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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,780 | 3,800 | 3,770 | 3,795 | 63,600 |
| 2017/12/28 | 3,795 | 3,810 | 3,755 | 3,760 | 77,200 |
| 2017/12/27 | 3,670 | 3,805 | 3,670 | 3,800 | 142,400 |
| 2017/12/26 | 3,675 | 3,710 | 3,655 | 3,660 | 94,800 |
| 2017/12/25 | 3,665 | 3,725 | 3,645 | 3,720 | 85,600 |
| 2017/12/22 | 3,660 | 3,665 | 3,625 | 3,640 | 79,200 |
| 2017/12/21 | 3,660 | 3,660 | 3,620 | 3,640 | 96,900 |
| 2017/12/20 | 3,705 | 3,735 | 3,685 | 3,690 | 55,100 |
| 2017/12/19 | 3,725 | 3,735 | 3,660 | 3,710 | 139,200 |
| 2017/12/18 | 3,795 | 3,825 | 3,725 | 3,750 | 102,000 |
| 2017/12/15 | 3,760 | 3,775 | 3,705 | 3,760 | 102,100 |
| 2017/12/14 | 3,745 | 3,780 | 3,730 | 3,780 | 57,300 |
| 2017/12/13 | 3,790 | 3,810 | 3,755 | 3,760 | 64,600 |
| 2017/12/12 | 3,830 | 3,835 | 3,795 | 3,795 | 69,100 |
| 2017/12/11 | 3,790 | 3,810 | 3,725 | 3,810 | 122,300 |
| 2017/12/08 | 3,725 | 3,805 | 3,725 | 3,785 | 109,300 |
| 2017/12/07 | 3,750 | 3,855 | 3,730 | 3,785 | 103,100 |
| 2017/12/06 | 3,805 | 3,830 | 3,755 | 3,760 | 68,900 |
| 2017/12/05 | 3,755 | 3,830 | 3,730 | 3,815 | 102,400 |
| 2017/12/04 | 3,850 | 3,885 | 3,790 | 3,805 | 89,400 |
| 2017/12/01 | 3,815 | 3,855 | 3,790 | 3,845 | 96,300 |
| 2017/11/30 | 3,770 | 3,820 | 3,720 | 3,795 | 145,900 |
| 2017/11/29 | 3,740 | 3,820 | 3,725 | 3,810 | 105,100 |
| 2017/11/28 | 3,700 | 3,730 | 3,650 | 3,715 | 58,600 |
| 2017/11/27 | 3,700 | 3,710 | 3,640 | 3,670 | 66,100 |
| 2017/11/24 | 3,690 | 3,735 | 3,660 | 3,685 | 82,900 |
| 2017/11/22 | 3,650 | 3,735 | 3,650 | 3,705 | 111,600 |
| 2017/11/21 | 3,590 | 3,640 | 3,565 | 3,630 | 95,900 |
| 2017/11/20 | 3,520 | 3,590 | 3,480 | 3,575 | 81,100 |
| 2017/11/17 | 3,560 | 3,590 | 3,510 | 3,550 | 104,500 |
| 2017/11/16 | 3,500 | 3,575 | 3,470 | 3,560 | 83,100 |
| 2017/11/15 | 3,640 | 3,645 | 3,500 | 3,520 | 112,000 |
| 2017/11/14 | 3,745 | 3,780 | 3,650 | 3,650 | 119,100 |
| 2017/11/13 | 3,670 | 3,760 | 3,665 | 3,750 | 116,600 |
| 2017/11/10 | 3,620 | 3,705 | 3,595 | 3,695 | 107,900 |
| 2017/11/09 | 3,685 | 3,775 | 3,615 | 3,665 | 296,600 |
| 2017/11/08 | 3,565 | 3,640 | 3,555 | 3,640 | 100,100 |
| 2017/11/07 | 3,635 | 3,685 | 3,565 | 3,580 | 145,600 |
| 2017/11/06 | 3,610 | 3,745 | 3,595 | 3,680 | 211,700 |
| 2017/11/02 | 3,580 | 3,605 | 3,550 | 3,590 | 114,500 |
| 2017/11/01 | 3,600 | 3,635 | 3,505 | 3,585 | 190,800 |
| 2017/10/31 | 3,710 | 3,710 | 3,580 | 3,585 | 262,700 |
| 2017/10/30 | 3,370 | 3,775 | 3,370 | 3,705 | 816,500 |
| 2017/10/27 | 3,390 | 3,395 | 3,325 | 3,355 | 148,400 |
| 2017/10/26 | 3,435 | 3,460 | 3,360 | 3,360 | 117,900 |
| 2017/10/25 | 3,500 | 3,530 | 3,420 | 3,425 | 136,900 |
| 2017/10/24 | 3,525 | 3,525 | 3,450 | 3,470 | 128,400 |
| 2017/10/23 | 3,430 | 3,600 | 3,395 | 3,520 | 500,600 |
| 2017/10/20 | 3,315 | 3,360 | 3,280 | 3,350 | 76,400 |
| 2017/10/19 | 3,370 | 3,370 | 3,315 | 3,325 | 83,600 |
| 2017/10/18 | 3,360 | 3,410 | 3,350 | 3,360 | 102,500 |
| 2017/10/17 | 3,305 | 3,355 | 3,295 | 3,355 | 88,200 |
| 2017/10/16 | 3,340 | 3,360 | 3,290 | 3,305 | 107,400 |
| 2017/10/13 | 3,375 | 3,390 | 3,335 | 3,365 | 82,600 |
| 2017/10/12 | 3,365 | 3,400 | 3,350 | 3,380 | 61,800 |
| 2017/10/11 | 3,390 | 3,415 | 3,340 | 3,375 | 69,900 |
| 2017/10/10 | 3,300 | 3,420 | 3,290 | 3,395 | 135,500 |
| 2017/10/06 | 3,365 | 3,380 | 3,285 | 3,295 | 68,600 |
| 2017/10/05 | 3,355 | 3,420 | 3,350 | 3,355 | 59,800 |
| 2017/10/04 | 3,340 | 3,375 | 3,340 | 3,355 | 61,500 |
| 2017/10/03 | 3,390 | 3,395 | 3,315 | 3,330 | 77,400 |
| 2017/10/02 | 3,445 | 3,450 | 3,375 | 3,385 | 78,600 |
| 2017/09/29 | 3,395 | 3,445 | 3,380 | 3,420 | 120,300 |
| 2017/09/28 | 3,325 | 3,375 | 3,300 | 3,365 | 100,300 |
| 2017/09/27 | 3,280 | 3,325 | 3,275 | 3,310 | 54,000 |
| 2017/09/26 | 3,270 | 3,295 | 3,225 | 3,285 | 70,000 |
| 2017/09/25 | 3,210 | 3,275 | 3,210 | 3,255 | 69,800 |
| 2017/09/22 | 3,295 | 3,295 | 3,185 | 3,190 | 109,700 |
| 2017/09/21 | 3,310 | 3,330 | 3,295 | 3,295 | 66,800 |
| 2017/09/20 | 3,400 | 3,410 | 3,300 | 3,305 | 97,400 |
| 2017/09/19 | 3,450 | 3,455 | 3,380 | 3,400 | 88,500 |
| 2017/09/15 | 3,365 | 3,415 | 3,365 | 3,410 | 76,100 |
| 2017/09/14 | 3,430 | 3,435 | 3,355 | 3,365 | 72,600 |
| 2017/09/13 | 3,330 | 3,445 | 3,325 | 3,430 | 139,500 |
| 2017/09/12 | 3,375 | 3,375 | 3,300 | 3,310 | 70,900 |
| 2017/09/11 | 3,290 | 3,335 | 3,290 | 3,330 | 58,500 |
| 2017/09/08 | 3,250 | 3,310 | 3,240 | 3,275 | 99,500 |
| 2017/09/07 | 3,210 | 3,255 | 3,210 | 3,245 | 78,000 |
| 2017/09/06 | 3,130 | 3,230 | 3,130 | 3,210 | 110,400 |
| 2017/09/05 | 3,360 | 3,360 | 3,190 | 3,190 | 200,100 |
| 2017/09/04 | 3,340 | 3,375 | 3,325 | 3,355 | 85,500 |
| 2017/09/01 | 3,380 | 3,380 | 3,325 | 3,350 | 86,000 |
| 2017/08/31 | 3,375 | 3,385 | 3,340 | 3,370 | 53,300 |
| 2017/08/30 | 3,370 | 3,390 | 3,320 | 3,370 | 117,500 |
| 2017/08/29 | 3,250 | 3,360 | 3,235 | 3,350 | 108,000 |
| 2017/08/28 | 3,280 | 3,325 | 3,270 | 3,295 | 65,600 |
| 2017/08/25 | 3,355 | 3,355 | 3,245 | 3,285 | 128,100 |
| 2017/08/24 | 3,365 | 3,400 | 3,335 | 3,340 | 66,500 |
| 2017/08/23 | 3,390 | 3,425 | 3,355 | 3,365 | 69,100 |
| 2017/08/22 | 3,355 | 3,410 | 3,335 | 3,380 | 99,900 |
| 2017/08/21 | 3,410 | 3,430 | 3,375 | 3,395 | 79,400 |
| 2017/08/18 | 3,410 | 3,455 | 3,350 | 3,405 | 96,200 |
| 2017/08/17 | 3,490 | 3,550 | 3,435 | 3,445 | 248,000 |
| 2017/08/16 | 3,335 | 3,490 | 3,325 | 3,470 | 295,900 |
| 2017/08/15 | 3,305 | 3,340 | 3,275 | 3,290 | 101,700 |
| 2017/08/14 | 3,180 | 3,330 | 3,180 | 3,295 | 125,200 |
| 2017/08/10 | 3,205 | 3,305 | 3,205 | 3,240 | 130,100 |
| 2017/08/09 | 3,295 | 3,295 | 3,170 | 3,200 | 147,700 |
| 2017/08/08 | 3,355 | 3,390 | 3,290 | 3,290 | 92,100 |
| 2017/08/07 | 3,365 | 3,420 | 3,335 | 3,355 | 110,900 |
| 2017/08/04 | 3,330 | 3,375 | 3,325 | 3,350 | 99,400 |
| 2017/08/03 | 3,285 | 3,330 | 3,260 | 3,320 | 100,700 |
| 2017/08/02 | 3,250 | 3,315 | 3,235 | 3,285 | 131,700 |
| 2017/08/01 | 3,345 | 3,355 | 3,210 | 3,225 | 240,600 |
| 2017/07/31 | 3,320 | 3,470 | 3,320 | 3,395 | 277,200 |
| 2017/07/28 | 3,305 | 3,390 | 3,230 | 3,270 | 169,400 |
| 2017/07/27 | 3,395 | 3,430 | 3,325 | 3,340 | 159,100 |
| 2017/07/26 | 3,350 | 3,435 | 3,350 | 3,405 | 151,000 |
| 2017/07/25 | 3,410 | 3,420 | 3,335 | 3,345 | 158,000 |
| 2017/07/24 | 3,235 | 3,380 | 3,225 | 3,370 | 214,700 |
| 2017/07/21 | 3,235 | 3,260 | 3,210 | 3,250 | 74,600 |
| 2017/07/20 | 3,240 | 3,285 | 3,240 | 3,255 | 77,600 |
| 2017/07/19 | 3,215 | 3,265 | 3,200 | 3,250 | 103,800 |
| 2017/07/18 | 3,155 | 3,225 | 3,150 | 3,215 | 110,300 |
| 2017/07/14 | 3,185 | 3,220 | 3,135 | 3,200 | 149,900 |
| 2017/07/13 | 3,240 | 3,240 | 3,195 | 3,210 | 80,800 |
| 2017/07/12 | 3,250 | 3,305 | 3,210 | 3,220 | 119,900 |
| 2017/07/11 | 3,240 | 3,265 | 3,220 | 3,250 | 76,600 |
| 2017/07/10 | 3,250 | 3,250 | 3,220 | 3,245 | 97,400 |
| 2017/07/07 | 3,200 | 3,265 | 3,195 | 3,215 | 145,100 |
| 2017/07/06 | 3,180 | 3,280 | 3,180 | 3,240 | 180,900 |
| 2017/07/05 | 3,210 | 3,220 | 3,120 | 3,175 | 429,000 |
| 2017/07/04 | 3,420 | 3,420 | 3,225 | 3,240 | 346,000 |
| 2017/07/03 | 3,260 | 3,400 | 3,255 | 3,370 | 413,600 |
| 2017/06/30 | 3,180 | 3,265 | 3,180 | 3,250 | 323,700 |
| 2017/06/29 | 3,130 | 3,215 | 3,125 | 3,200 | 224,000 |
| 2017/06/28 | 3,160 | 3,185 | 3,105 | 3,115 | 304,600 |
| 2017/06/27 | 3,240 | 3,275 | 3,135 | 3,165 | 464,900 |
| 2017/06/26 | 3,080 | 3,255 | 3,070 | 3,255 | 526,300 |
| 2017/06/23 | 3,090 | 3,160 | 3,030 | 3,095 | 482,300 |
| 2017/06/22 | 2,910 | 3,075 | 2,904 | 3,060 | 585,500 |
| 2017/06/21 | 2,830 | 2,930 | 2,795 | 2,900 | 549,000 |
| 2017/06/20 | 2,840 | 2,859 | 2,791 | 2,820 | 353,700 |
| 2017/06/19 | 2,734 | 2,839 | 2,714 | 2,794 | 748,400 |
| 2017/06/16 | 2,616 | 2,622 | 2,568 | 2,584 | 140,500 |
| 2017/06/15 | 2,580 | 2,608 | 2,561 | 2,600 | 159,000 |
| 2017/06/14 | 2,658 | 2,666 | 2,614 | 2,617 | 120,300 |
| 2017/06/13 | 2,614 | 2,656 | 2,591 | 2,629 | 147,400 |
| 2017/06/12 | 2,629 | 2,643 | 2,579 | 2,622 | 214,700 |
| 2017/06/09 | 2,713 | 2,729 | 2,673 | 2,679 | 128,300 |
| 2017/06/08 | 2,759 | 2,771 | 2,712 | 2,713 | 129,100 |
| 2017/06/07 | 2,714 | 2,773 | 2,709 | 2,755 | 114,000 |
| 2017/06/06 | 2,770 | 2,770 | 2,707 | 2,718 | 103,100 |
| 2017/06/05 | 2,720 | 2,768 | 2,717 | 2,761 | 146,500 |
| 2017/06/02 | 2,758 | 2,792 | 2,720 | 2,734 | 341,400 |
| 2017/06/01 | 2,690 | 2,770 | 2,690 | 2,768 | 161,100 |
| 2017/05/31 | 2,709 | 2,726 | 2,672 | 2,699 | 160,500 |
| 2017/05/30 | 2,683 | 2,739 | 2,671 | 2,715 | 188,500 |
| 2017/05/29 | 2,710 | 2,710 | 2,652 | 2,689 | 136,300 |
| 2017/05/26 | 2,700 | 2,720 | 2,640 | 2,689 | 342,600 |
| 2017/05/25 | 2,650 | 2,672 | 2,614 | 2,654 | 240,800 |
| 2017/05/24 | 2,584 | 2,630 | 2,562 | 2,624 | 271,300 |
| 2017/05/23 | 2,537 | 2,575 | 2,530 | 2,557 | 102,600 |
| 2017/05/22 | 2,515 | 2,556 | 2,509 | 2,547 | 101,000 |
| 2017/05/19 | 2,575 | 2,575 | 2,504 | 2,514 | 128,600 |
| 2017/05/18 | 2,502 | 2,560 | 2,502 | 2,557 | 154,700 |
| 2017/05/17 | 2,499 | 2,588 | 2,487 | 2,581 | 324,100 |
| 2017/05/16 | 2,492 | 2,527 | 2,478 | 2,509 | 132,300 |
| 2017/05/15 | 2,483 | 2,510 | 2,470 | 2,484 | 182,300 |
| 2017/05/12 | 2,528 | 2,554 | 2,510 | 2,515 | 162,200 |
| 2017/05/11 | 2,528 | 2,579 | 2,515 | 2,554 | 285,600 |
| 2017/05/10 | 2,440 | 2,569 | 2,435 | 2,550 | 703,000 |
| 2017/05/09 | 2,400 | 2,459 | 2,357 | 2,441 | 955,100 |
| 2017/05/08 | 2,150 | 2,196 | 2,145 | 2,178 | 181,100 |
| 2017/05/02 | 2,087 | 2,148 | 2,087 | 2,132 | 77,200 |
| 2017/05/01 | 2,090 | 2,123 | 2,088 | 2,106 | 69,400 |
| 2017/04/28 | 2,124 | 2,124 | 2,090 | 2,097 | 70,800 |
| 2017/04/27 | 2,111 | 2,119 | 2,088 | 2,112 | 76,500 |
| 2017/04/26 | 2,109 | 2,122 | 2,089 | 2,099 | 66,200 |
| 2017/04/25 | 2,100 | 2,100 | 2,070 | 2,086 | 86,500 |
| 2017/04/24 | 2,092 | 2,097 | 2,067 | 2,086 | 64,100 |
| 2017/04/21 | 2,070 | 2,080 | 2,047 | 2,061 | 86,100 |
| 2017/04/20 | 2,056 | 2,072 | 2,036 | 2,059 | 55,400 |
| 2017/04/19 | 2,068 | 2,098 | 2,053 | 2,054 | 100,800 |
| 2017/04/18 | 2,080 | 2,084 | 2,048 | 2,061 | 63,700 |
| 2017/04/17 | 2,005 | 2,065 | 2,003 | 2,054 | 79,700 |
| 2017/04/14 | 2,039 | 2,068 | 2,021 | 2,027 | 79,300 |
| 2017/04/13 | 2,023 | 2,068 | 2,004 | 2,060 | 116,000 |
| 2017/04/12 | 2,110 | 2,114 | 2,045 | 2,061 | 162,300 |
| 2017/04/11 | 2,118 | 2,158 | 2,102 | 2,134 | 105,100 |
| 2017/04/10 | 2,135 | 2,188 | 2,130 | 2,139 | 100,200 |
| 2017/04/07 | 2,160 | 2,182 | 2,120 | 2,150 | 147,700 |
| 2017/04/06 | 2,231 | 2,241 | 2,145 | 2,159 | 154,000 |
| 2017/04/05 | 2,250 | 2,252 | 2,179 | 2,215 | 192,700 |
| 2017/04/04 | 2,361 | 2,365 | 2,217 | 2,249 | 272,900 |
| 2017/04/03 | 2,370 | 2,414 | 2,334 | 2,375 | 222,800 |
| 2017/03/31 | 2,380 | 2,443 | 2,334 | 2,367 | 422,700 |
| 2017/03/30 | 2,330 | 2,358 | 2,292 | 2,300 | 240,800 |
| 2017/03/29 | 2,232 | 2,315 | 2,223 | 2,277 | 192,600 |
| 2017/03/28 | 2,239 | 2,265 | 2,237 | 2,264 | 85,200 |
| 2017/03/27 | 2,283 | 2,283 | 2,212 | 2,225 | 108,700 |
| 2017/03/24 | 2,250 | 2,300 | 2,240 | 2,292 | 89,400 |
| 2017/03/23 | 2,237 | 2,246 | 2,211 | 2,237 | 44,900 |
| 2017/03/22 | 2,236 | 2,261 | 2,221 | 2,252 | 75,400 |
| 2017/03/21 | 2,262 | 2,298 | 2,251 | 2,285 | 54,100 |
| 2017/03/17 | 2,250 | 2,285 | 2,244 | 2,270 | 61,200 |
| 2017/03/16 | 2,254 | 2,269 | 2,227 | 2,265 | 104,300 |
| 2017/03/15 | 2,309 | 2,317 | 2,270 | 2,275 | 60,300 |
| 2017/03/14 | 2,304 | 2,318 | 2,294 | 2,308 | 50,500 |
| 2017/03/13 | 2,318 | 2,325 | 2,301 | 2,302 | 56,900 |
| 2017/03/10 | 2,325 | 2,338 | 2,289 | 2,313 | 93,000 |
| 2017/03/09 | 2,273 | 2,297 | 2,262 | 2,291 | 58,800 |
| 2017/03/08 | 2,272 | 2,293 | 2,266 | 2,275 | 82,500 |
| 2017/03/07 | 2,260 | 2,275 | 2,258 | 2,269 | 89,200 |
| 2017/03/06 | 2,290 | 2,292 | 2,258 | 2,263 | 99,300 |
| 2017/03/03 | 2,286 | 2,323 | 2,280 | 2,287 | 158,000 |
| 2017/03/02 | 2,258 | 2,285 | 2,244 | 2,277 | 119,700 |
| 2017/03/01 | 2,268 | 2,271 | 2,206 | 2,237 | 140,400 |
| 2017/02/28 | 2,210 | 2,298 | 2,205 | 2,266 | 329,800 |
| 2017/02/27 | 2,176 | 2,212 | 2,170 | 2,201 | 82,800 |
| 2017/02/24 | 2,209 | 2,215 | 2,168 | 2,186 | 83,700 |
| 2017/02/23 | 2,200 | 2,212 | 2,182 | 2,198 | 69,900 |
| 2017/02/22 | 2,188 | 2,232 | 2,188 | 2,207 | 94,900 |
| 2017/02/21 | 2,195 | 2,195 | 2,164 | 2,188 | 77,300 |
| 2017/02/20 | 2,186 | 2,214 | 2,185 | 2,194 | 53,200 |
| 2017/02/17 | 2,190 | 2,204 | 2,159 | 2,187 | 121,600 |
| 2017/02/16 | 2,220 | 2,222 | 2,182 | 2,189 | 115,300 |
| 2017/02/15 | 2,243 | 2,266 | 2,217 | 2,218 | 99,800 |
| 2017/02/14 | 2,289 | 2,323 | 2,229 | 2,242 | 128,700 |
| 2017/02/13 | 2,230 | 2,282 | 2,217 | 2,258 | 134,100 |
| 2017/02/10 | 2,205 | 2,230 | 2,203 | 2,206 | 85,700 |
| 2017/02/09 | 2,199 | 2,205 | 2,166 | 2,170 | 61,600 |
| 2017/02/08 | 2,177 | 2,218 | 2,158 | 2,195 | 137,600 |
| 2017/02/07 | 2,229 | 2,231 | 2,174 | 2,178 | 114,000 |
| 2017/02/06 | 2,198 | 2,247 | 2,198 | 2,240 | 196,000 |
| 2017/02/03 | 2,149 | 2,190 | 2,147 | 2,164 | 114,200 |
| 2017/02/02 | 2,206 | 2,219 | 2,157 | 2,168 | 122,800 |
| 2017/02/01 | 2,151 | 2,210 | 2,151 | 2,190 | 208,300 |
| 2017/01/31 | 2,175 | 2,220 | 2,160 | 2,190 | 199,200 |
| 2017/01/30 | 2,244 | 2,244 | 2,203 | 2,230 | 116,600 |
| 2017/01/27 | 2,266 | 2,278 | 2,228 | 2,250 | 152,000 |
| 2017/01/26 | 2,255 | 2,329 | 2,235 | 2,266 | 261,800 |
| 2017/01/25 | 2,211 | 2,221 | 2,172 | 2,210 | 146,900 |
| 2017/01/24 | 2,200 | 2,211 | 2,176 | 2,187 | 177,600 |
| 2017/01/23 | 2,221 | 2,222 | 2,195 | 2,208 | 91,800 |
| 2017/01/20 | 2,228 | 2,245 | 2,205 | 2,227 | 129,300 |
| 2017/01/19 | 2,283 | 2,300 | 2,241 | 2,249 | 146,600 |
| 2017/01/18 | 2,227 | 2,266 | 2,202 | 2,257 | 200,300 |
| 2017/01/17 | 2,319 | 2,324 | 2,228 | 2,233 | 265,900 |
| 2017/01/16 | 2,364 | 2,391 | 2,305 | 2,327 | 195,200 |
| 2017/01/13 | 2,321 | 2,366 | 2,312 | 2,340 | 209,000 |
| 2017/01/12 | 2,400 | 2,415 | 2,318 | 2,337 | 382,100 |
| 2017/01/11 | 2,470 | 2,470 | 2,377 | 2,388 | 466,100 |
| 2017/01/10 | 2,386 | 2,496 | 2,338 | 2,478 | 984,400 |
| 2017/01/06 | 2,519 | 2,563 | 2,400 | 2,436 | 3,200,200 |
| 2017/01/05 | 2,121 | 2,619 | 2,105 | 2,619 | 1,454,400 |
| 2017/01/04 | 2,149 | 2,156 | 2,072 | 2,119 | 325,800 |