9474 (株)ゼンリンの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,600	2,600	2,580	2,595	6,400	1,730
1998-12-29	2,650	2,650	2,610	2,630	2,300	1,753.33
1998-12-28	2,680	2,700	2,660	2,680	2,200	1,786.67
1998-12-25	2,700	2,800	2,700	2,700	14,000	1,800
1998-12-24	2,880	2,880	2,760	2,820	2,100	1,880
1998-12-22	2,920	2,920	2,790	2,875	40,100	1,916.67
1998-12-21	2,840	2,920	2,840	2,920	10,900	1,946.67
1998-12-18	2,880	2,880	2,850	2,880	4,300	1,920
1998-12-17	2,850	2,890	2,800	2,890	7,400	1,926.67
1998-12-16	2,820	2,940	2,820	2,900	3,400	1,933.33
1998-12-15	2,900	2,900	2,810	2,810	5,300	1,873.33
1998-12-14	2,910	2,930	2,880	2,900	2,800	1,933.33
1998-12-11	2,960	2,960	2,890	2,950	3,200	1,966.67
1998-12-10	2,970	2,970	2,880	2,880	11,900	1,920
1998-12-09	2,825	2,950	2,820	2,850	13,400	1,900
1998-12-08	2,800	2,850	2,800	2,800	7,800	1,866.67
1998-12-07	2,850	2,870	2,800	2,800	19,100	1,866.67
1998-12-04	2,775	2,860	2,775	2,850	40,000	1,900
1998-12-03	2,750	2,770	2,680	2,730	13,000	1,820
1998-12-02	2,820	2,855	2,750	2,760	78,100	1,840
1998-12-01	2,830	2,830	2,740	2,740	45,900	1,826.67
1998-11-30	2,700	2,830	2,680	2,790	41,100	1,860
1998-11-27	2,600	2,630	2,600	2,630	25,500	1,753.33
1998-11-26	2,550	2,620	2,550	2,600	15,800	1,733.33
1998-11-25	2,410	2,510	2,410	2,500	8,400	1,666.67
1998-11-24	2,460	2,520	2,400	2,410	9,500	1,606.67
1998-11-20	2,350	2,500	2,350	2,500	3,900	1,666.67
1998-11-19	2,400	2,400	2,400	2,400	3,800	1,600
1998-11-18	2,500	2,500	2,470	2,500	3,400	1,666.67
1998-11-17	2,480	2,520	2,440	2,470	5,900	1,646.67
1998-11-16	2,550	2,560	2,530	2,550	7,400	1,700
1998-11-13	2,500	2,550	2,500	2,530	7,300	1,686.67
1998-11-12	2,450	2,450	2,400	2,450	4,600	1,633.33
1998-11-11	2,390	2,450	2,390	2,390	17,100	1,593.33
1998-11-10	2,290	2,320	2,290	2,320	13,500	1,546.67
1998-11-09	2,300	2,300	2,250	2,250	1,000	1,500
1998-11-06	2,300	2,300	2,280	2,280	4,900	1,520
1998-11-05	2,450	2,450	2,250	2,330	61,300	1,553.33
1998-11-04	2,360	2,400	2,350	2,350	8,600	1,566.67
1998-11-02	2,300	2,400	2,300	2,400	2,500	1,600
1998-10-30	2,400	2,400	2,260	2,260	1,100	1,506.67
1998-10-29	2,400	2,400	2,300	2,300	2,500	1,533.33
1998-10-28	2,380	2,400	2,380	2,400	1,700	1,600
1998-10-27	2,480	2,480	2,300	2,300	4,900	1,533.33
1998-10-26	2,500	2,500	2,450	2,450	2,800	1,633.33
1998-10-23	2,500	2,500	2,400	2,500	3,600	1,666.67
1998-10-22	2,610	2,630	2,510	2,510	6,500	1,673.33
1998-10-21	2,590	2,650	2,550	2,600	3,200	1,733.33
1998-10-20	2,700	2,700	2,550	2,550	2,700	1,700
1998-10-19	2,500	2,700	2,500	2,610	1,400	1,740
1998-10-16	2,300	2,310	2,300	2,310	6,800	1,540
1998-10-15	2,170	2,220	2,150	2,220	38,900	1,480
1998-10-14	2,185	2,220	2,185	2,210	3,000	1,473.33
1998-10-13	2,300	2,300	2,180	2,180	12,300	1,453.33
1998-10-12	2,190	2,250	2,150	2,250	2,200	1,500
1998-10-09	2,190	2,200	2,160	2,200	3,800	1,466.67
1998-10-08	2,100	2,190	2,100	2,190	11,300	1,460
1998-10-07	2,155	2,190	2,155	2,190	3,200	1,460
1998-10-06	2,195	2,200	2,150	2,150	2,000	1,433.33
1998-10-05	2,350	2,350	2,150	2,200	12,000	1,466.67
1998-10-02	1,910	2,140	1,910	2,110	14,300	1,406.67
1998-10-01	2,550	2,600	2,200	2,220	10,800	1,480
1998-09-30	2,610	2,610	2,580	2,580	7,600	1,720
1998-09-29	2,705	2,745	2,610	2,650	10,500	1,766.67
1998-09-28	2,755	2,800	2,700	2,700	8,500	1,800
1998-09-25	3,050	3,050	2,710	2,750	12,600	1,833.33
1998-09-24	3,100	3,150	3,080	3,100	27,100	2,066.67
1998-09-22	2,940	3,000	2,940	3,000	15,500	2,000
1998-09-21	2,990	2,990	2,900	2,900	2,800	1,933.33
1998-09-18	2,750	2,940	2,750	2,940	6,000	1,960
1998-09-17	2,950	2,950	2,800	2,800	4,500	1,866.67
1998-09-16	2,800	2,840	2,730	2,840	6,700	1,893.33
1998-09-14	2,900	2,910	2,700	2,830	9,000	1,886.67
1998-09-11	2,900	2,940	2,900	2,925	6,800	1,950
1998-09-10	2,920	2,950	2,870	2,900	16,200	1,933.33
1998-09-09	3,150	3,150	2,900	2,900	16,700	1,933.33
1998-09-08	3,160	3,210	3,160	3,160	10,300	2,106.67
1998-09-07	3,400	3,410	3,300	3,310	3,400	2,206.67
1998-09-04	3,300	3,350	3,290	3,350	37,900	2,233.33
1998-09-03	3,400	3,450	3,360	3,360	6,200	2,240
1998-09-02	3,500	3,500	3,400	3,500	4,400	2,333.33
1998-09-01	3,540	3,590	3,350	3,350	11,500	2,233.33
1998-08-31	3,600	3,600	3,500	3,540	10,200	2,360
1998-08-28	3,600	3,620	3,510	3,620	3,700	2,413.33
1998-08-27	3,700	3,700	3,630	3,630	3,200	2,420
1998-08-26	3,710	3,750	3,710	3,710	2,700	2,473.33
1998-08-25	3,710	3,720	3,710	3,710	600	2,473.33
1998-08-24	3,800	3,800	3,700	3,700	3,600	2,466.67
1998-08-21	3,760	3,760	3,730	3,730	2,700	2,486.67
1998-08-20	3,700	3,800	3,700	3,740	4,500	2,493.33
1998-08-19	3,850	3,850	3,710	3,800	7,500	2,533.33
1998-08-18	3,850	3,850	3,610	3,610	4,800	2,406.67
1998-08-17	3,900	3,900	3,800	3,800	2,900	2,533.33
1998-08-14	3,850	3,900	3,850	3,900	1,500	2,600
1998-08-13	3,900	3,900	3,800	3,850	2,500	2,566.67
1998-08-12	3,900	3,950	3,900	3,900	5,300	2,600
1998-08-11	3,900	3,950	3,900	3,950	1,200	2,633.33
1998-08-10	4,050	4,050	3,940	4,000	3,500	2,666.67
1998-08-07	4,000	4,000	3,950	4,000	5,900	2,666.67
1998-08-06	4,000	4,080	4,000	4,000	7,300	2,666.67
1998-08-05	4,100	4,100	4,000	4,010	8,600	2,673.33
1998-08-04	4,110	4,110	4,050	4,100	6,500	2,733.33
1998-08-03	4,160	4,200	4,000	4,100	7,100	2,733.33
1998-07-31	4,250	4,250	4,200	4,210	3,200	2,806.67
1998-07-30	4,200	4,250	4,200	4,250	6,600	2,833.33
1998-07-29	4,310	4,310	4,250	4,250	11,800	2,833.33
1998-07-28	4,300	4,310	4,300	4,300	2,400	2,866.67
1998-07-27	4,300	4,320	4,300	4,320	5,800	2,880
1998-07-24	4,330	4,340	4,300	4,310	14,400	2,873.33
1998-07-23	4,320	4,350	4,320	4,340	7,900	2,893.33
1998-07-22	4,310	4,320	4,310	4,310	6,900	2,873.33
1998-07-21	4,300	4,400	4,300	4,390	3,100	2,926.67
1998-07-17	4,360	4,390	4,300	4,300	8,600	2,866.67
1998-07-16	4,350	4,400	4,350	4,350	10,700	2,900
1998-07-15	4,350	4,350	4,350	4,350	2,900	2,900
1998-07-14	4,400	4,400	4,350	4,350	9,200	2,900
1998-07-13	4,310	4,400	4,310	4,400	4,100	2,933.33
1998-07-10	4,500	4,500	4,410	4,410	10,300	2,940
1998-07-09	4,410	4,460	4,400	4,400	28,000	2,933.33
1998-07-08	4,400	4,460	4,400	4,430	20,100	2,953.33
1998-07-07	4,430	4,450	4,400	4,400	13,900	2,933.33
1998-07-06	4,430	4,430	4,400	4,410	3,400	2,940
1998-07-03	4,450	4,450	4,400	4,430	17,400	2,953.33
1998-07-02	4,480	4,480	4,410	4,410	4,400	2,940
1998-07-01	4,440	4,450	4,370	4,390	5,900	2,926.67
1998-06-30	4,350	4,500	4,350	4,450	2,700	2,966.67
1998-06-29	4,310	4,450	4,310	4,450	800	2,966.67
1998-06-26	4,320	4,320	4,310	4,310	2,700	2,873.33
1998-06-25	4,310	4,320	4,310	4,320	2,200	2,880
1998-06-24	4,320	4,320	4,300	4,310	6,600	2,873.33
1998-06-23	4,410	4,410	4,300	4,310	3,700	2,873.33
1998-06-22	4,400	4,500	4,350	4,400	2,200	2,933.33
1998-06-19	4,400	4,500	4,350	4,350	2,300	2,900
1998-06-18	4,400	4,480	4,400	4,480	2,700	2,986.67
1998-06-17	4,330	4,400	4,330	4,380	1,700	2,920
1998-06-16	4,300	4,450	4,300	4,320	2,700	2,880
1998-06-15	4,430	4,430	4,300	4,300	5,300	2,866.67
1998-06-12	4,450	4,500	4,440	4,480	3,900	2,986.67
1998-06-11	4,500	4,510	4,470	4,470	2,500	2,980
1998-06-10	4,570	4,600	4,500	4,500	6,800	3,000
1998-06-09	4,490	4,580	4,450	4,550	3,800	3,033.33
1998-06-08	4,600	4,600	4,430	4,430	5,500	2,953.33
1998-06-05	4,670	4,670	4,600	4,600	12,200	3,066.67
1998-06-04	4,700	4,700	4,650	4,650	6,900	3,100
1998-06-03	4,670	4,700	4,670	4,700	1,200	3,133.33
1998-06-02	4,800	4,800	4,700	4,700	4,900	3,133.33
1998-06-01	4,800	4,800	4,700	4,710	2,400	3,140
1998-05-29	4,680	4,750	4,650	4,700	6,200	3,133.33
1998-05-28	4,710	4,710	4,700	4,700	2,200	3,133.33
1998-05-27	4,770	4,800	4,700	4,750	3,500	3,166.67
1998-05-26	4,700	4,800	4,700	4,800	2,200	3,200
1998-05-25	4,660	4,800	4,660	4,710	4,000	3,140
1998-05-22	4,690	4,700	4,650	4,660	5,100	3,106.67
1998-05-21	4,710	4,750	4,690	4,690	8,200	3,126.67
1998-05-20	4,740	4,740	4,650	4,710	15,700	3,140
1998-05-19	4,740	4,750	4,710	4,750	11,800	3,166.67
1998-05-18	4,750	4,750	4,710	4,750	12,300	3,166.67
1998-05-15	4,770	4,810	4,750	4,750	17,300	3,166.67
1998-05-14	4,840	4,850	4,760	4,800	7,500	3,200
1998-05-13	4,800	4,870	4,770	4,850	7,400	3,233.33
1998-05-12	4,900	4,900	4,820	4,880	6,300	3,253.33
1998-05-11	4,810	4,880	4,800	4,880	10,000	3,253.33
1998-05-08	4,850	4,850	4,810	4,850	8,300	3,233.33
1998-05-07	4,800	4,850	4,790	4,850	13,100	3,233.33
1998-05-06	4,950	4,950	4,850	4,850	2,400	3,233.33
1998-05-01	4,800	4,900	4,790	4,900	17,000	3,266.67
1998-04-30	4,880	4,880	4,810	4,850	6,700	3,233.33
1998-04-28	4,850	4,860	4,780	4,800	10,700	3,200
1998-04-27	4,900	4,910	4,880	4,880	13,300	3,253.33
1998-04-24	4,900	4,910	4,890	4,900	2,100	3,266.67
1998-04-23	4,920	4,920	4,910	4,910	3,700	3,273.33
1998-04-22	4,920	4,980	4,920	4,950	900	3,300
1998-04-21	4,910	4,950	4,910	4,950	2,300	3,300
1998-04-20	4,980	4,980	4,900	4,970	2,200	3,313.33
1998-04-17	4,910	4,950	4,910	4,930	4,000	3,286.67
1998-04-16	4,930	4,930	4,910	4,910	3,900	3,273.33
1998-04-15	4,950	4,970	4,940	4,940	10,000	3,293.33
1998-04-14	4,930	4,950	4,920	4,950	1,100	3,300
1998-04-13	4,920	5,000	4,900	4,930	1,700	3,286.67
1998-04-10	5,060	5,100	4,950	4,970	2,600	3,313.33
1998-04-09	4,990	5,000	4,960	5,000	2,300	3,333.33
1998-04-08	4,900	4,960	4,900	4,950	3,700	3,300
1998-04-07	4,910	4,960	4,910	4,910	2,600	3,273.33
1998-04-06	4,900	4,900	4,900	4,900	1,700	3,266.67
1998-04-03	5,100	5,100	5,000	5,000	5,600	3,333.33
1998-04-02	5,210	5,210	5,110	5,150	3,900	3,433.33
1998-04-01	5,170	5,200	5,100	5,200	22,000	3,466.67
1998-03-31	5,120	5,180	5,010	5,100	4,700	3,400
1998-03-30	5,190	5,220	5,180	5,220	4,900	3,480
1998-03-27	4,990	5,200	4,980	5,180	14,000	3,453.33
1998-03-26	4,780	4,980	4,780	4,980	5,200	3,320
1998-03-25	5,540	5,600	5,500	5,550	17,400	3,363.64
1998-03-24	5,390	5,400	5,350	5,390	8,700	3,266.67
1998-03-23	5,390	5,400	5,380	5,400	4,100	3,272.73
1998-03-20	5,350	5,380	5,350	5,350	4,400	3,242.42
1998-03-19	5,400	5,400	5,380	5,390	5,500	3,266.67
1998-03-18	5,410	5,410	5,390	5,390	1,900	3,266.67
1998-03-17	5,300	5,400	5,300	5,400	2,900	3,272.73
1998-03-16	5,400	5,400	5,300	5,300	4,000	3,212.12
1998-03-13	5,400	5,440	5,400	5,400	5,800	3,272.73
1998-03-12	5,460	5,470	5,420	5,430	3,900	3,290.91
1998-03-11	5,420	5,490	5,420	5,490	3,700	3,327.27
1998-03-10	5,410	5,410	5,390	5,390	7,900	3,266.67
1998-03-09	5,400	5,430	5,400	5,410	3,400	3,278.79
1998-03-06	5,410	5,490	5,400	5,450	6,100	3,303.03
1998-03-05	5,490	5,490	5,410	5,440	11,100	3,296.97
1998-03-04	5,420	5,490	5,420	5,490	3,800	3,327.27
1998-03-03	5,500	5,500	5,410	5,410	4,600	3,278.79
1998-03-02	5,490	5,490	5,450	5,450	3,400	3,303.03
1998-02-27	5,260	5,480	5,230	5,480	9,000	3,321.21
1998-02-26	5,260	5,280	5,260	5,260	1,100	3,187.88
1998-02-25	5,250	5,260	5,220	5,220	4,300	3,163.64
1998-02-24	5,390	5,430	5,250	5,250	8,500	3,181.82
1998-02-23	5,400	5,410	5,390	5,390	1,300	3,266.67
1998-02-20	5,350	5,410	5,350	5,410	2,000	3,278.79
1998-02-19	5,400	5,400	5,400	5,400	6,800	3,272.73
1998-02-18	5,490	5,490	5,450	5,450	1,400	3,303.03
1998-02-17	5,390	5,440	5,390	5,440	6,100	3,296.97
1998-02-16	5,410	5,480	5,390	5,390	1,400	3,266.67
1998-02-13	5,440	5,450	5,390	5,390	7,600	3,266.67
1998-02-12	5,390	5,400	5,380	5,380	9,300	3,260.61
1998-02-10	5,390	5,390	5,350	5,380	4,100	3,260.61
1998-02-09	5,300	5,350	5,250	5,250	3,300	3,181.82
1998-02-06	5,400	5,400	5,350	5,350	4,200	3,242.42
1998-02-05	5,490	5,490	5,450	5,450	7,000	3,303.03
1998-02-04	5,460	5,490	5,450	5,490	5,500	3,327.27
1998-02-03	5,400	5,470	5,350	5,470	7,800	3,315.15
1998-02-02	5,350	5,350	5,300	5,310	7,600	3,218.18
1998-01-30	5,340	5,500	5,300	5,310	11,900	3,218.18
1998-01-29	5,210	5,330	5,210	5,290	15,900	3,206.06
1998-01-28	4,960	5,050	4,940	5,050	13,700	3,060.61
1998-01-27	5,000	5,000	4,910	4,950	8,200	3,000
1998-01-26	4,750	5,000	4,750	5,000	6,500	3,030.30
1998-01-23	4,730	4,800	4,720	4,780	5,500	2,896.97
1998-01-22	4,730	4,750	4,730	4,730	4,500	2,866.67
1998-01-21	4,760	4,760	4,720	4,720	3,400	2,860.61
1998-01-20	4,840	4,900	4,750	4,750	5,500	2,878.79
1998-01-19	4,690	4,790	4,680	4,790	5,400	2,903.03
1998-01-16	4,650	4,690	4,600	4,680	3,300	2,836.36
1998-01-14	4,900	4,900	4,650	4,650	10,000	2,818.18
1998-01-13	4,920	4,920	4,900	4,900	4,300	2,969.70
1998-01-12	4,930	4,930	4,910	4,910	8,700	2,975.76
1998-01-09	4,990	4,990	4,930	4,930	1,100	2,987.88
1998-01-08	4,930	4,950	4,920	4,930	4,900	2,987.88
1998-01-07	4,920	4,930	4,900	4,930	12,500	2,987.88
1998-01-06	4,970	4,970	4,900	4,900	6,000	2,969.70
1998-01-05	5,000	5,000	4,900	4,920	4,300	2,981.82

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 [1998年度]

9474 (株)ゼンリンの時系列データ [1998年度]