9474 (株)ゼンリンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	695	695	686	689	15,100	459.33
2011-12-29	694	694	683	688	29,600	458.67
2011-12-28	691	694	685	686	25,900	457.33
2011-12-27	672	693	672	690	27,300	460
2011-12-26	670	684	670	678	16,900	452
2011-12-22	667	668	665	666	23,200	444
2011-12-21	672	675	666	670	43,800	446.67
2011-12-20	669	671	661	662	22,900	441.33
2011-12-19	667	678	657	661	31,100	440.67
2011-12-16	674	677	667	667	15,000	444.67
2011-12-15	687	687	670	674	22,100	449.33
2011-12-14	688	696	686	687	15,800	458
2011-12-13	690	696	690	695	9,000	463.33
2011-12-12	696	703	696	698	22,200	465.33
2011-12-09	692	697	689	695	45,700	463.33
2011-12-08	693	698	686	695	24,700	463.33
2011-12-07	673	694	672	694	35,900	462.67
2011-12-06	690	695	671	671	55,100	447.33
2011-12-05	695	701	693	694	52,400	462.67
2011-12-02	698	705	685	695	69,600	463.33
2011-12-01	708	708	689	697	65,200	464.67
2011-11-30	697	701	690	696	53,100	464
2011-11-29	679	695	675	695	37,700	463.33
2011-11-28	660	670	656	669	56,100	446
2011-11-25	655	660	651	651	26,400	434
2011-11-24	670	670	658	660	48,400	440
2011-11-22	670	684	670	676	40,000	450.67
2011-11-21	681	683	674	680	36,900	453.33
2011-11-18	682	684	674	684	39,100	456
2011-11-17	668	691	661	689	40,900	459.33
2011-11-16	676	676	661	665	33,000	443.33
2011-11-15	665	680	665	674	20,900	449.33
2011-11-14	666	670	662	669	23,400	446
2011-11-11	671	677	662	668	23,700	445.33
2011-11-10	672	674	667	671	22,600	447.33
2011-11-09	681	683	675	682	21,600	454.67
2011-11-08	687	692	676	679	12,300	452.67
2011-11-07	682	686	677	682	23,400	454.67
2011-11-04	685	691	682	682	23,500	454.67
2011-11-02	694	695	684	684	35,600	456
2011-11-01	701	708	701	702	13,700	468
2011-10-31	724	724	708	708	28,000	472
2011-10-28	730	730	720	723	24,300	482
2011-10-27	708	726	707	722	24,600	481.33
2011-10-26	705	716	700	707	24,300	471.33
2011-10-25	720	727	710	710	14,600	473.33
2011-10-24	723	733	723	733	24,500	488.67
2011-10-21	714	714	701	703	10,600	468.67
2011-10-20	711	719	701	715	27,800	476.67
2011-10-19	727	727	710	714	11,400	476
2011-10-18	722	722	715	715	5,200	476.67
2011-10-17	728	728	717	720	14,500	480
2011-10-14	717	719	708	709	15,900	472.67
2011-10-13	725	727	718	719	10,400	479.33
2011-10-12	724	728	719	720	13,500	480
2011-10-11	716	726	715	722	18,000	481.33
2011-10-07	734	735	721	725	11,900	483.33
2011-10-06	737	739	716	724	17,500	482.67
2011-10-05	722	723	707	707	28,600	471.33
2011-10-04	766	766	731	731	12,600	487.33
2011-10-03	749	765	740	765	18,500	510
2011-09-30	755	769	736	769	26,600	512.67
2011-09-29	732	749	723	749	40,000	499.33
2011-09-28	737	746	735	742	33,100	494.67
2011-09-27	718	747	714	746	22,400	497.33
2011-09-26	712	719	701	701	31,400	467.33
2011-09-22	718	720	710	718	28,400	478.67
2011-09-21	737	737	720	720	23,100	480
2011-09-20	747	751	731	732	30,200	488
2011-09-16	743	765	736	765	22,900	510
2011-09-15	738	745	734	736	12,100	490.67
2011-09-14	735	747	726	727	19,600	484.67
2011-09-13	727	744	727	738	15,800	492
2011-09-12	731	741	726	731	16,000	487.33
2011-09-09	745	752	735	739	50,500	492.67
2011-09-08	755	758	742	745	29,200	496.67
2011-09-07	754	757	747	756	37,400	504
2011-09-06	766	766	744	750	33,000	500
2011-09-05	774	774	762	766	7,600	510.67
2011-09-02	770	779	755	774	10,100	516
2011-09-01	780	783	761	773	17,100	515.33
2011-08-31	760	779	760	775	19,800	516.67
2011-08-30	772	775	764	771	18,600	514
2011-08-29	757	764	750	757	11,600	504.67
2011-08-26	745	753	742	753	13,400	502
2011-08-25	761	768	744	747	37,300	498
2011-08-24	780	780	752	760	30,100	506.67
2011-08-23	748	773	720	768	43,400	512
2011-08-22	734	756	734	743	23,100	495.33
2011-08-19	737	757	735	750	20,800	500
2011-08-18	757	760	741	749	42,300	499.33
2011-08-17	767	770	758	763	30,700	508.67
2011-08-16	769	772	760	767	20,500	511.33
2011-08-15	783	783	765	771	15,400	514
2011-08-12	790	790	756	766	31,200	510.67
2011-08-11	754	785	750	785	21,300	523.33
2011-08-10	776	782	750	769	20,400	512.67
2011-08-09	726	741	705	740	41,100	493.33
2011-08-08	754	766	740	741	42,000	494
2011-08-05	760	772	751	769	39,400	512.67
2011-08-04	786	803	786	790	35,800	526.67
2011-08-03	795	795	778	780	34,800	520
2011-08-02	793	800	785	797	27,400	531.33
2011-08-01	796	807	793	795	25,400	530
2011-07-29	802	804	796	796	24,700	530.67
2011-07-28	800	804	795	804	25,400	536
2011-07-27	813	813	792	808	48,900	538.67
2011-07-26	819	832	812	824	25,700	549.33
2011-07-25	828	835	821	822	22,100	548
2011-07-22	839	847	831	835	16,000	556.67
2011-07-21	837	839	834	837	14,500	558
2011-07-20	852	852	840	843	22,900	562
2011-07-19	841	849	833	841	33,600	560.67
2011-07-15	835	846	835	846	16,200	564
2011-07-14	845	845	836	838	10,300	558.67
2011-07-13	830	850	825	847	31,000	564.67
2011-07-12	850	854	823	835	42,100	556.67
2011-07-11	857	861	850	857	19,700	571.33
2011-07-08	859	865	857	857	21,100	571.33
2011-07-07	859	860	853	854	18,500	569.33
2011-07-06	850	859	838	859	22,700	572.67
2011-07-05	858	864	854	856	26,900	570.67
2011-07-04	848	871	846	863	32,300	575.33
2011-07-01	840	847	830	846	47,400	564
2011-06-30	835	839	820	839	28,700	559.33
2011-06-29	840	840	824	835	30,000	556.67
2011-06-28	819	828	816	828	49,500	552
2011-06-27	820	821	813	819	29,100	546
2011-06-24	806	819	803	819	36,400	546
2011-06-23	795	815	790	807	65,600	538
2011-06-22	784	799	781	795	46,300	530
2011-06-21	773	780	766	779	23,600	519.33
2011-06-20	758	774	758	769	22,500	512.67
2011-06-17	761	768	755	758	28,600	505.33
2011-06-16	769	774	761	761	23,500	507.33
2011-06-15	779	780	769	775	26,200	516.67
2011-06-14	761	776	761	774	39,800	516
2011-06-13	756	766	740	762	45,800	508
2011-06-10	756	766	741	755	71,800	503.33
2011-06-09	739	739	728	735	15,100	490
2011-06-08	732	739	730	732	22,300	488
2011-06-07	735	744	733	734	15,800	489.33
2011-06-06	731	745	729	737	26,800	491.33
2011-06-03	745	750	732	734	40,500	489.33
2011-06-02	750	754	745	747	31,500	498
2011-06-01	763	763	750	758	31,100	505.33
2011-05-31	747	764	743	764	34,600	509.33
2011-05-30	734	747	729	743	29,600	495.33
2011-05-27	737	744	732	738	27,600	492
2011-05-26	735	743	731	736	32,800	490.67
2011-05-25	739	744	733	736	27,500	490.67
2011-05-24	736	745	732	744	28,200	496
2011-05-23	750	752	721	737	79,500	491.33
2011-05-20	752	763	750	752	15,900	501.33
2011-05-19	767	767	750	754	21,500	502.67
2011-05-18	751	768	751	761	28,800	507.33
2011-05-17	752	760	750	752	18,800	501.33
2011-05-16	762	768	751	751	35,600	500.67
2011-05-13	775	781	760	762	73,200	508
2011-05-12	785	785	775	775	29,500	516.67
2011-05-11	789	793	783	785	37,400	523.33
2011-05-10	798	800	784	788	43,100	525.33
2011-05-09	820	831	784	790	84,500	526.67
2011-05-06	798	810	784	810	65,000	540
2011-05-02	799	813	792	798	29,200	532
2011-04-28	780	796	774	793	58,500	528.67
2011-04-27	788	788	775	775	57,800	516.67
2011-04-26	777	787	777	783	27,200	522
2011-04-25	784	788	778	778	44,200	518.67
2011-04-22	789	796	780	790	23,400	526.67
2011-04-21	788	792	783	783	28,400	522
2011-04-20	800	800	785	787	21,800	524.67
2011-04-19	790	797	782	785	37,100	523.33
2011-04-18	802	807	796	796	20,500	530.67
2011-04-15	810	813	802	802	22,400	534.67
2011-04-14	802	818	792	809	25,200	539.33
2011-04-13	790	806	787	802	23,800	534.67
2011-04-12	795	795	786	790	18,800	526.67
2011-04-11	809	810	796	797	20,300	531.33
2011-04-08	790	815	785	804	89,600	536
2011-04-07	807	818	792	796	25,300	530.67
2011-04-06	829	829	788	806	48,400	537.33
2011-04-05	829	829	806	816	44,200	544
2011-04-04	858	861	840	841	26,300	560.67
2011-04-01	886	886	857	857	25,800	571.33
2011-03-31	888	888	855	885	40,400	590
2011-03-30	861	894	848	894	40,900	596
2011-03-29	858	869	840	861	40,700	574
2011-03-28	873	878	861	872	37,100	581.33
2011-03-25	870	877	862	873	37,200	582
2011-03-24	890	895	866	866	25,400	577.33
2011-03-23	882	899	875	881	35,100	587.33
2011-03-22	855	884	841	869	51,700	579.33
2011-03-18	795	829	790	810	79,700	540
2011-03-17	756	797	742	780	62,400	520
2011-03-16	700	777	700	771	75,700	514
2011-03-15	785	796	671	696	117,800	464
2011-03-14	772	846	771	800	64,200	533.33
2011-03-11	940	940	921	921	81,400	614
2011-03-10	961	962	938	945	29,900	630
2011-03-09	972	979	960	960	14,300	640
2011-03-08	977	981	965	965	18,700	643.33
2011-03-07	982	985	958	977	34,300	651.33
2011-03-04	970	986	970	976	38,100	650.67
2011-03-03	952	973	952	968	25,700	645.33
2011-03-02	969	975	951	951	41,900	634
2011-03-01	978	979	974	974	32,900	649.33
2011-02-28	970	982	961	978	35,400	652
2011-02-25	949	973	938	969	44,400	646
2011-02-24	961	966	956	957	33,000	638
2011-02-23	970	981	969	969	22,200	646
2011-02-22	985	985	969	971	22,800	647.33
2011-02-21	995	997	981	989	24,600	659.33
2011-02-18	996	997	992	996	16,400	664
2011-02-17	990	995	983	995	39,600	663.33
2011-02-16	987	995	971	985	34,200	656.67
2011-02-15	986	988	976	984	23,000	656
2011-02-14	975	984	975	981	22,200	654
2011-02-10	967	974	955	968	34,900	645.33
2011-02-09	978	978	965	968	22,200	645.33
2011-02-08	979	979	968	970	28,300	646.67
2011-02-07	984	985	950	977	33,500	651.33
2011-02-04	973	982	973	980	25,600	653.33
2011-02-03	980	980	960	972	55,800	648
2011-02-02	988	992	981	983	93,000	655.33
2011-02-01	937	980	933	980	144,500	653.33
2011-01-31	921	921	912	917	27,700	611.33
2011-01-28	938	938	923	923	33,200	615.33
2011-01-27	931	940	931	938	25,400	625.33
2011-01-26	928	938	928	932	21,400	621.33
2011-01-25	922	938	922	932	20,500	621.33
2011-01-24	915	927	914	925	21,300	616.67
2011-01-21	940	942	910	912	45,500	608
2011-01-20	947	948	931	939	27,600	626
2011-01-19	933	946	933	945	31,900	630
2011-01-18	945	950	932	934	23,000	622.67
2011-01-17	948	949	940	941	12,200	627.33
2011-01-14	944	954	930	942	31,000	628
2011-01-13	952	954	940	943	36,600	628.67
2011-01-12	964	965	944	949	50,200	632.67
2011-01-11	954	964	924	954	49,900	636
2011-01-07	959	959	949	949	39,400	632.67
2011-01-06	912	949	912	947	75,300	631.33
2011-01-05	909	916	905	909	80,300	606
2011-01-04	911	917	908	909	32,400	606

分割・併合履歴： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9474 (株)ゼンリン の時系列データ [2011年度]

9474 (株)ゼンリンの時系列データ [2011年度]