9474 (株)ゼンリン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 6,720 | 6,890 | 6,720 | 6,780 | 900 | 3,573.12 |
| 1996-12-27 | 6,570 | 6,700 | 6,570 | 6,700 | 12,400 | 3,530.96 |
| 1996-12-26 | 6,550 | 6,550 | 6,500 | 6,550 | 9,500 | 3,451.91 |
| 1996-12-25 | 6,550 | 6,700 | 6,450 | 6,550 | 19,900 | 3,451.91 |
| 1996-12-24 | 6,910 | 6,970 | 6,550 | 6,600 | 21,500 | 3,478.26 |
| 1996-12-20 | 7,000 | 7,000 | 6,930 | 6,990 | 8,700 | 3,683.79 |
| 1996-12-19 | 7,200 | 7,300 | 7,000 | 7,000 | 9,000 | 3,689.06 |
| 1996-12-18 | 7,150 | 7,300 | 7,150 | 7,300 | 13,200 | 3,847.17 |
| 1996-12-17 | 7,200 | 7,230 | 7,140 | 7,200 | 21,900 | 3,794.47 |
| 1996-12-16 | 7,100 | 7,200 | 7,100 | 7,150 | 5,400 | 3,768.12 |
| 1996-12-13 | 7,100 | 7,100 | 6,950 | 7,100 | 9,300 | 3,741.77 |
| 1996-12-12 | 7,150 | 7,150 | 6,950 | 7,100 | 6,700 | 3,741.77 |
| 1996-12-11 | 7,300 | 7,300 | 7,050 | 7,050 | 9,800 | 3,715.42 |
| 1996-12-10 | 6,930 | 7,400 | 6,880 | 7,100 | 16,900 | 3,741.77 |
| 1996-12-09 | 6,880 | 6,980 | 6,800 | 6,870 | 9,600 | 3,620.55 |
| 1996-12-06 | 7,120 | 7,150 | 6,900 | 6,980 | 20,700 | 3,678.52 |
| 1996-12-05 | 7,380 | 7,390 | 7,050 | 7,180 | 22,400 | 3,783.93 |
| 1996-12-04 | 7,500 | 7,500 | 7,350 | 7,350 | 8,900 | 3,873.52 |
| 1996-12-03 | 7,560 | 7,590 | 7,500 | 7,510 | 12,300 | 3,957.84 |
| 1996-12-02 | 7,700 | 7,700 | 7,500 | 7,500 | 16,300 | 3,952.57 |
| 1996-11-29 | 7,800 | 7,830 | 7,650 | 7,690 | 12,700 | 4,052.70 |
| 1996-11-28 | 7,900 | 8,000 | 7,800 | 7,800 | 11,200 | 4,110.67 |
| 1996-11-27 | 8,000 | 8,000 | 7,800 | 7,800 | 8,900 | 4,110.67 |
| 1996-11-26 | 7,960 | 8,000 | 7,960 | 8,000 | 14,500 | 4,216.07 |
| 1996-11-25 | 7,960 | 8,000 | 7,960 | 7,960 | 5,100 | 4,194.99 |
| 1996-11-22 | 7,900 | 8,000 | 7,900 | 7,950 | 19,500 | 4,189.72 |
| 1996-11-21 | 7,920 | 8,020 | 7,900 | 8,010 | 11,100 | 4,221.34 |
| 1996-11-20 | 8,050 | 8,050 | 7,900 | 7,920 | 16,800 | 4,173.91 |
| 1996-11-19 | 8,040 | 8,300 | 8,000 | 8,050 | 97,900 | 4,242.42 |
| 1996-11-18 | 8,000 | 8,050 | 7,800 | 7,820 | 14,400 | 4,121.21 |
| 1996-11-15 | 7,810 | 8,000 | 7,800 | 8,000 | 16,300 | 4,216.07 |
| 1996-11-14 | 7,880 | 7,890 | 7,800 | 7,860 | 6,100 | 4,142.29 |
| 1996-11-13 | 7,870 | 7,920 | 7,800 | 7,900 | 8,900 | 4,163.37 |
| 1996-11-12 | 7,850 | 7,900 | 7,850 | 7,900 | 7,000 | 4,163.37 |
| 1996-11-11 | 7,770 | 7,920 | 7,770 | 7,870 | 5,900 | 4,147.56 |
| 1996-11-08 | 7,760 | 7,890 | 7,760 | 7,870 | 12,100 | 4,147.56 |
| 1996-11-07 | 7,760 | 7,840 | 7,760 | 7,810 | 5,800 | 4,115.94 |
| 1996-11-06 | 7,780 | 7,830 | 7,760 | 7,800 | 11,100 | 4,110.67 |
| 1996-11-05 | 7,810 | 7,810 | 7,790 | 7,800 | 12,500 | 4,110.67 |
| 1996-11-01 | 7,960 | 8,000 | 7,810 | 7,870 | 9,600 | 4,147.56 |
| 1996-10-31 | 7,920 | 8,000 | 7,910 | 7,950 | 17,100 | 4,189.72 |
| 1996-10-30 | 8,010 | 8,010 | 7,900 | 7,900 | 11,800 | 4,163.37 |
| 1996-10-29 | 7,900 | 8,010 | 7,900 | 8,010 | 17,100 | 4,221.34 |
| 1996-10-28 | 7,890 | 7,900 | 7,830 | 7,900 | 11,700 | 4,163.37 |
| 1996-10-25 | 7,810 | 7,890 | 7,810 | 7,890 | 6,900 | 4,158.10 |
| 1996-10-24 | 7,850 | 7,900 | 7,830 | 7,830 | 11,600 | 4,126.48 |
| 1996-10-23 | 7,910 | 7,910 | 7,850 | 7,850 | 5,200 | 4,137.02 |
| 1996-10-22 | 7,900 | 7,950 | 7,850 | 7,900 | 4,900 | 4,163.37 |
| 1996-10-21 | 8,050 | 8,050 | 7,810 | 7,810 | 5,900 | 4,115.94 |
| 1996-10-18 | 8,050 | 8,050 | 7,960 | 8,050 | 18,700 | 4,242.42 |
| 1996-10-17 | 7,990 | 8,050 | 7,960 | 8,000 | 19,700 | 4,216.07 |
| 1996-10-16 | 7,900 | 8,090 | 7,900 | 8,010 | 32,300 | 4,221.34 |
| 1996-10-15 | 7,800 | 7,950 | 7,790 | 7,900 | 12,800 | 4,163.37 |
| 1996-10-14 | 7,830 | 7,900 | 7,750 | 7,900 | 7,300 | 4,163.37 |
| 1996-10-11 | 7,900 | 8,000 | 7,820 | 7,890 | 5,100 | 4,158.10 |
| 1996-10-09 | 7,980 | 8,000 | 7,800 | 7,900 | 20,700 | 4,163.37 |
| 1996-10-08 | 7,990 | 8,050 | 7,990 | 7,990 | 23,500 | 4,210.80 |
| 1996-10-07 | 7,940 | 7,990 | 7,910 | 7,990 | 3,700 | 4,210.80 |
| 1996-10-04 | 8,000 | 8,000 | 7,910 | 7,910 | 16,700 | 4,168.64 |
| 1996-10-03 | 7,920 | 8,000 | 7,910 | 8,000 | 12,900 | 4,216.07 |
| 1996-10-02 | 7,960 | 8,000 | 7,910 | 7,910 | 19,200 | 4,168.64 |
| 1996-10-01 | 7,950 | 7,990 | 7,900 | 7,920 | 15,100 | 4,173.91 |
| 1996-09-30 | 8,000 | 8,050 | 7,940 | 8,000 | 15,400 | 4,216.07 |
| 1996-09-27 | 8,060 | 8,090 | 7,940 | 8,060 | 14,200 | 4,247.69 |
| 1996-09-26 | 8,150 | 8,200 | 8,070 | 8,070 | 14,500 | 4,252.96 |
| 1996-09-25 | 8,100 | 8,200 | 8,050 | 8,150 | 27,200 | 4,295.12 |
| 1996-09-24 | 8,200 | 8,200 | 8,000 | 8,000 | 22,100 | 4,216.07 |
| 1996-09-20 | 8,300 | 8,320 | 8,200 | 8,250 | 24,700 | 4,347.83 |
| 1996-09-19 | 8,360 | 8,400 | 8,300 | 8,300 | 51,900 | 4,374.18 |
| 1996-09-18 | 8,250 | 8,440 | 8,200 | 8,360 | 91,400 | 4,405.80 |
| 1996-09-17 | 8,300 | 8,350 | 8,250 | 8,250 | 67,600 | 4,347.83 |
| 1996-09-13 | 8,200 | 8,300 | 8,110 | 8,300 | 434,400 | 4,374.18 |
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
