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 |
---|---|---|---|---|---|
2013/12/30 | 1,016 | 1,028 | 1,012 | 1,025 | 86,500 |
2013/12/27 | 1,006 | 1,015 | 1,000 | 1,012 | 82,700 |
2013/12/26 | 993 | 1,005 | 990 | 1,003 | 81,500 |
2013/12/25 | 995 | 995 | 985 | 993 | 107,200 |
2013/12/24 | 984 | 997 | 984 | 990 | 129,600 |
2013/12/20 | 986 | 987 | 981 | 987 | 105,400 |
2013/12/19 | 989 | 997 | 983 | 987 | 108,600 |
2013/12/18 | 983 | 990 | 982 | 988 | 56,800 |
2013/12/17 | 981 | 994 | 981 | 983 | 68,400 |
2013/12/16 | 998 | 998 | 980 | 981 | 94,600 |
2013/12/13 | 1,000 | 1,005 | 986 | 988 | 247,100 |
2013/12/12 | 990 | 1,005 | 987 | 1,002 | 145,700 |
2013/12/11 | 989 | 997 | 986 | 992 | 100,400 |
2013/12/10 | 983 | 988 | 980 | 983 | 148,600 |
2013/12/09 | 982 | 987 | 973 | 981 | 134,400 |
2013/12/06 | 981 | 988 | 969 | 973 | 174,400 |
2013/12/05 | 990 | 994 | 980 | 981 | 148,300 |
2013/12/04 | 992 | 1,002 | 989 | 989 | 157,600 |
2013/12/03 | 1,000 | 1,001 | 992 | 993 | 144,700 |
2013/12/02 | 1,002 | 1,013 | 998 | 998 | 86,500 |
2013/11/29 | 999 | 1,001 | 994 | 996 | 161,800 |
2013/11/28 | 1,018 | 1,020 | 998 | 1,003 | 161,700 |
2013/11/27 | 1,018 | 1,025 | 1,014 | 1,018 | 94,400 |
2013/11/26 | 1,017 | 1,022 | 1,011 | 1,022 | 102,300 |
2013/11/25 | 1,022 | 1,033 | 1,018 | 1,023 | 116,600 |
2013/11/22 | 1,054 | 1,054 | 1,022 | 1,024 | 151,800 |
2013/11/21 | 1,038 | 1,056 | 1,038 | 1,054 | 121,600 |
2013/11/20 | 1,032 | 1,041 | 1,025 | 1,035 | 130,600 |
2013/11/19 | 1,055 | 1,056 | 1,030 | 1,030 | 158,700 |
2013/11/18 | 1,053 | 1,067 | 1,052 | 1,060 | 113,100 |
2013/11/15 | 1,045 | 1,057 | 1,045 | 1,051 | 102,300 |
2013/11/14 | 1,047 | 1,053 | 1,040 | 1,044 | 99,200 |
2013/11/13 | 1,038 | 1,051 | 1,035 | 1,047 | 113,600 |
2013/11/12 | 1,029 | 1,038 | 1,026 | 1,034 | 84,300 |
2013/11/11 | 1,028 | 1,033 | 1,024 | 1,028 | 47,400 |
2013/11/08 | 1,024 | 1,034 | 1,020 | 1,029 | 44,700 |
2013/11/07 | 1,023 | 1,033 | 1,023 | 1,026 | 125,200 |
2013/11/06 | 1,024 | 1,032 | 1,014 | 1,023 | 119,500 |
2013/11/05 | 1,034 | 1,037 | 1,007 | 1,024 | 204,100 |
2013/11/01 | 1,036 | 1,045 | 1,030 | 1,035 | 205,100 |
2013/10/31 | 1,033 | 1,042 | 1,031 | 1,033 | 48,400 |
2013/10/30 | 1,049 | 1,052 | 1,034 | 1,036 | 51,700 |
2013/10/29 | 1,044 | 1,052 | 1,036 | 1,047 | 56,700 |
2013/10/28 | 1,042 | 1,064 | 1,041 | 1,050 | 57,200 |
2013/10/25 | 1,074 | 1,074 | 1,041 | 1,042 | 204,500 |
2013/10/24 | 1,055 | 1,084 | 1,048 | 1,079 | 208,000 |
2013/10/23 | 1,058 | 1,080 | 1,058 | 1,070 | 398,800 |
2013/10/22 | 1,143 | 1,150 | 1,135 | 1,148 | 86,400 |
2013/10/21 | 1,144 | 1,149 | 1,132 | 1,143 | 70,600 |
2013/10/18 | 1,140 | 1,141 | 1,130 | 1,132 | 52,300 |
2013/10/17 | 1,126 | 1,143 | 1,124 | 1,142 | 91,300 |
2013/10/16 | 1,130 | 1,130 | 1,104 | 1,111 | 65,300 |
2013/10/15 | 1,140 | 1,144 | 1,122 | 1,128 | 67,900 |
2013/10/11 | 1,139 | 1,145 | 1,122 | 1,132 | 111,500 |
2013/10/10 | 1,113 | 1,134 | 1,091 | 1,131 | 126,500 |
2013/10/09 | 1,080 | 1,101 | 1,066 | 1,101 | 68,400 |
2013/10/08 | 1,100 | 1,110 | 1,054 | 1,077 | 157,300 |
2013/10/07 | 1,099 | 1,120 | 1,099 | 1,119 | 148,400 |
2013/10/04 | 1,100 | 1,110 | 1,080 | 1,098 | 92,100 |
2013/10/03 | 1,112 | 1,125 | 1,104 | 1,104 | 58,300 |
2013/10/02 | 1,129 | 1,134 | 1,100 | 1,112 | 116,500 |
2013/10/01 | 1,106 | 1,131 | 1,106 | 1,124 | 121,700 |
2013/09/30 | 1,106 | 1,110 | 1,085 | 1,102 | 100,300 |
2013/09/27 | 1,089 | 1,119 | 1,086 | 1,116 | 211,400 |
2013/09/26 | 1,045 | 1,084 | 1,039 | 1,082 | 135,500 |
2013/09/25 | 1,050 | 1,063 | 1,042 | 1,058 | 75,900 |
2013/09/24 | 1,066 | 1,070 | 1,040 | 1,053 | 109,100 |
2013/09/20 | 1,080 | 1,089 | 1,069 | 1,071 | 97,100 |
2013/09/19 | 1,085 | 1,093 | 1,067 | 1,083 | 105,100 |
2013/09/18 | 1,039 | 1,077 | 1,038 | 1,071 | 158,300 |
2013/09/17 | 1,025 | 1,046 | 1,025 | 1,032 | 52,700 |
2013/09/13 | 1,025 | 1,027 | 1,011 | 1,022 | 87,000 |
2013/09/12 | 1,029 | 1,029 | 1,009 | 1,017 | 76,100 |
2013/09/11 | 1,047 | 1,048 | 1,024 | 1,028 | 78,200 |
2013/09/10 | 1,018 | 1,042 | 1,016 | 1,038 | 141,700 |
2013/09/09 | 1,019 | 1,019 | 1,006 | 1,015 | 59,100 |
2013/09/06 | 1,002 | 1,002 | 991 | 995 | 37,400 |
2013/09/05 | 1,002 | 1,005 | 989 | 994 | 61,900 |
2013/09/04 | 992 | 1,009 | 986 | 1,008 | 77,900 |
2013/09/03 | 984 | 990 | 971 | 980 | 97,800 |
2013/09/02 | 956 | 964 | 953 | 954 | 51,400 |
2013/08/30 | 968 | 973 | 956 | 956 | 53,100 |
2013/08/29 | 970 | 978 | 963 | 966 | 43,300 |
2013/08/28 | 975 | 978 | 970 | 973 | 70,900 |
2013/08/27 | 994 | 997 | 980 | 983 | 85,000 |
2013/08/26 | 1,015 | 1,016 | 994 | 997 | 46,700 |
2013/08/23 | 1,005 | 1,005 | 997 | 1,002 | 31,400 |
2013/08/22 | 990 | 999 | 985 | 993 | 33,500 |
2013/08/21 | 997 | 1,002 | 986 | 988 | 93,700 |
2013/08/20 | 1,026 | 1,032 | 996 | 996 | 125,600 |
2013/08/19 | 1,016 | 1,028 | 1,014 | 1,027 | 20,000 |
2013/08/16 | 1,025 | 1,033 | 1,008 | 1,011 | 75,800 |
2013/08/15 | 1,021 | 1,036 | 1,021 | 1,027 | 31,000 |
2013/08/14 | 1,038 | 1,040 | 1,015 | 1,025 | 103,600 |
2013/08/13 | 1,010 | 1,031 | 1,004 | 1,030 | 88,600 |
2013/08/12 | 1,044 | 1,058 | 1,011 | 1,016 | 122,100 |
2013/08/09 | 1,062 | 1,062 | 1,032 | 1,038 | 82,400 |
2013/08/08 | 1,060 | 1,087 | 1,050 | 1,050 | 49,300 |
2013/08/07 | 1,094 | 1,096 | 1,064 | 1,070 | 80,500 |
2013/08/06 | 1,130 | 1,130 | 1,092 | 1,123 | 52,000 |
2013/08/05 | 1,111 | 1,142 | 1,108 | 1,137 | 47,100 |
2013/08/02 | 1,090 | 1,141 | 1,083 | 1,141 | 76,900 |
2013/08/01 | 1,060 | 1,080 | 1,054 | 1,076 | 55,200 |
2013/07/31 | 1,070 | 1,078 | 1,059 | 1,067 | 59,700 |
2013/07/30 | 1,054 | 1,079 | 1,054 | 1,072 | 36,400 |
2013/07/29 | 1,100 | 1,107 | 1,058 | 1,059 | 118,800 |
2013/07/26 | 1,150 | 1,150 | 1,109 | 1,111 | 111,100 |
2013/07/25 | 1,185 | 1,185 | 1,153 | 1,160 | 42,700 |
2013/07/24 | 1,198 | 1,198 | 1,175 | 1,184 | 33,500 |
2013/07/23 | 1,180 | 1,200 | 1,177 | 1,192 | 34,200 |
2013/07/22 | 1,200 | 1,208 | 1,181 | 1,192 | 40,800 |
2013/07/19 | 1,220 | 1,225 | 1,170 | 1,195 | 117,400 |
2013/07/18 | 1,209 | 1,222 | 1,197 | 1,219 | 153,100 |
2013/07/17 | 1,197 | 1,217 | 1,192 | 1,209 | 234,000 |
2013/07/16 | 1,137 | 1,192 | 1,134 | 1,190 | 213,100 |
2013/07/12 | 1,130 | 1,131 | 1,118 | 1,123 | 61,000 |
2013/07/11 | 1,127 | 1,139 | 1,106 | 1,120 | 64,800 |
2013/07/10 | 1,140 | 1,140 | 1,111 | 1,127 | 77,000 |
2013/07/09 | 1,109 | 1,140 | 1,098 | 1,139 | 102,700 |
2013/07/08 | 1,139 | 1,140 | 1,110 | 1,112 | 67,800 |
2013/07/05 | 1,114 | 1,127 | 1,114 | 1,126 | 36,000 |
2013/07/04 | 1,101 | 1,122 | 1,100 | 1,114 | 38,500 |
2013/07/03 | 1,125 | 1,125 | 1,103 | 1,117 | 59,000 |
2013/07/02 | 1,123 | 1,124 | 1,102 | 1,122 | 59,700 |
2013/07/01 | 1,111 | 1,125 | 1,094 | 1,120 | 88,600 |
2013/06/28 | 1,064 | 1,103 | 1,064 | 1,098 | 130,400 |
2013/06/27 | 1,067 | 1,072 | 1,041 | 1,063 | 77,200 |
2013/06/26 | 1,090 | 1,090 | 1,051 | 1,065 | 84,600 |
2013/06/25 | 1,061 | 1,085 | 1,044 | 1,083 | 148,700 |
2013/06/24 | 1,073 | 1,097 | 1,061 | 1,070 | 109,300 |
2013/06/21 | 1,020 | 1,083 | 1,017 | 1,072 | 257,500 |
2013/06/20 | 1,030 | 1,059 | 1,009 | 1,022 | 121,900 |
2013/06/19 | 1,055 | 1,075 | 1,038 | 1,054 | 90,300 |
2013/06/18 | 1,013 | 1,066 | 1,013 | 1,051 | 193,300 |
2013/06/17 | 972 | 1,008 | 972 | 1,000 | 88,200 |
2013/06/14 | 999 | 1,016 | 970 | 971 | 213,700 |
2013/06/13 | 1,000 | 1,024 | 981 | 985 | 93,800 |
2013/06/12 | 997 | 1,032 | 977 | 1,024 | 128,600 |
2013/06/11 | 1,048 | 1,048 | 996 | 998 | 135,300 |
2013/06/10 | 1,037 | 1,050 | 1,019 | 1,047 | 85,800 |
2013/06/07 | 1,009 | 1,019 | 958 | 984 | 217,400 |
2013/06/06 | 1,071 | 1,078 | 1,009 | 1,012 | 208,300 |
2013/06/05 | 1,078 | 1,205 | 1,046 | 1,093 | 330,900 |
2013/06/04 | 1,075 | 1,089 | 1,046 | 1,073 | 125,700 |
2013/06/03 | 1,106 | 1,112 | 1,074 | 1,080 | 92,300 |
2013/05/31 | 1,100 | 1,127 | 1,099 | 1,119 | 97,000 |
2013/05/30 | 1,096 | 1,121 | 1,069 | 1,095 | 136,900 |
2013/05/29 | 1,115 | 1,128 | 1,093 | 1,115 | 89,200 |
2013/05/28 | 1,097 | 1,118 | 1,084 | 1,103 | 83,600 |
2013/05/27 | 1,130 | 1,134 | 1,094 | 1,099 | 124,100 |
2013/05/24 | 1,139 | 1,166 | 1,105 | 1,135 | 180,600 |
2013/05/23 | 1,200 | 1,209 | 1,143 | 1,143 | 204,700 |
2013/05/22 | 1,198 | 1,208 | 1,191 | 1,201 | 113,900 |
2013/05/21 | 1,215 | 1,217 | 1,194 | 1,197 | 141,700 |
2013/05/20 | 1,220 | 1,224 | 1,208 | 1,212 | 136,100 |
2013/05/17 | 1,206 | 1,230 | 1,205 | 1,214 | 112,200 |
2013/05/16 | 1,222 | 1,225 | 1,195 | 1,221 | 221,600 |
2013/05/15 | 1,228 | 1,233 | 1,211 | 1,221 | 114,300 |
2013/05/14 | 1,215 | 1,233 | 1,215 | 1,224 | 127,700 |
2013/05/13 | 1,216 | 1,229 | 1,212 | 1,219 | 131,200 |
2013/05/10 | 1,220 | 1,227 | 1,205 | 1,215 | 192,200 |
2013/05/09 | 1,250 | 1,250 | 1,213 | 1,216 | 286,800 |
2013/05/08 | 1,251 | 1,269 | 1,246 | 1,253 | 102,700 |
2013/05/07 | 1,255 | 1,273 | 1,249 | 1,264 | 130,500 |
2013/05/02 | 1,259 | 1,265 | 1,240 | 1,248 | 68,600 |
2013/05/01 | 1,268 | 1,280 | 1,259 | 1,259 | 92,000 |
2013/04/30 | 1,235 | 1,265 | 1,235 | 1,258 | 164,100 |
2013/04/26 | 1,280 | 1,280 | 1,231 | 1,233 | 159,900 |
2013/04/25 | 1,281 | 1,283 | 1,257 | 1,271 | 174,100 |
2013/04/24 | 1,248 | 1,290 | 1,237 | 1,289 | 235,900 |
2013/04/23 | 1,257 | 1,260 | 1,216 | 1,237 | 446,400 |
2013/04/22 | 1,275 | 1,300 | 1,275 | 1,287 | 93,400 |
2013/04/19 | 1,260 | 1,262 | 1,235 | 1,258 | 70,000 |
2013/04/18 | 1,260 | 1,282 | 1,244 | 1,244 | 117,200 |
2013/04/17 | 1,216 | 1,265 | 1,216 | 1,256 | 103,700 |
2013/04/16 | 1,205 | 1,226 | 1,202 | 1,216 | 131,600 |
2013/04/15 | 1,225 | 1,237 | 1,211 | 1,228 | 180,600 |
2013/04/12 | 1,252 | 1,252 | 1,222 | 1,229 | 158,200 |
2013/04/11 | 1,264 | 1,269 | 1,246 | 1,258 | 137,900 |
2013/04/10 | 1,248 | 1,257 | 1,231 | 1,245 | 153,000 |
2013/04/09 | 1,259 | 1,262 | 1,231 | 1,255 | 262,000 |
2013/04/08 | 1,248 | 1,264 | 1,229 | 1,253 | 141,900 |
2013/04/05 | 1,260 | 1,270 | 1,203 | 1,218 | 257,300 |
2013/04/04 | 1,200 | 1,250 | 1,197 | 1,231 | 187,100 |
2013/04/03 | 1,223 | 1,249 | 1,222 | 1,229 | 188,800 |
2013/04/02 | 1,205 | 1,223 | 1,189 | 1,202 | 271,800 |
2013/04/01 | 1,277 | 1,282 | 1,225 | 1,235 | 254,600 |
2013/03/29 | 1,311 | 1,324 | 1,275 | 1,279 | 153,000 |
2013/03/28 | 1,314 | 1,324 | 1,291 | 1,309 | 171,500 |
2013/03/27 | 1,272 | 1,310 | 1,260 | 1,306 | 218,100 |
2013/03/26 | 1,270 | 1,281 | 1,257 | 1,279 | 145,700 |
2013/03/25 | 1,240 | 1,276 | 1,240 | 1,264 | 119,900 |
2013/03/22 | 1,257 | 1,270 | 1,238 | 1,240 | 176,700 |
2013/03/21 | 1,253 | 1,266 | 1,243 | 1,257 | 301,400 |
2013/03/19 | 1,240 | 1,255 | 1,223 | 1,243 | 167,400 |
2013/03/18 | 1,213 | 1,241 | 1,205 | 1,225 | 345,900 |
2013/03/15 | 1,145 | 1,212 | 1,145 | 1,205 | 418,400 |
2013/03/14 | 1,127 | 1,142 | 1,126 | 1,133 | 129,300 |
2013/03/13 | 1,139 | 1,139 | 1,103 | 1,116 | 170,600 |
2013/03/12 | 1,128 | 1,148 | 1,117 | 1,129 | 189,200 |
2013/03/11 | 1,130 | 1,130 | 1,117 | 1,124 | 95,400 |
2013/03/08 | 1,125 | 1,130 | 1,111 | 1,117 | 191,200 |
2013/03/07 | 1,127 | 1,132 | 1,113 | 1,125 | 154,100 |
2013/03/06 | 1,090 | 1,122 | 1,090 | 1,122 | 161,000 |
2013/03/05 | 1,090 | 1,092 | 1,079 | 1,087 | 81,200 |
2013/03/04 | 1,089 | 1,090 | 1,075 | 1,084 | 93,200 |
2013/03/01 | 1,065 | 1,084 | 1,065 | 1,082 | 60,700 |
2013/02/28 | 1,067 | 1,080 | 1,060 | 1,069 | 129,500 |
2013/02/27 | 1,086 | 1,091 | 1,066 | 1,066 | 135,000 |
2013/02/26 | 1,086 | 1,095 | 1,071 | 1,087 | 107,200 |
2013/02/25 | 1,090 | 1,100 | 1,086 | 1,087 | 123,300 |
2013/02/22 | 1,092 | 1,096 | 1,073 | 1,088 | 203,600 |
2013/02/21 | 1,106 | 1,115 | 1,091 | 1,094 | 201,100 |
2013/02/20 | 1,076 | 1,108 | 1,076 | 1,107 | 300,300 |
2013/02/19 | 1,058 | 1,068 | 1,057 | 1,064 | 157,900 |
2013/02/18 | 1,029 | 1,056 | 1,027 | 1,047 | 183,500 |
2013/02/15 | 1,023 | 1,025 | 1,008 | 1,025 | 144,700 |
2013/02/14 | 1,039 | 1,041 | 1,011 | 1,023 | 175,100 |
2013/02/13 | 1,040 | 1,052 | 1,036 | 1,043 | 177,300 |
2013/02/12 | 1,038 | 1,051 | 1,028 | 1,033 | 186,400 |
2013/02/08 | 1,048 | 1,062 | 1,021 | 1,025 | 331,300 |
2013/02/07 | 1,081 | 1,082 | 1,062 | 1,068 | 167,700 |
2013/02/06 | 1,085 | 1,102 | 1,085 | 1,086 | 161,700 |
2013/02/05 | 1,111 | 1,123 | 1,081 | 1,081 | 266,000 |
2013/02/04 | 1,183 | 1,183 | 1,098 | 1,112 | 305,400 |
2013/02/01 | 1,185 | 1,189 | 1,140 | 1,153 | 312,400 |
2013/01/31 | 1,214 | 1,224 | 1,202 | 1,221 | 82,900 |
2013/01/30 | 1,205 | 1,212 | 1,195 | 1,201 | 50,100 |
2013/01/29 | 1,212 | 1,213 | 1,197 | 1,200 | 40,500 |
2013/01/28 | 1,228 | 1,234 | 1,201 | 1,207 | 84,600 |
2013/01/25 | 1,194 | 1,222 | 1,190 | 1,220 | 115,400 |
2013/01/24 | 1,161 | 1,178 | 1,151 | 1,176 | 103,500 |
2013/01/23 | 1,155 | 1,189 | 1,155 | 1,169 | 107,700 |
2013/01/22 | 1,188 | 1,188 | 1,150 | 1,170 | 181,300 |
2013/01/21 | 1,198 | 1,209 | 1,184 | 1,187 | 114,200 |
2013/01/18 | 1,217 | 1,223 | 1,190 | 1,194 | 134,600 |
2013/01/17 | 1,200 | 1,216 | 1,184 | 1,210 | 84,600 |
2013/01/16 | 1,240 | 1,241 | 1,187 | 1,200 | 142,100 |
2013/01/15 | 1,250 | 1,254 | 1,240 | 1,251 | 102,500 |
2013/01/11 | 1,214 | 1,258 | 1,200 | 1,246 | 165,600 |
2013/01/10 | 1,226 | 1,226 | 1,190 | 1,201 | 116,400 |
2013/01/09 | 1,168 | 1,221 | 1,157 | 1,208 | 168,700 |
2013/01/08 | 1,148 | 1,171 | 1,143 | 1,168 | 97,100 |
2013/01/07 | 1,137 | 1,156 | 1,133 | 1,139 | 104,700 |
2013/01/04 | 1,146 | 1,153 | 1,113 | 1,137 | 126,200 |