9474 (株)ゼンリン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 885 | 888 | 856 | 856 | 11,400 | 570.67 |
| 2002-12-27 | 823 | 830 | 823 | 825 | 2,800 | 550 |
| 2002-12-26 | 820 | 848 | 820 | 821 | 2,400 | 547.33 |
| 2002-12-25 | 835 | 835 | 805 | 810 | 6,400 | 540 |
| 2002-12-24 | 820 | 837 | 817 | 835 | 7,500 | 556.67 |
| 2002-12-20 | 814 | 850 | 814 | 850 | 11,300 | 566.67 |
| 2002-12-19 | 810 | 830 | 810 | 813 | 8,900 | 542 |
| 2002-12-18 | 801 | 811 | 801 | 810 | 9,900 | 540 |
| 2002-12-17 | 801 | 809 | 800 | 806 | 5,900 | 537.33 |
| 2002-12-16 | 800 | 801 | 795 | 801 | 9,600 | 534 |
| 2002-12-13 | 755 | 805 | 755 | 800 | 22,200 | 533.33 |
| 2002-12-12 | 751 | 758 | 746 | 746 | 31,600 | 497.33 |
| 2002-12-11 | 770 | 790 | 752 | 752 | 6,700 | 501.33 |
| 2002-12-10 | 795 | 795 | 771 | 771 | 13,100 | 514 |
| 2002-12-09 | 804 | 804 | 785 | 792 | 45,200 | 528 |
| 2002-12-06 | 794 | 795 | 786 | 794 | 5,600 | 529.33 |
| 2002-12-05 | 798 | 798 | 791 | 793 | 13,900 | 528.67 |
| 2002-12-04 | 797 | 797 | 792 | 797 | 6,900 | 531.33 |
| 2002-12-03 | 798 | 798 | 790 | 797 | 7,800 | 531.33 |
| 2002-12-02 | 796 | 797 | 777 | 780 | 5,700 | 520 |
| 2002-11-29 | 799 | 799 | 770 | 777 | 7,100 | 518 |
| 2002-11-28 | 767 | 799 | 767 | 770 | 3,000 | 513.33 |
| 2002-11-27 | 761 | 767 | 761 | 767 | 5,400 | 511.33 |
| 2002-11-26 | 773 | 780 | 760 | 761 | 9,300 | 507.33 |
| 2002-11-25 | 772 | 785 | 760 | 760 | 8,100 | 506.67 |
| 2002-11-22 | 799 | 800 | 770 | 770 | 5,000 | 513.33 |
| 2002-11-21 | 752 | 792 | 752 | 782 | 1,200 | 521.33 |
| 2002-11-20 | 752 | 800 | 752 | 760 | 3,900 | 506.67 |
| 2002-11-19 | 800 | 830 | 780 | 780 | 5,700 | 520 |
| 2002-11-18 | 830 | 830 | 810 | 810 | 4,900 | 540 |
| 2002-11-15 | 835 | 835 | 820 | 830 | 7,100 | 553.33 |
| 2002-11-14 | 840 | 840 | 811 | 820 | 3,000 | 546.67 |
| 2002-11-13 | 845 | 846 | 845 | 845 | 1,000 | 563.33 |
| 2002-11-12 | 865 | 865 | 845 | 845 | 4,300 | 563.33 |
| 2002-11-11 | 880 | 880 | 865 | 865 | 1,600 | 576.67 |
| 2002-11-08 | 894 | 898 | 878 | 878 | 2,000 | 585.33 |
| 2002-11-07 | 861 | 862 | 853 | 854 | 4,000 | 569.33 |
| 2002-11-06 | 866 | 870 | 854 | 862 | 4,000 | 574.67 |
| 2002-11-05 | 901 | 903 | 891 | 891 | 11,200 | 594 |
| 2002-11-01 | 878 | 900 | 878 | 900 | 3,700 | 600 |
| 2002-10-31 | 860 | 888 | 858 | 888 | 2,100 | 592 |
| 2002-10-30 | 861 | 861 | 850 | 858 | 1,400 | 572 |
| 2002-10-29 | 869 | 890 | 861 | 861 | 2,400 | 574 |
| 2002-10-28 | 855 | 935 | 855 | 855 | 1,800 | 570 |
| 2002-10-25 | 883 | 883 | 860 | 870 | 3,800 | 580 |
| 2002-10-24 | 863 | 870 | 862 | 863 | 1,200 | 575.33 |
| 2002-10-23 | 850 | 870 | 850 | 860 | 6,000 | 573.33 |
| 2002-10-22 | 900 | 900 | 890 | 890 | 2,200 | 593.33 |
| 2002-10-21 | 940 | 940 | 900 | 900 | 3,200 | 600 |
| 2002-10-18 | 899 | 950 | 899 | 940 | 1,500 | 626.67 |
| 2002-10-17 | 860 | 875 | 860 | 860 | 1,600 | 573.33 |
| 2002-10-16 | 872 | 886 | 872 | 884 | 2,700 | 589.33 |
| 2002-10-15 | 895 | 895 | 865 | 865 | 1,600 | 576.67 |
| 2002-10-11 | 862 | 862 | 840 | 845 | 1,300 | 563.33 |
| 2002-10-10 | 861 | 890 | 845 | 845 | 6,700 | 563.33 |
| 2002-10-09 | 855 | 865 | 851 | 851 | 5,800 | 567.33 |
| 2002-10-08 | 855 | 870 | 855 | 855 | 7,100 | 570 |
| 2002-10-07 | 840 | 870 | 840 | 870 | 3,400 | 580 |
| 2002-10-04 | 919 | 919 | 849 | 850 | 16,100 | 566.67 |
| 2002-10-03 | 972 | 980 | 949 | 949 | 8,200 | 632.67 |
| 2002-10-02 | 1,000 | 1,000 | 970 | 970 | 3,300 | 646.67 |
| 2002-10-01 | 989 | 999 | 956 | 989 | 3,300 | 659.33 |
| 2002-09-30 | 960 | 965 | 960 | 962 | 1,500 | 641.33 |
| 2002-09-27 | 950 | 990 | 950 | 956 | 1,700 | 637.33 |
| 2002-09-26 | 990 | 990 | 985 | 985 | 1,500 | 656.67 |
| 2002-09-25 | 980 | 990 | 930 | 990 | 2,300 | 660 |
| 2002-09-24 | 975 | 976 | 970 | 976 | 3,100 | 650.67 |
| 2002-09-20 | 1,000 | 1,000 | 985 | 990 | 2,800 | 660 |
| 2002-09-19 | 1,022 | 1,025 | 1,010 | 1,010 | 2,500 | 673.33 |
| 2002-09-18 | 1,070 | 1,070 | 1,031 | 1,031 | 2,100 | 687.33 |
| 2002-09-17 | 1,040 | 1,040 | 1,030 | 1,031 | 3,900 | 687.33 |
| 2002-09-13 | 1,075 | 1,075 | 1,040 | 1,040 | 2,000 | 693.33 |
| 2002-09-12 | 1,080 | 1,080 | 1,050 | 1,055 | 1,100 | 703.33 |
| 2002-09-11 | 1,050 | 1,080 | 1,050 | 1,080 | 400 | 720 |
| 2002-09-10 | 1,080 | 1,080 | 1,050 | 1,050 | 2,400 | 700 |
| 2002-09-09 | 1,010 | 1,030 | 1,010 | 1,030 | 46,300 | 686.67 |
| 2002-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 4,600 | 673.33 |
| 2002-09-05 | 1,049 | 1,090 | 1,020 | 1,020 | 17,400 | 680 |
| 2002-09-04 | 1,020 | 1,040 | 1,010 | 1,020 | 5,300 | 680 |
| 2002-09-03 | 1,060 | 1,060 | 1,040 | 1,040 | 6,800 | 693.33 |
| 2002-09-02 | 1,000 | 1,041 | 1,000 | 1,040 | 13,900 | 693.33 |
| 2002-08-30 | 1,101 | 1,101 | 1,080 | 1,080 | 5,900 | 720 |
| 2002-08-29 | 1,100 | 1,100 | 1,095 | 1,095 | 6,600 | 730 |
| 2002-08-28 | 1,100 | 1,101 | 1,100 | 1,100 | 4,800 | 733.33 |
| 2002-08-27 | 1,101 | 1,110 | 1,100 | 1,110 | 7,400 | 740 |
| 2002-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 733.33 |
| 2002-08-23 | 1,110 | 1,117 | 1,110 | 1,117 | 4,300 | 744.67 |
| 2002-08-22 | 1,110 | 1,111 | 1,110 | 1,110 | 2,500 | 740 |
| 2002-08-21 | 1,110 | 1,110 | 1,100 | 1,110 | 11,200 | 740 |
| 2002-08-20 | 1,116 | 1,117 | 1,110 | 1,110 | 1,400 | 740 |
| 2002-08-19 | 1,105 | 1,115 | 1,105 | 1,115 | 6,400 | 743.33 |
| 2002-08-16 | 1,105 | 1,110 | 1,105 | 1,110 | 2,400 | 740 |
| 2002-08-15 | 1,110 | 1,110 | 1,105 | 1,105 | 2,900 | 736.67 |
| 2002-08-14 | 1,100 | 1,105 | 1,100 | 1,105 | 2,000 | 736.67 |
| 2002-08-13 | 1,110 | 1,110 | 1,100 | 1,100 | 3,800 | 733.33 |
| 2002-08-12 | 1,105 | 1,110 | 1,101 | 1,110 | 3,200 | 740 |
| 2002-08-09 | 1,120 | 1,120 | 1,105 | 1,105 | 3,300 | 736.67 |
| 2002-08-08 | 1,110 | 1,110 | 1,100 | 1,101 | 6,100 | 734 |
| 2002-08-07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,200 | 740 |
| 2002-08-06 | 1,110 | 1,110 | 1,100 | 1,110 | 6,200 | 740 |
| 2002-08-05 | 1,109 | 1,110 | 1,103 | 1,110 | 18,700 | 740 |
| 2002-08-02 | 1,122 | 1,122 | 1,102 | 1,110 | 2,900 | 740 |
| 2002-08-01 | 1,101 | 1,125 | 1,101 | 1,102 | 3,600 | 734.67 |
| 2002-07-31 | 1,120 | 1,120 | 1,100 | 1,100 | 700 | 733.33 |
| 2002-07-30 | 1,100 | 1,120 | 1,100 | 1,100 | 1,500 | 733.33 |
| 2002-07-29 | 1,090 | 1,095 | 1,090 | 1,095 | 2,300 | 730 |
| 2002-07-26 | 1,110 | 1,120 | 1,100 | 1,100 | 5,000 | 733.33 |
| 2002-07-25 | 1,100 | 1,110 | 1,098 | 1,098 | 6,000 | 732 |
| 2002-07-24 | 1,100 | 1,110 | 1,095 | 1,098 | 7,500 | 732 |
| 2002-07-23 | 1,110 | 1,110 | 1,100 | 1,101 | 2,700 | 734 |
| 2002-07-22 | 1,100 | 1,110 | 1,100 | 1,110 | 11,800 | 740 |
| 2002-07-19 | 1,143 | 1,143 | 1,120 | 1,120 | 9,700 | 746.67 |
| 2002-07-18 | 1,158 | 1,158 | 1,142 | 1,150 | 8,400 | 766.67 |
| 2002-07-17 | 1,145 | 1,150 | 1,140 | 1,150 | 14,200 | 766.67 |
| 2002-07-16 | 1,150 | 1,160 | 1,150 | 1,151 | 20,000 | 767.33 |
| 2002-07-15 | 1,165 | 1,170 | 1,142 | 1,160 | 9,800 | 773.33 |
| 2002-07-12 | 1,170 | 1,179 | 1,140 | 1,160 | 20,200 | 773.33 |
| 2002-07-11 | 1,170 | 1,170 | 1,139 | 1,140 | 9,800 | 760 |
| 2002-07-10 | 1,130 | 1,165 | 1,124 | 1,150 | 22,900 | 766.67 |
| 2002-07-09 | 1,100 | 1,150 | 1,090 | 1,126 | 52,900 | 750.67 |
| 2002-07-08 | 1,055 | 1,070 | 1,055 | 1,055 | 4,100 | 703.33 |
| 2002-07-05 | 1,060 | 1,079 | 1,050 | 1,055 | 11,300 | 703.33 |
| 2002-07-04 | 1,041 | 1,089 | 1,041 | 1,080 | 10,000 | 720 |
| 2002-07-03 | 1,035 | 1,050 | 1,035 | 1,040 | 7,600 | 693.33 |
| 2002-07-02 | 1,030 | 1,049 | 1,030 | 1,049 | 7,200 | 699.33 |
| 2002-07-01 | 1,017 | 1,025 | 1,010 | 1,015 | 4,900 | 676.67 |
| 2002-06-28 | 1,001 | 1,020 | 1,001 | 1,011 | 11,100 | 674 |
| 2002-06-27 | 1,015 | 1,015 | 1,001 | 1,010 | 10,300 | 673.33 |
| 2002-06-26 | 1,010 | 1,010 | 1,000 | 1,010 | 5,400 | 673.33 |
| 2002-06-25 | 1,020 | 1,030 | 1,000 | 1,000 | 4,000 | 666.67 |
| 2002-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 666.67 |
| 2002-06-21 | 1,000 | 1,001 | 1,000 | 1,000 | 14,900 | 666.67 |
| 2002-06-20 | 1,000 | 1,014 | 1,000 | 1,001 | 13,900 | 667.33 |
| 2002-06-19 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 | 666.67 |
| 2002-06-18 | 999 | 1,000 | 992 | 1,000 | 16,400 | 666.67 |
| 2002-06-17 | 980 | 1,000 | 977 | 998 | 7,500 | 665.33 |
| 2002-06-14 | 985 | 1,010 | 980 | 1,000 | 12,700 | 666.67 |
| 2002-06-13 | 1,000 | 1,010 | 1,000 | 1,005 | 6,500 | 670 |
| 2002-06-12 | 1,000 | 1,020 | 1,000 | 1,000 | 4,800 | 666.67 |
| 2002-06-11 | 1,040 | 1,040 | 1,000 | 1,000 | 5,500 | 666.67 |
| 2002-06-10 | 1,045 | 1,050 | 1,025 | 1,045 | 13,700 | 696.67 |
| 2002-06-07 | 1,000 | 1,010 | 1,000 | 1,010 | 9,600 | 673.33 |
| 2002-06-06 | 1,005 | 1,005 | 1,000 | 1,000 | 29,600 | 666.67 |
| 2002-06-05 | 998 | 1,005 | 998 | 1,005 | 23,300 | 670 |
| 2002-06-04 | 977 | 990 | 977 | 990 | 10,300 | 660 |
| 2002-06-03 | 972 | 985 | 972 | 985 | 5,700 | 656.67 |
| 2002-05-31 | 970 | 975 | 970 | 972 | 6,600 | 648 |
| 2002-05-30 | 970 | 972 | 965 | 972 | 12,700 | 648 |
| 2002-05-29 | 970 | 971 | 967 | 968 | 5,500 | 645.33 |
| 2002-05-28 | 970 | 975 | 966 | 967 | 4,600 | 644.67 |
| 2002-05-27 | 961 | 968 | 961 | 966 | 3,800 | 644 |
| 2002-05-24 | 960 | 965 | 960 | 965 | 2,200 | 643.33 |
| 2002-05-23 | 951 | 960 | 950 | 957 | 3,500 | 638 |
| 2002-05-22 | 950 | 959 | 946 | 947 | 10,200 | 631.33 |
| 2002-05-21 | 945 | 950 | 940 | 950 | 10,600 | 633.33 |
| 2002-05-20 | 951 | 955 | 947 | 950 | 4,500 | 633.33 |
| 2002-05-17 | 950 | 960 | 940 | 945 | 4,500 | 630 |
| 2002-05-16 | 930 | 950 | 930 | 950 | 5,100 | 633.33 |
| 2002-05-15 | 940 | 950 | 931 | 932 | 4,000 | 621.33 |
| 2002-05-14 | 972 | 975 | 933 | 940 | 9,000 | 626.67 |
| 2002-05-13 | 939 | 959 | 939 | 942 | 2,200 | 628 |
| 2002-05-10 | 954 | 970 | 942 | 969 | 61,800 | 646 |
| 2002-05-09 | 931 | 954 | 930 | 940 | 6,200 | 626.67 |
| 2002-05-08 | 920 | 930 | 920 | 921 | 2,700 | 614 |
| 2002-05-07 | 948 | 948 | 915 | 915 | 2,400 | 610 |
| 2002-05-02 | 974 | 977 | 963 | 963 | 10,300 | 642 |
| 2002-05-01 | 950 | 964 | 945 | 964 | 4,400 | 642.67 |
| 2002-04-30 | 940 | 950 | 940 | 950 | 15,900 | 633.33 |
| 2002-04-26 | 965 | 965 | 960 | 960 | 1,100 | 640 |
| 2002-04-25 | 1,000 | 1,000 | 995 | 995 | 8,000 | 663.33 |
| 2002-04-24 | 1,000 | 1,012 | 998 | 1,000 | 19,700 | 666.67 |
| 2002-04-23 | 980 | 1,000 | 980 | 1,000 | 19,000 | 666.67 |
| 2002-04-22 | 950 | 995 | 950 | 980 | 16,200 | 653.33 |
| 2002-04-19 | 950 | 953 | 950 | 950 | 5,300 | 633.33 |
| 2002-04-18 | 955 | 955 | 950 | 955 | 4,300 | 636.67 |
| 2002-04-17 | 950 | 952 | 950 | 950 | 8,100 | 633.33 |
| 2002-04-16 | 950 | 950 | 945 | 950 | 3,800 | 633.33 |
| 2002-04-15 | 958 | 958 | 950 | 950 | 13,700 | 633.33 |
| 2002-04-12 | 930 | 950 | 930 | 943 | 15,200 | 628.67 |
| 2002-04-11 | 925 | 939 | 922 | 939 | 8,800 | 626 |
| 2002-04-10 | 918 | 920 | 900 | 920 | 12,200 | 613.33 |
| 2002-04-09 | 900 | 910 | 900 | 900 | 600 | 600 |
| 2002-04-08 | 900 | 915 | 900 | 910 | 4,100 | 606.67 |
| 2002-04-05 | 900 | 900 | 875 | 895 | 15,200 | 596.67 |
| 2002-04-04 | 862 | 899 | 858 | 891 | 9,900 | 594 |
| 2002-04-03 | 861 | 888 | 858 | 858 | 7,800 | 572 |
| 2002-04-02 | 880 | 880 | 850 | 878 | 8,600 | 585.33 |
| 2002-04-01 | 883 | 895 | 880 | 880 | 2,100 | 586.67 |
| 2002-03-29 | 890 | 892 | 880 | 880 | 3,100 | 586.67 |
| 2002-03-28 | 909 | 909 | 890 | 892 | 8,700 | 594.67 |
| 2002-03-27 | 902 | 914 | 900 | 910 | 6,600 | 606.67 |
| 2002-03-26 | 933 | 933 | 900 | 912 | 4,800 | 608 |
| 2002-03-25 | 923 | 950 | 920 | 948 | 26,000 | 632 |
| 2002-03-22 | 919 | 925 | 919 | 923 | 6,300 | 615.33 |
| 2002-03-20 | 908 | 920 | 908 | 920 | 3,800 | 613.33 |
| 2002-03-19 | 905 | 915 | 905 | 907 | 7,800 | 604.67 |
| 2002-03-18 | 910 | 950 | 900 | 905 | 9,600 | 603.33 |
| 2002-03-15 | 910 | 915 | 910 | 910 | 6,400 | 606.67 |
| 2002-03-14 | 950 | 954 | 920 | 924 | 9,600 | 616 |
| 2002-03-13 | 941 | 980 | 935 | 960 | 15,200 | 640 |
| 2002-03-12 | 931 | 950 | 921 | 930 | 20,100 | 620 |
| 2002-03-11 | 901 | 920 | 890 | 911 | 29,400 | 607.33 |
| 2002-03-08 | 850 | 875 | 850 | 870 | 15,600 | 580 |
| 2002-03-07 | 850 | 850 | 830 | 844 | 44,300 | 562.67 |
| 2002-03-06 | 850 | 850 | 839 | 840 | 19,600 | 560 |
| 2002-03-05 | 857 | 875 | 850 | 850 | 45,900 | 566.67 |
| 2002-03-04 | 850 | 859 | 842 | 855 | 28,100 | 570 |
| 2002-03-01 | 850 | 850 | 840 | 845 | 8,200 | 563.33 |
| 2002-02-28 | 845 | 850 | 840 | 846 | 3,400 | 564 |
| 2002-02-27 | 832 | 845 | 832 | 845 | 3,900 | 563.33 |
| 2002-02-26 | 850 | 850 | 835 | 835 | 4,800 | 556.67 |
| 2002-02-25 | 848 | 850 | 835 | 840 | 4,800 | 560 |
| 2002-02-22 | 821 | 829 | 821 | 825 | 4,200 | 550 |
| 2002-02-21 | 820 | 830 | 820 | 821 | 12,200 | 547.33 |
| 2002-02-20 | 825 | 826 | 820 | 821 | 2,400 | 547.33 |
| 2002-02-19 | 830 | 838 | 825 | 826 | 6,200 | 550.67 |
| 2002-02-18 | 838 | 838 | 828 | 835 | 5,900 | 556.67 |
| 2002-02-15 | 820 | 829 | 808 | 808 | 5,600 | 538.67 |
| 2002-02-14 | 830 | 840 | 820 | 820 | 10,700 | 546.67 |
| 2002-02-13 | 852 | 862 | 850 | 850 | 2,900 | 566.67 |
| 2002-02-12 | 864 | 866 | 851 | 851 | 1,200 | 567.33 |
| 2002-02-08 | 800 | 835 | 800 | 824 | 6,400 | 549.33 |
| 2002-02-07 | 800 | 800 | 777 | 785 | 17,300 | 523.33 |
| 2002-02-06 | 820 | 820 | 802 | 802 | 7,500 | 534.67 |
| 2002-02-05 | 828 | 850 | 820 | 820 | 26,600 | 546.67 |
| 2002-02-04 | 856 | 856 | 840 | 850 | 9,600 | 566.67 |
| 2002-02-01 | 862 | 870 | 856 | 856 | 8,500 | 570.67 |
| 2002-01-31 | 869 | 869 | 864 | 869 | 10,600 | 579.33 |
| 2002-01-30 | 880 | 885 | 870 | 879 | 6,900 | 586 |
| 2002-01-29 | 890 | 895 | 888 | 890 | 7,200 | 593.33 |
| 2002-01-28 | 897 | 902 | 893 | 898 | 9,700 | 598.67 |
| 2002-01-25 | 907 | 907 | 896 | 897 | 10,200 | 598 |
| 2002-01-24 | 924 | 924 | 905 | 906 | 6,900 | 604 |
| 2002-01-23 | 930 | 930 | 923 | 925 | 2,600 | 616.67 |
| 2002-01-22 | 940 | 950 | 935 | 935 | 2,200 | 623.33 |
| 2002-01-21 | 960 | 960 | 940 | 940 | 4,800 | 626.67 |
| 2002-01-18 | 940 | 940 | 932 | 940 | 4,700 | 626.67 |
| 2002-01-17 | 935 | 940 | 920 | 940 | 1,700 | 626.67 |
| 2002-01-16 | 915 | 920 | 910 | 915 | 6,200 | 610 |
| 2002-01-15 | 955 | 955 | 925 | 926 | 3,400 | 617.33 |
| 2002-01-11 | 936 | 955 | 923 | 955 | 1,000 | 636.67 |
| 2002-01-10 | 921 | 950 | 921 | 930 | 5,300 | 620 |
| 2002-01-09 | 935 | 935 | 920 | 921 | 17,900 | 614 |
| 2002-01-08 | 981 | 981 | 950 | 961 | 8,900 | 640.67 |
| 2002-01-07 | 1,010 | 1,010 | 980 | 980 | 6,700 | 653.33 |
| 2002-01-04 | 1,010 | 1,010 | 990 | 990 | 14,800 | 660 |
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