9474 (株)ゼンリンの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,420	1,500	1,420	1,430	4,200	953.33
2000-12-28	1,450	1,460	1,400	1,440	24,000	960
2000-12-27	1,500	1,500	1,441	1,442	7,600	961.33
2000-12-26	1,575	1,580	1,485	1,485	11,700	990
2000-12-25	1,630	1,630	1,510	1,515	6,200	1,010
2000-12-22	1,500	1,500	1,420	1,449	17,800	966
2000-12-21	1,500	1,500	1,415	1,420	26,700	946.67
2000-12-20	1,600	1,600	1,510	1,545	16,500	1,030
2000-12-19	1,725	1,725	1,650	1,670	37,500	1,113.33
2000-12-18	1,750	1,750	1,720	1,730	7,800	1,153.33
2000-12-15	1,800	1,800	1,700	1,749	31,100	1,166
2000-12-14	1,851	1,860	1,790	1,813	20,500	1,208.67
2000-12-13	1,985	1,985	1,830	1,830	14,500	1,220
2000-12-12	1,990	1,990	1,976	1,980	4,200	1,320
2000-12-11	1,990	1,990	1,970	1,980	4,900	1,320
2000-12-08	2,040	2,040	1,990	1,990	5,600	1,326.67
2000-12-07	2,070	2,070	1,980	2,000	9,100	1,333.33
2000-12-06	2,100	2,100	2,010	2,030	7,300	1,353.33
2000-12-05	2,090	2,290	2,050	2,090	30,700	1,393.33
2000-12-04	2,050	2,050	2,040	2,050	3,900	1,366.67
2000-12-01	2,050	2,055	1,980	2,020	8,100	1,346.67
2000-11-30	2,050	2,050	1,990	2,040	2,700	1,360
2000-11-29	2,050	2,050	1,990	2,050	8,400	1,366.67
2000-11-28	2,100	2,100	2,050	2,050	7,100	1,366.67
2000-11-27	2,105	2,195	2,100	2,195	4,600	1,463.33
2000-11-24	2,100	2,100	2,060	2,090	2,500	1,393.33
2000-11-22	2,080	2,150	2,080	2,080	3,300	1,386.67
2000-11-21	2,150	2,220	2,050	2,070	6,000	1,380
2000-11-20	2,240	2,240	2,150	2,150	1,400	1,433.33
2000-11-17	2,200	2,240	2,200	2,240	3,900	1,493.33
2000-11-16	2,320	2,320	2,210	2,300	3,500	1,533.33
2000-11-15	2,260	2,390	2,260	2,320	6,400	1,546.67
2000-11-14	2,135	2,220	2,135	2,220	5,200	1,480
2000-11-13	2,200	2,230	2,060	2,120	8,000	1,413.33
2000-11-10	2,515	2,515	2,310	2,350	42,500	1,566.67
2000-11-09	2,555	2,555	2,555	2,555	24,300	1,703.33
2000-11-07	1,800	1,890	1,780	1,852	20,400	1,234.67
2000-11-06	1,895	1,895	1,750	1,780	34,200	1,186.67
2000-11-02	2,050	2,050	1,891	1,900	21,500	1,266.67
2000-11-01	1,860	1,990	1,850	1,897	32,600	1,264.67
2000-10-31	2,160	2,160	1,860	1,860	29,800	1,240
2000-10-30	2,160	2,160	2,160	2,160	3,300	1,440
2000-10-27	2,160	2,180	2,140	2,160	4,000	1,440
2000-10-26	2,190	2,205	2,110	2,180	8,700	1,453.33
2000-10-25	2,300	2,300	2,200	2,205	18,800	1,470
2000-10-24	2,440	2,440	2,270	2,275	9,100	1,516.67
2000-10-23	2,505	2,510	2,400	2,440	6,900	1,626.67
2000-10-20	2,500	2,510	2,500	2,510	4,000	1,673.33
2000-10-19	2,500	2,510	2,500	2,510	5,500	1,673.33
2000-10-18	2,550	2,550	2,505	2,505	2,300	1,670
2000-10-17	2,510	2,590	2,510	2,550	2,100	1,700
2000-10-16	2,540	2,595	2,540	2,550	4,600	1,700
2000-10-13	2,545	2,550	2,505	2,510	1,600	1,673.33
2000-10-12	2,505	2,540	2,500	2,540	4,100	1,693.33
2000-10-11	2,550	2,550	2,500	2,505	10,000	1,670
2000-10-10	2,595	2,600	2,550	2,555	8,900	1,703.33
2000-10-06	2,600	2,610	2,590	2,600	6,400	1,733.33
2000-10-05	2,670	2,670	2,600	2,610	10,800	1,740
2000-10-04	2,650	2,690	2,610	2,640	6,800	1,760
2000-10-03	2,730	2,730	2,650	2,655	5,800	1,770
2000-10-02	2,650	2,730	2,620	2,730	2,400	1,820
2000-09-29	2,730	2,730	2,610	2,610	7,600	1,740
2000-09-28	2,830	2,900	2,640	2,650	10,700	1,766.67
2000-09-27	2,650	2,680	2,620	2,650	4,000	1,766.67
2000-09-26	2,780	2,780	2,700	2,720	2,300	1,813.33
2000-09-25	2,815	2,820	2,740	2,740	2,100	1,826.67
2000-09-22	2,810	2,820	2,780	2,820	10,600	1,880
2000-09-21	2,740	2,820	2,720	2,820	6,900	1,880
2000-09-20	2,750	2,755	2,660	2,660	13,000	1,773.33
2000-09-19	2,750	2,750	2,600	2,630	1,800	1,753.33
2000-09-18	2,550	2,650	2,550	2,650	6,700	1,766.67
2000-09-14	2,605	2,650	2,600	2,600	4,900	1,733.33
2000-09-13	2,620	2,620	2,600	2,600	5,000	1,733.33
2000-09-12	2,665	2,730	2,620	2,620	4,300	1,746.67
2000-09-11	2,580	2,680	2,550	2,680	14,500	1,786.67
2000-09-08	2,750	2,790	2,720	2,780	1,900	1,853.33
2000-09-07	2,720	2,745	2,710	2,720	5,200	1,813.33
2000-09-06	2,710	2,790	2,710	2,720	2,200	1,813.33
2000-09-05	2,835	2,835	2,750	2,750	6,600	1,833.33
2000-09-04	2,820	2,820	2,755	2,755	3,800	1,836.67
2000-09-01	2,750	2,840	2,750	2,780	14,600	1,853.33
2000-08-31	2,790	2,850	2,770	2,770	2,000	1,846.67
2000-08-30	2,800	2,810	2,790	2,790	6,000	1,860
2000-08-29	2,800	2,815	2,800	2,815	1,600	1,876.67
2000-08-28	2,880	2,900	2,800	2,880	2,200	1,920
2000-08-25	2,900	2,900	2,800	2,880	4,600	1,920
2000-08-24	2,800	2,800	2,800	2,800	4,200	1,866.67
2000-08-23	2,770	2,880	2,730	2,850	4,900	1,900
2000-08-22	2,850	2,850	2,730	2,730	16,200	1,820
2000-08-21	2,885	2,925	2,795	2,800	16,600	1,866.67
2000-08-18	2,900	2,900	2,860	2,870	8,800	1,913.33
2000-08-17	2,955	2,955	2,860	2,860	6,700	1,906.67
2000-08-16	2,900	2,950	2,880	2,890	6,400	1,926.67
2000-08-15	2,995	2,995	2,890	2,890	12,000	1,926.67
2000-08-14	2,985	3,040	2,860	2,915	8,800	1,943.33
2000-08-11	2,780	2,780	2,750	2,770	4,200	1,846.67
2000-08-10	2,785	2,835	2,745	2,805	5,100	1,870
2000-08-09	2,750	2,780	2,710	2,745	74,300	1,830
2000-08-08	2,800	2,800	2,750	2,750	4,500	1,833.33
2000-08-07	2,800	2,810	2,775	2,780	7,400	1,853.33
2000-08-04	2,860	2,860	2,810	2,810	3,700	1,873.33
2000-08-03	2,850	2,885	2,800	2,820	4,700	1,880
2000-08-02	2,980	2,980	2,800	2,830	5,900	1,886.67
2000-08-01	2,850	2,850	2,750	2,750	11,200	1,833.33
2000-07-31	2,800	2,800	2,655	2,660	14,100	1,773.33
2000-07-28	2,850	3,010	2,800	2,800	10,000	1,866.67
2000-07-27	2,885	2,885	2,785	2,785	25,200	1,856.67
2000-07-26	2,885	2,945	2,880	2,885	15,200	1,923.33
2000-07-25	2,930	2,930	2,860	2,860	13,700	1,906.67
2000-07-24	2,990	2,990	2,930	2,940	8,800	1,960
2000-07-21	3,110	3,110	2,950	2,950	46,800	1,966.67
2000-07-19	3,000	3,000	2,930	2,970	25,200	1,980
2000-07-18	3,100	3,100	3,020	3,020	23,000	2,013.33
2000-07-17	3,150	3,150	3,070	3,080	6,800	2,053.33
2000-07-14	3,190	3,190	3,120	3,140	3,400	2,093.33
2000-07-13	3,130	3,250	3,100	3,100	12,500	2,066.67
2000-07-12	3,190	3,200	3,150	3,200	6,600	2,133.33
2000-07-11	3,250	3,250	3,140	3,150	8,900	2,100
2000-07-10	3,300	3,300	3,140	3,150	11,300	2,100
2000-07-07	3,250	3,250	3,160	3,170	8,900	2,113.33
2000-07-06	3,400	3,400	3,250	3,250	10,800	2,166.67
2000-07-05	3,330	3,550	3,260	3,360	28,200	2,240
2000-07-04	3,080	3,190	3,080	3,190	21,400	2,126.67
2000-07-03	3,080	3,100	3,010	3,010	29,500	2,006.67
2000-06-30	3,100	3,100	3,070	3,080	43,600	2,053.33
2000-06-29	3,100	3,100	3,070	3,070	12,200	2,046.67
2000-06-28	3,100	3,100	3,060	3,070	9,400	2,046.67
2000-06-27	3,100	3,100	3,050	3,060	20,700	2,040
2000-06-26	3,200	3,200	3,100	3,100	19,800	2,066.67
2000-06-23	3,050	3,170	3,040	3,160	9,000	2,106.67
2000-06-22	3,070	3,080	3,050	3,070	35,800	2,046.67
2000-06-21	3,100	3,100	3,060	3,080	73,000	2,053.33
2000-06-20	3,180	3,180	3,050	3,090	372,700	2,060
2000-06-19	3,190	3,190	3,100	3,130	33,900	2,086.67
2000-06-16	3,180	3,200	3,100	3,140	42,500	2,093.33
2000-06-15	3,230	3,250	3,190	3,200	75,700	2,133.33
2000-06-14	3,250	3,260	3,210	3,220	118,400	2,146.67
2000-06-13	3,320	3,320	3,250	3,260	20,200	2,173.33
2000-06-12	3,390	3,390	3,320	3,320	3,800	2,213.33
2000-06-09	3,370	3,370	3,270	3,290	31,300	2,193.33
2000-06-08	3,400	3,400	3,340	3,340	67,100	2,226.67
2000-06-07	3,380	3,380	3,330	3,350	42,300	2,233.33
2000-06-06	3,440	3,490	3,400	3,400	6,700	2,266.67
2000-06-05	3,500	3,550	3,380	3,490	8,800	2,326.67
2000-06-02	3,550	3,550	3,450	3,500	18,100	2,333.33
2000-06-01	3,350	3,350	3,250	3,250	2,000	2,166.67
2000-05-31	3,350	3,350	3,280	3,280	5,900	2,186.67
2000-05-30	3,170	3,300	3,170	3,240	11,400	2,160
2000-05-29	3,200	3,250	3,160	3,160	8,900	2,106.67
2000-05-26	3,290	3,300	3,250	3,250	13,100	2,166.67
2000-05-25	3,300	3,310	3,250	3,290	15,000	2,193.33
2000-05-24	3,160	3,250	3,160	3,250	11,700	2,166.67
2000-05-23	3,350	3,360	3,170	3,200	21,000	2,133.33
2000-05-22	3,400	3,410	3,300	3,330	10,500	2,220
2000-05-19	3,400	3,410	3,350	3,410	8,800	2,273.33
2000-05-18	3,490	3,500	3,370	3,420	5,000	2,280
2000-05-17	3,500	3,660	3,410	3,450	57,000	2,300
2000-05-16	3,380	3,440	3,370	3,440	9,500	2,293.33
2000-05-15	3,430	3,430	3,330	3,330	30,900	2,220
2000-05-12	3,550	3,550	3,370	3,430	29,600	2,286.67
2000-05-11	3,410	3,410	3,330	3,330	17,000	2,220
2000-05-10	3,550	3,560	3,480	3,480	13,900	2,320
2000-05-09	3,450	3,500	3,440	3,500	8,800	2,333.33
2000-05-08	3,550	3,550	3,450	3,530	5,800	2,353.33
2000-05-02	3,470	3,550	3,470	3,550	11,400	2,366.67
2000-05-01	3,500	3,620	3,450	3,470	19,300	2,313.33
2000-04-28	3,650	3,700	3,620	3,620	16,200	2,413.33
2000-04-27	3,700	3,700	3,600	3,600	9,200	2,400
2000-04-26	3,730	3,730	3,600	3,600	3,800	2,400
2000-04-25	3,750	3,750	3,550	3,580	18,400	2,386.67
2000-04-24	3,700	3,800	3,600	3,750	10,100	2,500
2000-04-21	3,790	3,850	3,600	3,680	15,700	2,453.33
2000-04-20	3,450	3,800	3,450	3,700	13,200	2,466.67
2000-04-19	3,540	3,630	3,400	3,400	10,400	2,266.67
2000-04-18	3,600	3,600	3,480	3,490	29,800	2,326.67
2000-04-17	3,490	3,500	3,330	3,350	14,000	2,233.33
2000-04-14	3,640	3,700	3,580	3,630	17,800	2,420
2000-04-13	3,690	3,750	3,600	3,640	13,800	2,426.67
2000-04-12	3,700	3,750	3,600	3,690	7,300	2,460
2000-04-11	3,750	3,750	3,640	3,700	6,700	2,466.67
2000-04-10	3,850	3,890	3,700	3,750	7,100	2,500
2000-04-07	3,850	3,890	3,800	3,840	9,400	2,560
2000-04-06	3,800	3,900	3,700	3,820	34,000	2,546.67
2000-04-05	3,630	3,800	3,550	3,800	27,600	2,533.33
2000-04-04	3,690	3,690	3,570	3,620	7,700	2,413.33
2000-04-03	3,560	3,700	3,560	3,570	10,100	2,380
2000-03-31	3,600	3,690	3,590	3,690	8,200	2,460
2000-03-30	3,740	3,750	3,650	3,710	12,400	2,473.33
2000-03-29	3,690	3,800	3,660	3,710	39,400	2,473.33
2000-03-28	3,380	3,650	3,380	3,590	23,200	2,393.33
2000-03-27	3,290	3,350	3,260	3,340	18,000	2,226.67
2000-03-24	3,200	3,240	3,150	3,240	41,400	2,160
2000-03-23	3,240	3,240	3,160	3,190	35,900	2,126.67
2000-03-22	3,280	3,280	3,180	3,240	58,500	2,160
2000-03-21	3,270	3,280	3,250	3,270	33,000	2,180
2000-03-17	3,260	3,290	3,260	3,280	27,100	2,186.67
2000-03-16	3,280	3,310	3,230	3,260	29,000	2,173.33
2000-03-15	3,370	3,370	3,310	3,320	33,700	2,213.33
2000-03-14	3,370	3,370	3,300	3,330	36,100	2,220
2000-03-13	3,290	3,490	3,240	3,270	44,000	2,180
2000-03-10	3,250	3,300	3,160	3,210	85,200	2,140
2000-03-09	3,200	3,310	3,160	3,200	65,500	2,133.33
2000-03-08	3,250	3,350	3,100	3,250	67,700	2,166.67
2000-03-07	3,300	3,320	3,250	3,250	22,500	2,166.67
2000-03-06	3,380	3,450	3,300	3,300	65,400	2,200
2000-03-03	3,300	3,530	3,230	3,430	18,300	2,286.67
2000-03-02	3,600	3,670	3,500	3,590	23,400	2,393.33
2000-03-01	3,500	3,610	3,500	3,600	26,300	2,400
2000-02-29	3,430	3,500	3,300	3,500	30,100	2,333.33
2000-02-28	3,500	3,500	3,400	3,480	6,700	2,320
2000-02-25	3,400	3,500	3,400	3,420	14,300	2,280
2000-02-24	3,250	3,320	3,200	3,320	8,900	2,213.33
2000-02-23	3,230	3,250	3,100	3,200	22,300	2,133.33
2000-02-22	3,350	3,360	3,170	3,230	18,900	2,153.33
2000-02-21	3,360	3,360	3,330	3,330	14,900	2,220
2000-02-18	3,410	3,420	3,350	3,360	22,900	2,240
2000-02-17	3,490	3,490	3,310	3,400	24,700	2,266.67
2000-02-16	3,240	3,490	3,200	3,490	115,100	2,326.67
2000-02-15	3,750	3,780	3,240	3,240	82,000	2,160
2000-02-14	4,150	4,190	3,650	3,740	62,700	2,493.33
2000-02-10	4,100	4,150	4,050	4,060	10,700	2,706.67
2000-02-09	4,000	4,150	4,000	4,150	18,700	2,766.67
2000-02-08	4,010	4,030	4,000	4,000	13,800	2,666.67
2000-02-07	4,000	4,040	4,000	4,000	9,500	2,666.67
2000-02-04	3,980	4,170	3,980	4,150	25,400	2,766.67
2000-02-03	4,090	4,090	3,980	3,980	4,900	2,653.33
2000-02-02	4,190	4,190	4,000	4,050	9,400	2,700
2000-02-01	4,150	4,150	3,920	4,150	9,400	2,766.67
2000-01-31	4,000	4,120	4,000	4,100	3,900	2,733.33
2000-01-28	4,070	4,100	4,010	4,100	52,900	2,733.33
2000-01-27	4,100	4,140	3,900	4,070	12,600	2,713.33
2000-01-26	3,900	4,200	3,870	4,200	34,400	2,800
2000-01-25	3,950	3,970	3,870	3,930	9,900	2,620
2000-01-24	4,090	4,090	3,950	3,990	9,800	2,660
2000-01-21	3,960	4,000	3,940	4,000	7,700	2,666.67
2000-01-20	4,100	4,100	4,000	4,000	9,400	2,666.67
2000-01-19	4,040	4,050	3,900	4,050	21,700	2,700
2000-01-18	4,100	4,150	4,020	4,050	30,000	2,700
2000-01-17	4,200	4,200	4,050	4,100	19,300	2,733.33
2000-01-14	4,200	4,210	4,010	4,100	19,400	2,733.33
2000-01-13	4,200	4,250	4,160	4,200	43,100	2,800
2000-01-12	4,200	4,290	4,200	4,250	15,100	2,833.33
2000-01-11	4,300	4,300	4,210	4,250	10,000	2,833.33
2000-01-07	4,130	4,300	4,110	4,150	20,800	2,766.67
2000-01-06	4,280	4,280	4,210	4,230	18,900	2,820
2000-01-05	4,100	4,250	4,100	4,230	33,600	2,820
2000-01-04	4,100	4,200	4,100	4,100	8,100	2,733.33

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 [2000年度]

9474 (株)ゼンリンの時系列データ [2000年度]