9474 (株)ゼンリンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	828	834	826	828	2,700	552
2003-12-29	822	830	806	818	11,400	545.33
2003-12-26	806	808	803	803	3,700	535.33
2003-12-25	800	802	790	795	46,700	530
2003-12-24	801	808	801	802	24,500	534.67
2003-12-22	813	815	802	810	22,600	540
2003-12-19	830	831	810	810	20,200	540
2003-12-18	835	840	811	840	12,800	560
2003-12-17	850	850	832	835	8,300	556.67
2003-12-16	836	850	836	840	7,100	560
2003-12-15	840	845	832	835	10,000	556.67
2003-12-12	832	840	831	835	6,900	556.67
2003-12-11	836	850	835	840	2,900	560
2003-12-10	855	855	830	830	10,400	553.33
2003-12-09	852	862	850	855	7,000	570
2003-12-08	865	865	850	862	10,600	574.67
2003-12-05	880	885	865	875	35,000	583.33
2003-12-04	841	850	840	850	4,200	566.67
2003-12-03	840	845	840	842	1,700	561.33
2003-12-02	860	860	840	850	7,100	566.67
2003-12-01	859	859	845	850	8,500	566.67
2003-11-28	852	865	852	860	5,800	573.33
2003-11-27	869	869	850	852	7,400	568
2003-11-26	846	855	836	841	14,400	560.67
2003-11-25	829	855	826	846	19,200	564
2003-11-21	860	864	805	820	28,300	546.67
2003-11-20	840	850	840	849	4,200	566
2003-11-19	851	860	840	840	4,500	560
2003-11-18	861	864	855	855	5,000	570
2003-11-17	875	875	850	865	7,500	576.67
2003-11-14	883	898	873	876	8,900	584
2003-11-13	900	915	860	893	12,000	595.33
2003-11-12	891	910	888	900	11,200	600
2003-11-11	910	911	885	911	16,500	607.33
2003-11-10	920	925	900	910	5,600	606.67
2003-11-07	898	900	895	900	11,200	600
2003-11-06	887	900	887	891	7,900	594
2003-11-05	910	910	882	884	7,000	589.33
2003-11-04	910	930	900	900	9,600	600
2003-10-31	880	910	880	910	5,500	606.67
2003-10-30	915	920	870	870	6,400	580
2003-10-29	917	930	910	915	7,800	610
2003-10-28	929	933	916	916	11,700	610.67
2003-10-27	920	935	910	911	10,200	607.33
2003-10-24	930	945	872	876	18,300	584
2003-10-23	920	960	890	900	22,200	600
2003-10-22	963	982	929	930	35,600	620
2003-10-21	930	963	927	963	55,100	642
2003-10-20	927	927	911	923	34,300	615.33
2003-10-17	898	930	898	910	86,400	606.67
2003-10-16	879	888	860	888	25,400	592
2003-10-15	875	882	867	867	15,800	578
2003-10-14	870	879	868	875	11,700	583.33
2003-10-10	867	877	865	876	6,800	584
2003-10-09	879	879	866	867	4,200	578
2003-10-08	889	890	875	888	5,300	592
2003-10-07	858	894	858	877	15,900	584.67
2003-10-06	865	870	860	864	9,900	576
2003-10-03	873	873	864	864	6,200	576
2003-10-02	888	888	871	873	6,300	582
2003-10-01	875	888	861	868	8,800	578.67
2003-09-30	885	900	880	900	7,500	600
2003-09-29	879	898	870	888	19,200	592
2003-09-26	882	882	855	875	8,800	583.33
2003-09-25	879	899	875	879	35,900	586
2003-09-24	854	860	850	850	12,700	566.67
2003-09-22	856	867	850	851	13,500	567.33
2003-09-19	857	866	855	856	8,100	570.67
2003-09-18	880	880	867	867	12,000	578
2003-09-17	865	879	865	870	12,300	580
2003-09-16	870	874	860	874	7,700	582.67
2003-09-12	860	869	851	860	8,800	573.33
2003-09-11	878	878	855	855	10,700	570
2003-09-10	880	880	858	858	8,900	572
2003-09-09	880	889	871	872	4,600	581.33
2003-09-08	889	889	850	866	12,400	577.33
2003-09-05	875	890	871	890	25,500	593.33
2003-09-04	840	875	840	860	28,900	573.33
2003-09-03	849	850	831	840	9,000	560
2003-09-02	824	850	816	850	17,300	566.67
2003-09-01	819	825	812	814	8,900	542.67
2003-08-29	811	818	808	810	12,100	540
2003-08-28	825	825	808	808	25,200	538.67
2003-08-27	825	835	820	823	10,200	548.67
2003-08-26	837	848	817	830	25,500	553.33
2003-08-25	830	834	821	827	16,300	551.33
2003-08-22	826	840	806	821	24,000	547.33
2003-08-21	830	830	820	826	11,700	550.67
2003-08-20	821	825	816	820	18,700	546.67
2003-08-19	819	830	816	816	12,800	544
2003-08-18	810	820	808	815	9,100	543.33
2003-08-15	820	825	810	810	17,200	540
2003-08-14	809	820	806	820	16,200	546.67
2003-08-13	815	815	805	810	26,000	540
2003-08-12	835	835	815	821	12,500	547.33
2003-08-11	835	850	830	830	9,300	553.33
2003-08-08	840	850	835	835	8,400	556.67
2003-08-07	831	855	831	855	4,200	570
2003-08-06	845	850	835	850	8,600	566.67
2003-08-05	848	848	838	845	12,600	563.33
2003-08-04	870	875	846	846	8,700	564
2003-08-01	870	870	855	867	12,000	578
2003-07-31	851	870	840	870	17,800	580
2003-07-30	841	850	839	850	7,400	566.67
2003-07-29	851	854	835	854	12,800	569.33
2003-07-28	850	865	841	841	11,400	560.67
2003-07-25	851	871	849	850	53,800	566.67
2003-07-24	845	850	835	841	9,200	560.67
2003-07-23	851	851	840	840	17,100	560
2003-07-22	840	850	831	850	6,300	566.67
2003-07-18	860	860	849	850	4,200	566.67
2003-07-17	871	871	830	850	46,900	566.67
2003-07-16	873	880	870	870	6,600	580
2003-07-15	895	895	880	880	11,000	586.67
2003-07-14	905	905	881	891	14,200	594
2003-07-11	910	930	900	930	19,100	620
2003-07-10	899	925	885	920	15,100	613.33
2003-07-09	881	894	881	894	12,400	596
2003-07-08	880	910	873	881	15,600	587.33
2003-07-07	899	900	870	871	14,500	580.67
2003-07-04	900	910	892	892	50,900	594.67
2003-07-03	881	888	875	880	11,100	586.67
2003-07-02	900	900	870	880	10,900	586.67
2003-07-01	893	893	870	890	14,700	593.33
2003-06-30	875	895	872	890	11,800	593.33
2003-06-27	868	883	860	870	8,600	580
2003-06-26	864	864	845	859	7,500	572.67
2003-06-25	875	875	845	854	18,000	569.33
2003-06-24	897	900	860	874	13,800	582.67
2003-06-23	872	900	870	897	26,200	598
2003-06-20	840	855	840	853	11,500	568.67
2003-06-19	845	858	830	840	24,200	560
2003-06-18	808	829	806	829	12,700	552.67
2003-06-17	810	810	795	805	12,100	536.67
2003-06-16	806	810	801	801	17,600	534
2003-06-13	810	810	800	803	15,600	535.33
2003-06-12	819	823	808	810	30,100	540
2003-06-11	795	800	790	797	18,700	531.33
2003-06-10	790	790	781	785	13,900	523.33
2003-06-09	784	792	780	785	25,600	523.33
2003-06-06	771	777	771	777	10,500	518
2003-06-05	782	784	778	778	16,500	518.67
2003-06-04	798	801	780	782	14,900	521.33
2003-06-03	804	805	798	800	10,600	533.33
2003-06-02	805	805	801	801	6,300	534
2003-05-30	810	810	802	805	2,900	536.67
2003-05-29	815	817	804	810	7,900	540
2003-05-28	813	820	810	817	12,400	544.67
2003-05-27	824	825	813	813	8,300	542
2003-05-26	846	846	822	824	19,900	549.33
2003-05-23	799	814	799	806	18,300	537.33
2003-05-22	786	786	781	786	5,300	524
2003-05-21	790	790	782	783	4,800	522
2003-05-20	790	798	790	798	9,500	532
2003-05-19	790	800	784	790	2,900	526.67
2003-05-16	801	805	800	801	4,400	534
2003-05-15	802	818	801	802	9,500	534.67
2003-05-14	805	805	800	801	5,000	534
2003-05-13	813	816	805	805	6,600	536.67
2003-05-12	796	810	796	810	8,700	540
2003-05-09	811	822	790	802	14,000	534.67
2003-05-08	812	820	798	811	29,900	540.67
2003-05-07	754	757	751	752	5,700	501.33
2003-05-06	749	757	746	750	17,800	500
2003-05-02	748	751	746	748	6,100	498.67
2003-05-01	741	749	741	743	3,500	495.33
2003-04-30	742	749	741	741	3,700	494
2003-04-28	755	755	741	741	3,800	494
2003-04-25	759	759	746	750	8,400	500
2003-04-24	751	752	740	750	12,400	500
2003-04-23	755	755	750	753	13,900	502
2003-04-22	765	765	751	755	4,200	503.33
2003-04-21	756	765	755	755	7,400	503.33
2003-04-18	754	760	754	756	7,200	504
2003-04-17	780	780	746	754	12,000	502.67
2003-04-16	790	790	779	780	3,300	520
2003-04-15	800	800	798	798	4,100	532
2003-04-14	801	817	800	800	3,500	533.33
2003-04-11	798	800	798	800	1,500	533.33
2003-04-10	796	800	791	798	7,000	532
2003-04-09	790	798	786	786	2,200	524
2003-04-08	795	800	795	800	7,000	533.33
2003-04-07	800	800	791	791	1,300	527.33
2003-04-04	801	805	801	805	300	536.67
2003-04-03	810	810	792	799	2,000	532.67
2003-04-02	810	810	781	799	2,300	532.67
2003-04-01	790	790	770	770	500	513.33
2003-03-31	796	796	790	790	1,500	526.67
2003-03-28	795	799	795	795	1,500	530
2003-03-27	800	832	790	790	6,700	526.67
2003-03-26	787	800	770	800	2,900	533.33
2003-03-25	850	850	830	832	29,900	554.67
2003-03-24	830	830	800	820	10,700	546.67
2003-03-20	785	810	785	790	4,300	526.67
2003-03-19	764	785	764	785	2,400	523.33
2003-03-18	760	770	753	762	2,900	508
2003-03-17	750	756	746	750	4,400	500
2003-03-14	750	751	747	750	10,300	500
2003-03-13	770	770	750	750	9,600	500
2003-03-12	770	770	750	750	25,400	500
2003-03-11	780	780	770	770	3,400	513.33
2003-03-10	774	777	768	774	19,100	516
2003-03-07	774	775	764	774	11,400	516
2003-03-06	785	785	779	780	7,500	520
2003-03-05	780	790	779	785	17,400	523.33
2003-03-04	822	822	785	800	16,000	533.33
2003-03-03	841	841	825	825	3,000	550
2003-02-28	851	855	840	840	4,000	560
2003-02-27	850	851	845	847	1,600	564.67
2003-02-26	870	870	850	850	4,500	566.67
2003-02-25	860	880	860	875	8,800	583.33
2003-02-24	867	867	850	850	4,200	566.67
2003-02-21	870	872	869	869	2,400	579.33
2003-02-20	875	875	871	874	5,100	582.67
2003-02-19	875	880	874	875	4,400	583.33
2003-02-18	870	880	870	875	4,600	583.33
2003-02-17	900	900	870	870	4,200	580
2003-02-14	891	900	889	890	2,200	593.33
2003-02-13	900	920	890	890	4,300	593.33
2003-02-12	905	905	900	900	1,700	600
2003-02-10	910	910	905	905	3,300	603.33
2003-02-07	886	886	876	880	5,300	586.67
2003-02-06	890	890	887	890	2,000	593.33
2003-02-05	880	882	872	880	7,400	586.67
2003-02-04	895	895	881	890	7,900	593.33
2003-02-03	905	914	903	905	4,300	603.33
2003-01-31	918	918	903	903	1,600	602
2003-01-30	920	920	900	900	13,500	600
2003-01-29	923	923	915	920	5,800	613.33
2003-01-28	920	923	916	923	6,200	615.33
2003-01-27	920	921	915	916	4,800	610.67
2003-01-24	941	950	920	921	12,600	614
2003-01-23	920	920	901	901	4,100	600.67
2003-01-22	912	920	912	912	2,700	608
2003-01-21	915	938	912	912	4,100	608
2003-01-20	915	925	915	925	2,400	616.67
2003-01-17	890	905	890	900	4,800	600
2003-01-16	884	888	884	885	5,000	590
2003-01-15	884	885	884	885	3,600	590
2003-01-14	857	885	857	881	3,500	587.33
2003-01-10	866	866	856	866	3,000	577.33
2003-01-09	855	865	835	846	7,100	564
2003-01-08	850	850	850	850	1,700	566.67
2003-01-07	887	887	857	857	6,800	571.33
2003-01-06	857	870	856	870	1,000	580

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 [2003年度]

9474 (株)ゼンリンの時系列データ [2003年度]