 23,100 |
2012/01/19 | 700 | 702 | 695 | 695 | 19,600 |
2012/01/18 | 698 | 706 | 690 | 702 | 36,800 |
2012/01/17 | 691 | 695 | 688 | 692 | 22,300 |
2012/01/16 | 682 | 691 | 676 | 689 | 22,200 |
2012/01/13 | 685 | 694 | 678 | 680 | 32,400 |
2012/01/12 | 700 | 700 | 674 | 675 | 43,300 |
2012/01/11 | 696 | 699 | 694 | 696 | 24,600 |
2012/01/10 | 701 | 704 | 695 | 697 | 25,100 |
2012/01/06 | 695 | 697 | 679 | 693 | 33,700 |
2012/01/05 | 699 | 699 | 695 | 695 | 12,900 |
2012/01/04 | 695 | 703 | 694 | 701 | 26,300 |