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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,002 | 1,002 | 991 | 993 | 37,900 |
| 2021/12/29 | 994 | 1,010 | 993 | 1,010 | 44,000 |
| 2021/12/28 | 989 | 1,000 | 980 | 1,000 | 87,000 |
| 2021/12/27 | 1,002 | 1,002 | 984 | 986 | 49,200 |
| 2021/12/24 | 1,006 | 1,010 | 999 | 1,006 | 102,400 |
| 2021/12/23 | 985 | 999 | 980 | 999 | 91,900 |
| 2021/12/22 | 981 | 985 | 971 | 982 | 84,400 |
| 2021/12/21 | 968 | 980 | 954 | 977 | 75,600 |
| 2021/12/20 | 999 | 999 | 959 | 959 | 104,100 |
| 2021/12/17 | 986 | 1,001 | 975 | 995 | 231,000 |
| 2021/12/16 | 992 | 994 | 986 | 993 | 47,800 |
| 2021/12/15 | 979 | 990 | 979 | 988 | 59,100 |
| 2021/12/14 | 986 | 989 | 973 | 980 | 56,200 |
| 2021/12/13 | 1,000 | 1,003 | 978 | 988 | 46,300 |
| 2021/12/10 | 1,000 | 1,001 | 985 | 990 | 49,100 |
| 2021/12/09 | 996 | 1,008 | 991 | 992 | 47,700 |
| 2021/12/08 | 995 | 1,000 | 991 | 995 | 70,100 |
| 2021/12/07 | 963 | 992 | 962 | 989 | 68,600 |
| 2021/12/06 | 974 | 979 | 957 | 960 | 59,600 |
| 2021/12/03 | 948 | 973 | 944 | 971 | 91,600 |
| 2021/12/02 | 934 | 954 | 929 | 942 | 99,200 |
| 2021/12/01 | 927 | 950 | 922 | 943 | 70,100 |
| 2021/11/30 | 950 | 968 | 935 | 935 | 119,300 |
| 2021/11/29 | 948 | 956 | 931 | 938 | 107,400 |
| 2021/11/26 | 988 | 988 | 957 | 963 | 118,700 |
| 2021/11/25 | 1,009 | 1,012 | 988 | 988 | 89,800 |
| 2021/11/24 | 1,002 | 1,007 | 991 | 997 | 153,100 |
| 2021/11/22 | 1,011 | 1,011 | 1,002 | 1,005 | 49,800 |
| 2021/11/19 | 1,008 | 1,013 | 1,003 | 1,010 | 72,700 |
| 2021/11/18 | 1,007 | 1,011 | 1,001 | 1,006 | 84,700 |
| 2021/11/17 | 1,027 | 1,030 | 1,006 | 1,006 | 61,000 |
| 2021/11/16 | 1,035 | 1,039 | 1,022 | 1,027 | 48,500 |
| 2021/11/15 | 1,050 | 1,057 | 1,035 | 1,037 | 43,600 |
| 2021/11/12 | 1,035 | 1,055 | 1,035 | 1,046 | 54,000 |
| 2021/11/11 | 1,030 | 1,044 | 1,025 | 1,035 | 80,000 |
| 2021/11/10 | 1,035 | 1,049 | 1,029 | 1,031 | 90,500 |
| 2021/11/09 | 1,039 | 1,046 | 1,029 | 1,033 | 137,200 |
| 2021/11/08 | 1,061 | 1,061 | 1,038 | 1,039 | 84,300 |
| 2021/11/05 | 1,046 | 1,069 | 1,038 | 1,060 | 110,700 |
| 2021/11/04 | 1,074 | 1,075 | 1,031 | 1,050 | 183,500 |
| 2021/11/02 | 1,076 | 1,094 | 1,070 | 1,079 | 136,700 |
| 2021/11/01 | 1,067 | 1,089 | 1,062 | 1,083 | 157,500 |
| 2021/10/29 | 1,025 | 1,065 | 1,025 | 1,048 | 181,900 |
| 2021/10/28 | 1,023 | 1,035 | 1,018 | 1,025 | 436,800 |
| 2021/10/27 | 1,025 | 1,033 | 1,018 | 1,025 | 77,500 |
| 2021/10/26 | 1,022 | 1,043 | 1,020 | 1,029 | 77,000 |
| 2021/10/25 | 1,040 | 1,042 | 1,018 | 1,022 | 91,800 |
| 2021/10/22 | 1,043 | 1,066 | 1,040 | 1,052 | 114,300 |
| 2021/10/21 | 1,047 | 1,051 | 1,029 | 1,029 | 53,400 |
| 2021/10/20 | 1,022 | 1,054 | 1,021 | 1,052 | 101,200 |
| 2021/10/19 | 1,015 | 1,024 | 1,009 | 1,022 | 60,700 |
| 2021/10/18 | 1,027 | 1,027 | 1,010 | 1,021 | 60,000 |
| 2021/10/15 | 1,018 | 1,030 | 1,016 | 1,030 | 67,700 |
| 2021/10/14 | 1,006 | 1,016 | 1,001 | 1,016 | 85,600 |
| 2021/10/13 | 1,019 | 1,021 | 1,010 | 1,013 | 62,500 |
| 2021/10/12 | 1,031 | 1,032 | 1,009 | 1,009 | 86,000 |
| 2021/10/11 | 1,048 | 1,050 | 1,036 | 1,044 | 49,900 |
| 2021/10/08 | 1,041 | 1,054 | 1,034 | 1,048 | 89,200 |
| 2021/10/07 | 1,031 | 1,043 | 1,026 | 1,030 | 67,400 |
| 2021/10/06 | 1,034 | 1,045 | 1,019 | 1,028 | 95,000 |
| 2021/10/05 | 1,040 | 1,048 | 1,028 | 1,033 | 86,900 |
| 2021/10/04 | 1,061 | 1,081 | 1,050 | 1,055 | 70,500 |
| 2021/10/01 | 1,074 | 1,074 | 1,036 | 1,043 | 79,600 |
| 2021/09/30 | 1,082 | 1,090 | 1,077 | 1,078 | 49,100 |
| 2021/09/29 | 1,079 | 1,082 | 1,065 | 1,082 | 78,400 |
| 2021/09/28 | 1,110 | 1,111 | 1,084 | 1,102 | 62,400 |
| 2021/09/27 | 1,120 | 1,126 | 1,110 | 1,111 | 51,300 |
| 2021/09/24 | 1,109 | 1,117 | 1,103 | 1,117 | 86,300 |
| 2021/09/22 | 1,080 | 1,089 | 1,075 | 1,080 | 54,300 |
| 2021/09/21 | 1,074 | 1,084 | 1,068 | 1,081 | 67,500 |
| 2021/09/17 | 1,093 | 1,105 | 1,089 | 1,104 | 81,800 |
| 2021/09/16 | 1,109 | 1,113 | 1,082 | 1,093 | 45,400 |
| 2021/09/15 | 1,105 | 1,105 | 1,094 | 1,104 | 52,800 |
| 2021/09/14 | 1,100 | 1,118 | 1,097 | 1,118 | 83,800 |
| 2021/09/13 | 1,090 | 1,095 | 1,080 | 1,095 | 52,600 |
| 2021/09/10 | 1,084 | 1,101 | 1,078 | 1,101 | 115,000 |
| 2021/09/09 | 1,095 | 1,103 | 1,078 | 1,081 | 81,700 |
| 2021/09/08 | 1,085 | 1,095 | 1,083 | 1,095 | 70,000 |
| 2021/09/07 | 1,073 | 1,081 | 1,068 | 1,078 | 93,200 |
| 2021/09/06 | 1,080 | 1,080 | 1,055 | 1,070 | 91,200 |
| 2021/09/03 | 1,055 | 1,076 | 1,055 | 1,070 | 100,100 |
| 2021/09/02 | 1,050 | 1,053 | 1,043 | 1,050 | 39,500 |
| 2021/09/01 | 1,039 | 1,053 | 1,036 | 1,048 | 46,500 |
| 2021/08/31 | 1,032 | 1,051 | 1,032 | 1,041 | 62,300 |
| 2021/08/30 | 1,030 | 1,041 | 1,030 | 1,040 | 50,700 |
| 2021/08/27 | 1,027 | 1,034 | 1,027 | 1,030 | 34,500 |
| 2021/08/26 | 1,039 | 1,044 | 1,031 | 1,035 | 42,000 |
| 2021/08/25 | 1,045 | 1,054 | 1,035 | 1,039 | 65,200 |
| 2021/08/24 | 1,034 | 1,050 | 1,034 | 1,044 | 71,000 |
| 2021/08/23 | 1,021 | 1,034 | 1,019 | 1,030 | 79,200 |
| 2021/08/20 | 1,015 | 1,021 | 1,002 | 1,007 | 111,300 |
| 2021/08/19 | 1,019 | 1,026 | 1,015 | 1,016 | 88,300 |
| 2021/08/18 | 1,036 | 1,042 | 1,028 | 1,029 | 85,900 |
| 2021/08/17 | 1,042 | 1,056 | 1,038 | 1,038 | 44,200 |
| 2021/08/16 | 1,065 | 1,065 | 1,035 | 1,042 | 129,300 |
| 2021/08/13 | 1,075 | 1,078 | 1,073 | 1,073 | 43,000 |
| 2021/08/12 | 1,086 | 1,087 | 1,076 | 1,076 | 56,800 |
| 2021/08/11 | 1,090 | 1,093 | 1,081 | 1,085 | 42,700 |
| 2021/08/10 | 1,085 | 1,097 | 1,080 | 1,088 | 58,100 |
| 2021/08/06 | 1,075 | 1,090 | 1,074 | 1,085 | 35,200 |
| 2021/08/05 | 1,083 | 1,091 | 1,075 | 1,076 | 55,600 |
| 2021/08/04 | 1,098 | 1,105 | 1,084 | 1,090 | 52,600 |
| 2021/08/03 | 1,114 | 1,120 | 1,096 | 1,098 | 57,400 |
| 2021/08/02 | 1,094 | 1,123 | 1,093 | 1,117 | 82,600 |
| 2021/07/30 | 1,121 | 1,139 | 1,074 | 1,080 | 185,600 |
| 2021/07/29 | 1,103 | 1,112 | 1,102 | 1,110 | 32,200 |
| 2021/07/28 | 1,109 | 1,115 | 1,100 | 1,101 | 40,800 |
| 2021/07/27 | 1,123 | 1,123 | 1,105 | 1,118 | 52,300 |
| 2021/07/26 | 1,121 | 1,122 | 1,106 | 1,115 | 54,300 |
| 2021/07/21 | 1,117 | 1,125 | 1,104 | 1,104 | 88,300 |
| 2021/07/20 | 1,100 | 1,103 | 1,091 | 1,099 | 91,500 |
| 2021/07/19 | 1,120 | 1,120 | 1,101 | 1,103 | 84,000 |
| 2021/07/16 | 1,140 | 1,141 | 1,131 | 1,131 | 50,700 |
| 2021/07/15 | 1,152 | 1,157 | 1,140 | 1,153 | 76,900 |
| 2021/07/14 | 1,143 | 1,151 | 1,138 | 1,149 | 42,000 |
| 2021/07/13 | 1,148 | 1,152 | 1,139 | 1,145 | 59,500 |
| 2021/07/12 | 1,141 | 1,160 | 1,140 | 1,151 | 72,700 |
| 2021/07/09 | 1,111 | 1,120 | 1,096 | 1,119 | 146,100 |
| 2021/07/08 | 1,127 | 1,133 | 1,116 | 1,116 | 97,500 |
| 2021/07/07 | 1,133 | 1,133 | 1,116 | 1,119 | 82,100 |
| 2021/07/06 | 1,154 | 1,155 | 1,137 | 1,140 | 38,600 |
| 2021/07/05 | 1,161 | 1,164 | 1,150 | 1,154 | 86,200 |
| 2021/07/02 | 1,141 | 1,165 | 1,135 | 1,162 | 113,100 |
| 2021/07/01 | 1,139 | 1,141 | 1,132 | 1,134 | 41,100 |
| 2021/06/30 | 1,150 | 1,165 | 1,138 | 1,139 | 60,500 |
| 2021/06/29 | 1,138 | 1,144 | 1,117 | 1,144 | 117,900 |
| 2021/06/28 | 1,152 | 1,154 | 1,138 | 1,142 | 53,300 |
| 2021/06/25 | 1,159 | 1,159 | 1,142 | 1,147 | 51,500 |
| 2021/06/24 | 1,145 | 1,147 | 1,135 | 1,141 | 52,300 |
| 2021/06/23 | 1,141 | 1,148 | 1,134 | 1,140 | 50,100 |
| 2021/06/22 | 1,143 | 1,155 | 1,128 | 1,145 | 110,700 |
| 2021/06/21 | 1,130 | 1,131 | 1,116 | 1,118 | 110,100 |
| 2021/06/18 | 1,170 | 1,170 | 1,152 | 1,152 | 120,800 |
| 2021/06/17 | 1,184 | 1,184 | 1,168 | 1,169 | 54,000 |
| 2021/06/16 | 1,180 | 1,186 | 1,170 | 1,184 | 59,300 |
| 2021/06/15 | 1,172 | 1,186 | 1,166 | 1,183 | 46,000 |
| 2021/06/14 | 1,193 | 1,193 | 1,169 | 1,172 | 40,400 |
| 2021/06/11 | 1,172 | 1,179 | 1,165 | 1,179 | 92,600 |
| 2021/06/10 | 1,173 | 1,174 | 1,157 | 1,164 | 111,200 |
| 2021/06/09 | 1,184 | 1,195 | 1,172 | 1,175 | 76,500 |
| 2021/06/08 | 1,177 | 1,188 | 1,175 | 1,180 | 75,500 |
| 2021/06/07 | 1,170 | 1,180 | 1,157 | 1,166 | 141,000 |
| 2021/06/04 | 1,139 | 1,166 | 1,125 | 1,161 | 160,600 |
| 2021/06/03 | 1,141 | 1,151 | 1,135 | 1,135 | 65,500 |
| 2021/06/02 | 1,142 | 1,161 | 1,134 | 1,155 | 170,900 |
| 2021/06/01 | 1,170 | 1,170 | 1,142 | 1,150 | 78,400 |
| 2021/05/31 | 1,190 | 1,190 | 1,157 | 1,165 | 105,700 |
| 2021/05/28 | 1,186 | 1,193 | 1,162 | 1,170 | 138,200 |
| 2021/05/27 | 1,180 | 1,192 | 1,166 | 1,172 | 206,100 |
| 2021/05/26 | 1,164 | 1,186 | 1,153 | 1,180 | 118,600 |
| 2021/05/25 | 1,184 | 1,184 | 1,163 | 1,165 | 162,200 |
| 2021/05/24 | 1,192 | 1,195 | 1,180 | 1,184 | 118,400 |
| 2021/05/21 | 1,164 | 1,184 | 1,154 | 1,173 | 133,500 |
| 2021/05/20 | 1,146 | 1,169 | 1,138 | 1,160 | 105,200 |
| 2021/05/19 | 1,119 | 1,140 | 1,112 | 1,134 | 130,100 |
| 2021/05/18 | 1,122 | 1,140 | 1,118 | 1,127 | 87,800 |
| 2021/05/17 | 1,110 | 1,128 | 1,103 | 1,115 | 108,800 |
| 2021/05/14 | 1,130 | 1,136 | 1,110 | 1,110 | 100,800 |
| 2021/05/13 | 1,106 | 1,123 | 1,097 | 1,110 | 174,900 |
| 2021/05/12 | 1,132 | 1,154 | 1,116 | 1,120 | 123,500 |
| 2021/05/11 | 1,160 | 1,175 | 1,136 | 1,139 | 164,800 |
| 2021/05/10 | 1,176 | 1,180 | 1,158 | 1,162 | 109,800 |
| 2021/05/07 | 1,160 | 1,185 | 1,158 | 1,178 | 93,000 |
| 2021/05/06 | 1,162 | 1,179 | 1,152 | 1,155 | 143,300 |
| 2021/04/30 | 1,200 | 1,205 | 1,152 | 1,153 | 264,000 |
| 2021/04/28 | 1,250 | 1,272 | 1,170 | 1,190 | 339,900 |
| 2021/04/27 | 1,257 | 1,269 | 1,252 | 1,255 | 68,600 |
| 2021/04/26 | 1,255 | 1,268 | 1,240 | 1,252 | 70,400 |
| 2021/04/23 | 1,249 | 1,270 | 1,240 | 1,249 | 74,800 |
| 2021/04/22 | 1,269 | 1,285 | 1,238 | 1,249 | 217,500 |
| 2021/04/21 | 1,293 | 1,296 | 1,264 | 1,279 | 72,900 |
| 2021/04/20 | 1,326 | 1,350 | 1,308 | 1,311 | 75,400 |
| 2021/04/19 | 1,335 | 1,355 | 1,335 | 1,343 | 48,600 |
| 2021/04/16 | 1,360 | 1,360 | 1,334 | 1,340 | 34,800 |
| 2021/04/15 | 1,362 | 1,368 | 1,345 | 1,353 | 34,000 |
| 2021/04/14 | 1,385 | 1,390 | 1,349 | 1,366 | 57,200 |
| 2021/04/13 | 1,348 | 1,391 | 1,348 | 1,375 | 88,300 |
| 2021/04/12 | 1,307 | 1,346 | 1,307 | 1,342 | 103,400 |
| 2021/04/09 | 1,300 | 1,319 | 1,294 | 1,297 | 79,100 |
| 2021/04/08 | 1,306 | 1,313 | 1,292 | 1,297 | 65,100 |
| 2021/04/07 | 1,295 | 1,326 | 1,295 | 1,318 | 69,800 |
| 2021/04/06 | 1,335 | 1,335 | 1,289 | 1,304 | 81,900 |
| 2021/04/05 | 1,328 | 1,339 | 1,320 | 1,330 | 42,100 |
| 2021/04/02 | 1,347 | 1,347 | 1,323 | 1,334 | 66,900 |
| 2021/04/01 | 1,338 | 1,344 | 1,323 | 1,326 | 52,100 |
| 2021/03/31 | 1,337 | 1,355 | 1,325 | 1,325 | 93,200 |
| 2021/03/30 | 1,381 | 1,383 | 1,346 | 1,366 | 118,000 |
| 2021/03/29 | 1,417 | 1,420 | 1,377 | 1,394 | 122,900 |
| 2021/03/26 | 1,397 | 1,407 | 1,385 | 1,395 | 60,100 |
| 2021/03/25 | 1,350 | 1,385 | 1,345 | 1,377 | 84,400 |
| 2021/03/24 | 1,375 | 1,377 | 1,333 | 1,339 | 123,800 |
| 2021/03/23 | 1,442 | 1,442 | 1,394 | 1,397 | 66,700 |
| 2021/03/22 | 1,459 | 1,460 | 1,436 | 1,442 | 96,900 |
| 2021/03/19 | 1,418 | 1,465 | 1,407 | 1,459 | 188,700 |
| 2021/03/18 | 1,430 | 1,430 | 1,413 | 1,425 | 99,500 |
| 2021/03/17 | 1,381 | 1,408 | 1,372 | 1,403 | 88,800 |
| 2021/03/16 | 1,338 | 1,385 | 1,331 | 1,384 | 112,100 |
| 2021/03/15 | 1,310 | 1,331 | 1,307 | 1,330 | 70,700 |
| 2021/03/12 | 1,310 | 1,311 | 1,292 | 1,304 | 76,000 |
| 2021/03/11 | 1,299 | 1,323 | 1,296 | 1,313 | 79,100 |
| 2021/03/10 | 1,316 | 1,316 | 1,291 | 1,299 | 69,100 |
| 2021/03/09 | 1,309 | 1,321 | 1,290 | 1,316 | 88,400 |
| 2021/03/08 | 1,318 | 1,318 | 1,279 | 1,286 | 52,300 |
| 2021/03/05 | 1,270 | 1,302 | 1,255 | 1,299 | 107,900 |
| 2021/03/04 | 1,279 | 1,284 | 1,264 | 1,280 | 88,700 |
| 2021/03/03 | 1,292 | 1,307 | 1,276 | 1,290 | 89,900 |
| 2021/03/02 | 1,327 | 1,330 | 1,263 | 1,276 | 145,500 |
| 2021/03/01 | 1,318 | 1,342 | 1,312 | 1,327 | 88,700 |
| 2021/02/26 | 1,363 | 1,365 | 1,315 | 1,315 | 129,600 |
| 2021/02/25 | 1,380 | 1,395 | 1,363 | 1,376 | 132,300 |
| 2021/02/24 | 1,364 | 1,376 | 1,347 | 1,349 | 102,200 |
| 2021/02/22 | 1,335 | 1,367 | 1,334 | 1,355 | 130,900 |
| 2021/02/19 | 1,315 | 1,329 | 1,293 | 1,327 | 100,600 |
| 2021/02/18 | 1,345 | 1,352 | 1,324 | 1,325 | 136,200 |
| 2021/02/17 | 1,343 | 1,364 | 1,329 | 1,345 | 105,900 |
| 2021/02/16 | 1,379 | 1,379 | 1,340 | 1,343 | 118,000 |
| 2021/02/15 | 1,415 | 1,416 | 1,374 | 1,380 | 64,200 |
| 2021/02/12 | 1,383 | 1,414 | 1,371 | 1,412 | 97,600 |
| 2021/02/10 | 1,399 | 1,407 | 1,376 | 1,376 | 78,600 |
| 2021/02/09 | 1,423 | 1,433 | 1,372 | 1,382 | 82,000 |
| 2021/02/08 | 1,384 | 1,412 | 1,378 | 1,405 | 153,000 |
| 2021/02/05 | 1,345 | 1,375 | 1,331 | 1,370 | 128,100 |
| 2021/02/04 | 1,354 | 1,369 | 1,321 | 1,326 | 117,800 |
| 2021/02/03 | 1,334 | 1,377 | 1,331 | 1,356 | 198,100 |
| 2021/02/02 | 1,268 | 1,322 | 1,260 | 1,322 | 194,900 |
| 2021/02/01 | 1,224 | 1,270 | 1,220 | 1,268 | 112,000 |
| 2021/01/29 | 1,190 | 1,254 | 1,190 | 1,230 | 294,200 |
| 2021/01/28 | 1,190 | 1,244 | 1,190 | 1,239 | 287,300 |
| 2021/01/27 | 1,181 | 1,218 | 1,175 | 1,218 | 123,500 |
| 2021/01/26 | 1,186 | 1,193 | 1,172 | 1,176 | 90,400 |
| 2021/01/25 | 1,189 | 1,196 | 1,176 | 1,186 | 110,900 |
| 2021/01/22 | 1,174 | 1,174 | 1,160 | 1,171 | 108,000 |
| 2021/01/21 | 1,175 | 1,198 | 1,175 | 1,179 | 103,500 |
| 2021/01/20 | 1,175 | 1,184 | 1,167 | 1,180 | 90,900 |
| 2021/01/19 | 1,184 | 1,195 | 1,174 | 1,176 | 93,300 |
| 2021/01/18 | 1,200 | 1,201 | 1,183 | 1,189 | 71,300 |
| 2021/01/15 | 1,229 | 1,246 | 1,203 | 1,209 | 124,100 |
| 2021/01/14 | 1,245 | 1,251 | 1,225 | 1,230 | 93,800 |
| 2021/01/13 | 1,278 | 1,278 | 1,246 | 1,249 | 111,800 |
| 2021/01/12 | 1,270 | 1,274 | 1,248 | 1,273 | 102,000 |
| 2021/01/08 | 1,267 | 1,282 | 1,258 | 1,276 | 149,700 |
| 2021/01/07 | 1,264 | 1,282 | 1,253 | 1,259 | 247,800 |
| 2021/01/06 | 1,232 | 1,246 | 1,225 | 1,230 | 86,600 |
| 2021/01/05 | 1,230 | 1,245 | 1,219 | 1,232 | 99,000 |
| 2021/01/04 | 1,261 | 1,262 | 1,225 | 1,228 | 91,200 |