9474 (株)ゼンリン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 836 | 841 | 832 | 833 | 53,000 | 833 |
| 2024-12-27 | 830 | 838 | 827 | 838 | 82,300 | 838 |
| 2024-12-26 | 821 | 828 | 818 | 828 | 83,000 | 828 |
| 2024-12-25 | 825 | 825 | 810 | 821 | 102,100 | 821 |
| 2024-12-24 | 816 | 818 | 811 | 818 | 59,000 | 818 |
| 2024-12-23 | 820 | 821 | 808 | 811 | 69,800 | 811 |
| 2024-12-20 | 826 | 831 | 821 | 821 | 74,200 | 821 |
| 2024-12-19 | 812 | 827 | 811 | 826 | 57,900 | 826 |
| 2024-12-18 | 807 | 823 | 806 | 817 | 89,300 | 817 |
| 2024-12-17 | 806 | 814 | 804 | 809 | 71,200 | 809 |
| 2024-12-16 | 810 | 813 | 809 | 809 | 32,200 | 809 |
| 2024-12-13 | 806 | 813 | 806 | 812 | 85,400 | 812 |
| 2024-12-12 | 815 | 817 | 810 | 810 | 80,900 | 810 |
| 2024-12-11 | 815 | 815 | 810 | 811 | 46,800 | 811 |
| 2024-12-10 | 820 | 820 | 815 | 815 | 44,100 | 815 |
| 2024-12-09 | 815 | 820 | 815 | 815 | 36,500 | 815 |
| 2024-12-06 | 817 | 817 | 811 | 815 | 24,900 | 815 |
| 2024-12-05 | 815 | 817 | 811 | 814 | 64,300 | 814 |
| 2024-12-04 | 815 | 816 | 809 | 813 | 43,900 | 813 |
| 2024-12-03 | 812 | 816 | 810 | 814 | 39,700 | 814 |
| 2024-12-02 | 811 | 812 | 808 | 810 | 30,700 | 810 |
| 2024-11-29 | 808 | 813 | 808 | 808 | 31,000 | 808 |
| 2024-11-28 | 809 | 812 | 806 | 811 | 48,800 | 811 |
| 2024-11-27 | 817 | 817 | 804 | 808 | 120,900 | 808 |
| 2024-11-26 | 811 | 815 | 805 | 815 | 101,000 | 815 |
| 2024-11-25 | 820 | 820 | 808 | 810 | 134,000 | 810 |
| 2024-11-22 | 815 | 817 | 811 | 816 | 40,800 | 816 |
| 2024-11-21 | 815 | 818 | 811 | 811 | 31,100 | 811 |
| 2024-11-20 | 817 | 820 | 810 | 815 | 48,400 | 815 |
| 2024-11-19 | 820 | 822 | 815 | 817 | 43,800 | 817 |
| 2024-11-18 | 823 | 827 | 816 | 818 | 50,200 | 818 |
| 2024-11-15 | 825 | 828 | 820 | 823 | 29,700 | 823 |
| 2024-11-14 | 832 | 832 | 821 | 821 | 41,800 | 821 |
| 2024-11-13 | 827 | 833 | 827 | 832 | 41,100 | 832 |
| 2024-11-12 | 822 | 832 | 822 | 827 | 58,000 | 827 |
| 2024-11-11 | 830 | 830 | 819 | 821 | 39,500 | 821 |
| 2024-11-08 | 838 | 840 | 828 | 833 | 63,600 | 833 |
| 2024-11-07 | 821 | 836 | 817 | 833 | 100,600 | 833 |
| 2024-11-06 | 819 | 824 | 814 | 817 | 67,200 | 817 |
| 2024-11-05 | 808 | 823 | 806 | 810 | 83,500 | 810 |
| 2024-11-01 | 809 | 811 | 806 | 807 | 40,000 | 807 |
| 2024-10-31 | 808 | 813 | 805 | 811 | 70,100 | 811 |
| 2024-10-30 | 801 | 817 | 800 | 813 | 247,300 | 813 |
| 2024-10-29 | 840 | 859 | 796 | 805 | 355,200 | 805 |
| 2024-10-28 | 812 | 829 | 808 | 829 | 74,100 | 829 |
| 2024-10-25 | 828 | 829 | 811 | 812 | 66,100 | 812 |
| 2024-10-24 | 819 | 827 | 815 | 825 | 64,200 | 825 |
| 2024-10-23 | 840 | 840 | 823 | 823 | 73,800 | 823 |
| 2024-10-22 | 846 | 846 | 840 | 840 | 40,800 | 840 |
| 2024-10-21 | 844 | 847 | 841 | 845 | 40,600 | 845 |
| 2024-10-18 | 852 | 852 | 840 | 843 | 44,400 | 843 |
| 2024-10-17 | 851 | 854 | 848 | 848 | 29,400 | 848 |
| 2024-10-16 | 858 | 860 | 850 | 850 | 52,600 | 850 |
| 2024-10-15 | 863 | 868 | 858 | 860 | 65,100 | 860 |
| 2024-10-11 | 858 | 864 | 857 | 863 | 33,600 | 863 |
| 2024-10-10 | 870 | 870 | 858 | 860 | 26,600 | 860 |
| 2024-10-09 | 868 | 874 | 862 | 865 | 31,700 | 865 |
| 2024-10-08 | 880 | 880 | 866 | 868 | 42,300 | 868 |
| 2024-10-07 | 890 | 891 | 879 | 885 | 62,500 | 885 |
| 2024-10-04 | 875 | 882 | 875 | 882 | 34,400 | 882 |
| 2024-10-03 | 875 | 879 | 872 | 875 | 38,200 | 875 |
| 2024-10-02 | 874 | 875 | 865 | 870 | 40,500 | 870 |
| 2024-10-01 | 874 | 875 | 863 | 875 | 36,400 | 875 |
| 2024-09-30 | 866 | 874 | 861 | 874 | 56,500 | 874 |
| 2024-09-27 | 882 | 885 | 873 | 881 | 65,300 | 881 |
| 2024-09-26 | 884 | 898 | 882 | 896 | 103,400 | 896 |
| 2024-09-25 | 876 | 879 | 871 | 878 | 54,100 | 878 |
| 2024-09-24 | 876 | 878 | 868 | 878 | 46,600 | 878 |
| 2024-09-20 | 868 | 880 | 862 | 869 | 93,000 | 869 |
| 2024-09-19 | 868 | 870 | 859 | 859 | 53,000 | 859 |
| 2024-09-18 | 860 | 864 | 852 | 863 | 59,100 | 863 |
| 2024-09-17 | 852 | 858 | 847 | 858 | 52,500 | 858 |
| 2024-09-13 | 846 | 852 | 845 | 847 | 65,500 | 847 |
| 2024-09-12 | 854 | 862 | 845 | 856 | 64,000 | 856 |
| 2024-09-11 | 856 | 856 | 837 | 841 | 79,100 | 841 |
| 2024-09-10 | 866 | 866 | 853 | 857 | 44,500 | 857 |
| 2024-09-09 | 847 | 858 | 841 | 858 | 77,900 | 858 |
| 2024-09-06 | 875 | 875 | 856 | 860 | 79,700 | 860 |
| 2024-09-05 | 867 | 880 | 866 | 873 | 40,200 | 873 |
| 2024-09-04 | 870 | 875 | 866 | 867 | 73,100 | 867 |
| 2024-09-03 | 870 | 883 | 870 | 881 | 43,800 | 881 |
| 2024-09-02 | 879 | 881 | 867 | 868 | 48,900 | 868 |
| 2024-08-30 | 880 | 881 | 873 | 876 | 66,700 | 876 |
| 2024-08-29 | 893 | 895 | 878 | 885 | 51,300 | 885 |
| 2024-08-28 | 900 | 900 | 886 | 894 | 35,200 | 894 |
| 2024-08-27 | 902 | 907 | 895 | 901 | 43,400 | 901 |
| 2024-08-26 | 901 | 910 | 901 | 901 | 48,400 | 901 |
| 2024-08-23 | 905 | 909 | 899 | 901 | 69,100 | 901 |
| 2024-08-22 | 900 | 904 | 895 | 902 | 39,800 | 902 |
| 2024-08-21 | 878 | 898 | 878 | 896 | 43,700 | 896 |
| 2024-08-20 | 880 | 891 | 878 | 887 | 63,600 | 887 |
| 2024-08-19 | 888 | 892 | 880 | 884 | 42,600 | 884 |
| 2024-08-16 | 894 | 894 | 879 | 889 | 57,800 | 889 |
| 2024-08-15 | 880 | 886 | 875 | 881 | 55,000 | 881 |
| 2024-08-14 | 879 | 887 | 867 | 885 | 118,700 | 885 |
| 2024-08-13 | 858 | 872 | 853 | 867 | 49,800 | 867 |
| 2024-08-09 | 860 | 868 | 841 | 855 | 97,600 | 855 |
| 2024-08-08 | 842 | 860 | 842 | 845 | 85,600 | 845 |
| 2024-08-07 | 850 | 880 | 844 | 850 | 130,800 | 850 |
| 2024-08-06 | 862 | 871 | 840 | 857 | 189,300 | 857 |
| 2024-08-05 | 847 | 856 | 796 | 847 | 248,800 | 847 |
| 2024-08-02 | 921 | 923 | 859 | 862 | 470,500 | 862 |
| 2024-08-01 | 967 | 969 | 940 | 951 | 112,700 | 951 |
| 2024-07-31 | 960 | 973 | 953 | 969 | 199,200 | 969 |
| 2024-07-30 | 995 | 1,016 | 966 | 973 | 784,400 | 973 |
| 2024-07-29 | 908 | 920 | 902 | 920 | 266,900 | 920 |
| 2024-07-26 | 901 | 902 | 889 | 897 | 121,900 | 897 |
| 2024-07-25 | 899 | 908 | 894 | 902 | 174,400 | 902 |
| 2024-07-24 | 905 | 907 | 898 | 901 | 101,100 | 901 |
| 2024-07-23 | 913 | 916 | 905 | 909 | 74,800 | 909 |
| 2024-07-22 | 919 | 919 | 897 | 910 | 88,600 | 910 |
| 2024-07-19 | 921 | 921 | 905 | 915 | 105,700 | 915 |
| 2024-07-18 | 923 | 934 | 921 | 925 | 55,300 | 925 |
| 2024-07-17 | 930 | 930 | 923 | 930 | 30,300 | 930 |
| 2024-07-16 | 928 | 932 | 922 | 923 | 55,400 | 923 |
| 2024-07-12 | 920 | 932 | 915 | 929 | 61,100 | 929 |
| 2024-07-11 | 930 | 932 | 923 | 924 | 64,500 | 924 |
| 2024-07-10 | 930 | 930 | 919 | 930 | 88,600 | 930 |
| 2024-07-09 | 926 | 937 | 925 | 928 | 72,700 | 928 |
| 2024-07-08 | 931 | 931 | 920 | 926 | 73,900 | 926 |
| 2024-07-05 | 927 | 933 | 924 | 931 | 101,300 | 931 |
| 2024-07-04 | 928 | 930 | 923 | 930 | 85,800 | 930 |
| 2024-07-03 | 932 | 932 | 927 | 928 | 72,800 | 928 |
| 2024-07-02 | 930 | 935 | 926 | 932 | 113,800 | 932 |
| 2024-07-01 | 931 | 938 | 928 | 930 | 96,300 | 930 |
| 2024-06-28 | 971 | 972 | 938 | 939 | 109,300 | 939 |
| 2024-06-27 | 968 | 974 | 964 | 971 | 131,700 | 971 |
| 2024-06-26 | 956 | 968 | 954 | 968 | 101,600 | 968 |
| 2024-06-25 | 950 | 957 | 948 | 956 | 100,700 | 956 |
| 2024-06-24 | 948 | 958 | 944 | 947 | 140,000 | 947 |
| 2024-06-21 | 951 | 966 | 946 | 948 | 359,200 | 948 |
| 2024-06-20 | 935 | 955 | 935 | 948 | 185,400 | 948 |
| 2024-06-19 | 926 | 944 | 924 | 938 | 163,900 | 938 |
| 2024-06-18 | 912 | 928 | 910 | 923 | 162,300 | 923 |
| 2024-06-17 | 905 | 912 | 893 | 906 | 107,700 | 906 |
| 2024-06-14 | 881 | 908 | 876 | 908 | 167,700 | 908 |
| 2024-06-13 | 888 | 890 | 875 | 883 | 82,800 | 883 |
| 2024-06-12 | 888 | 894 | 881 | 884 | 65,300 | 884 |
| 2024-06-11 | 910 | 910 | 892 | 895 | 83,000 | 895 |
| 2024-06-10 | 898 | 912 | 898 | 912 | 108,700 | 912 |
| 2024-06-07 | 890 | 894 | 883 | 892 | 74,100 | 892 |
| 2024-06-06 | 892 | 892 | 878 | 880 | 47,800 | 880 |
| 2024-06-05 | 866 | 903 | 866 | 892 | 145,700 | 892 |
| 2024-06-04 | 884 | 884 | 873 | 878 | 174,200 | 878 |
| 2024-06-03 | 880 | 908 | 877 | 888 | 222,400 | 888 |
| 2024-05-31 | 850 | 875 | 843 | 860 | 1,266,400 | 860 |
| 2024-05-30 | 832 | 845 | 829 | 845 | 106,400 | 845 |
| 2024-05-29 | 849 | 854 | 833 | 837 | 155,200 | 837 |
| 2024-05-28 | 853 | 861 | 850 | 850 | 74,200 | 850 |
| 2024-05-27 | 857 | 861 | 851 | 858 | 87,500 | 858 |
| 2024-05-24 | 861 | 861 | 853 | 859 | 130,400 | 859 |
| 2024-05-23 | 875 | 880 | 866 | 873 | 122,200 | 873 |
| 2024-05-22 | 861 | 879 | 860 | 879 | 103,200 | 879 |
| 2024-05-21 | 876 | 878 | 867 | 868 | 122,500 | 868 |
| 2024-05-20 | 863 | 870 | 856 | 870 | 168,000 | 870 |
| 2024-05-17 | 868 | 879 | 866 | 871 | 96,600 | 871 |
| 2024-05-16 | 862 | 871 | 852 | 865 | 170,000 | 865 |
| 2024-05-15 | 870 | 870 | 857 | 860 | 149,700 | 860 |
| 2024-05-14 | 869 | 881 | 869 | 880 | 80,500 | 880 |
| 2024-05-13 | 866 | 873 | 860 | 869 | 80,200 | 869 |
| 2024-05-10 | 879 | 879 | 861 | 867 | 88,400 | 867 |
| 2024-05-09 | 863 | 878 | 863 | 873 | 68,000 | 873 |
| 2024-05-08 | 872 | 875 | 863 | 864 | 56,800 | 864 |
| 2024-05-07 | 880 | 881 | 872 | 874 | 68,400 | 874 |
| 2024-05-02 | 880 | 883 | 872 | 880 | 72,600 | 880 |
| 2024-05-01 | 885 | 888 | 874 | 883 | 126,000 | 883 |
| 2024-04-30 | 887 | 898 | 880 | 893 | 344,100 | 893 |
| 2024-04-26 | 810 | 873 | 804 | 860 | 534,700 | 860 |
| 2024-04-25 | 817 | 818 | 809 | 809 | 78,700 | 809 |
| 2024-04-24 | 810 | 823 | 807 | 817 | 106,600 | 817 |
| 2024-04-23 | 817 | 817 | 807 | 808 | 82,500 | 808 |
| 2024-04-22 | 810 | 814 | 809 | 812 | 83,100 | 812 |
| 2024-04-19 | 814 | 816 | 796 | 807 | 371,500 | 807 |
| 2024-04-18 | 811 | 818 | 809 | 816 | 185,100 | 816 |
| 2024-04-17 | 826 | 826 | 807 | 808 | 229,900 | 808 |
| 2024-04-16 | 835 | 835 | 824 | 824 | 281,200 | 824 |
| 2024-04-15 | 836 | 840 | 835 | 838 | 49,100 | 838 |
| 2024-04-12 | 838 | 845 | 835 | 840 | 76,300 | 840 |
| 2024-04-11 | 838 | 838 | 832 | 837 | 56,500 | 837 |
| 2024-04-10 | 841 | 847 | 841 | 843 | 61,000 | 843 |
| 2024-04-09 | 842 | 844 | 835 | 840 | 77,000 | 840 |
| 2024-04-08 | 843 | 844 | 836 | 842 | 87,800 | 842 |
| 2024-04-05 | 830 | 838 | 827 | 838 | 88,700 | 838 |
| 2024-04-04 | 835 | 836 | 830 | 833 | 73,700 | 833 |
| 2024-04-03 | 830 | 834 | 827 | 834 | 89,900 | 834 |
| 2024-04-02 | 842 | 842 | 830 | 832 | 116,900 | 832 |
| 2024-04-01 | 849 | 849 | 840 | 840 | 78,200 | 840 |
| 2024-03-29 | 851 | 855 | 846 | 849 | 94,800 | 849 |
| 2024-03-28 | 870 | 870 | 851 | 851 | 115,000 | 851 |
| 2024-03-27 | 874 | 879 | 868 | 875 | 135,900 | 875 |
| 2024-03-26 | 870 | 876 | 870 | 876 | 53,100 | 876 |
| 2024-03-25 | 875 | 884 | 869 | 872 | 120,400 | 872 |
| 2024-03-22 | 874 | 874 | 864 | 870 | 85,900 | 870 |
| 2024-03-21 | 868 | 877 | 868 | 872 | 172,300 | 872 |
| 2024-03-19 | 858 | 864 | 851 | 863 | 98,000 | 863 |
| 2024-03-18 | 848 | 859 | 848 | 859 | 130,800 | 859 |
| 2024-03-15 | 842 | 846 | 841 | 845 | 76,400 | 845 |
| 2024-03-14 | 837 | 845 | 834 | 840 | 96,200 | 840 |
| 2024-03-13 | 838 | 838 | 830 | 834 | 110,000 | 834 |
| 2024-03-12 | 833 | 837 | 815 | 837 | 194,400 | 837 |
| 2024-03-11 | 834 | 838 | 826 | 835 | 211,800 | 835 |
| 2024-03-08 | 835 | 841 | 829 | 837 | 152,000 | 837 |
| 2024-03-07 | 845 | 845 | 837 | 841 | 117,700 | 841 |
| 2024-03-06 | 836 | 844 | 832 | 841 | 96,500 | 841 |
| 2024-03-05 | 842 | 842 | 832 | 837 | 113,800 | 837 |
| 2024-03-04 | 849 | 849 | 840 | 843 | 197,300 | 843 |
| 2024-03-01 | 850 | 852 | 845 | 848 | 55,400 | 848 |
| 2024-02-29 | 856 | 856 | 846 | 851 | 87,600 | 851 |
| 2024-02-28 | 857 | 859 | 853 | 858 | 64,100 | 858 |
| 2024-02-27 | 857 | 858 | 851 | 855 | 59,000 | 855 |
| 2024-02-26 | 853 | 858 | 850 | 854 | 82,800 | 854 |
| 2024-02-22 | 855 | 855 | 843 | 847 | 111,500 | 847 |
| 2024-02-21 | 852 | 854 | 845 | 849 | 68,500 | 849 |
| 2024-02-20 | 859 | 861 | 851 | 851 | 51,800 | 851 |
| 2024-02-19 | 848 | 858 | 848 | 858 | 45,300 | 858 |
| 2024-02-16 | 846 | 855 | 845 | 851 | 75,800 | 851 |
| 2024-02-15 | 851 | 851 | 835 | 844 | 201,400 | 844 |
| 2024-02-14 | 851 | 851 | 845 | 849 | 134,500 | 849 |
| 2024-02-13 | 851 | 854 | 848 | 851 | 100,600 | 851 |
| 2024-02-09 | 852 | 854 | 847 | 847 | 69,900 | 847 |
| 2024-02-08 | 855 | 857 | 847 | 853 | 85,300 | 853 |
| 2024-02-07 | 854 | 855 | 846 | 854 | 90,600 | 854 |
| 2024-02-06 | 863 | 863 | 853 | 855 | 94,800 | 855 |
| 2024-02-05 | 865 | 868 | 859 | 863 | 93,500 | 863 |
| 2024-02-02 | 868 | 875 | 863 | 865 | 66,800 | 865 |
| 2024-02-01 | 886 | 886 | 861 | 869 | 113,100 | 869 |
| 2024-01-31 | 881 | 890 | 881 | 890 | 68,000 | 890 |
| 2024-01-30 | 886 | 892 | 880 | 881 | 88,300 | 881 |
| 2024-01-29 | 882 | 887 | 882 | 886 | 60,700 | 886 |
| 2024-01-26 | 880 | 886 | 874 | 881 | 55,600 | 881 |
| 2024-01-25 | 877 | 880 | 873 | 877 | 64,300 | 877 |
| 2024-01-24 | 876 | 878 | 871 | 873 | 57,400 | 873 |
| 2024-01-23 | 888 | 889 | 877 | 878 | 54,400 | 878 |
| 2024-01-22 | 880 | 888 | 880 | 886 | 49,100 | 886 |
| 2024-01-19 | 881 | 881 | 875 | 880 | 50,100 | 880 |
| 2024-01-18 | 885 | 885 | 881 | 881 | 32,300 | 881 |
| 2024-01-17 | 883 | 894 | 883 | 885 | 61,300 | 885 |
| 2024-01-16 | 890 | 892 | 881 | 881 | 47,400 | 881 |
| 2024-01-15 | 890 | 895 | 887 | 891 | 38,900 | 891 |
| 2024-01-12 | 893 | 897 | 884 | 889 | 63,300 | 889 |
| 2024-01-11 | 899 | 899 | 892 | 893 | 56,700 | 893 |
| 2024-01-10 | 898 | 898 | 888 | 893 | 67,900 | 893 |
| 2024-01-09 | 893 | 901 | 890 | 893 | 84,400 | 893 |
| 2024-01-05 | 885 | 890 | 882 | 887 | 63,300 | 887 |
| 2024-01-04 | 874 | 884 | 867 | 884 | 77,600 | 884 |
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