9474 (株)ゼンリンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,303	1,303	1,295	1,300	4,900	866.67
2004-12-29	1,300	1,303	1,299	1,300	18,700	866.67
2004-12-28	1,300	1,303	1,299	1,300	14,500	866.67
2004-12-27	1,300	1,301	1,290	1,301	35,700	867.33
2004-12-24	1,305	1,307	1,296	1,300	20,100	866.67
2004-12-22	1,292	1,303	1,292	1,295	24,800	863.33
2004-12-21	1,300	1,303	1,296	1,303	22,900	868.67
2004-12-20	1,301	1,301	1,290	1,295	12,000	863.33
2004-12-17	1,291	1,301	1,291	1,300	19,400	866.67
2004-12-16	1,300	1,304	1,290	1,303	26,900	868.67
2004-12-15	1,300	1,310	1,298	1,304	14,100	869.33
2004-12-14	1,300	1,304	1,296	1,296	11,500	864
2004-12-13	1,300	1,309	1,296	1,305	14,500	870
2004-12-10	1,299	1,309	1,280	1,303	24,400	868.67
2004-12-09	1,280	1,298	1,270	1,281	9,900	854
2004-12-08	1,290	1,295	1,266	1,290	8,900	860
2004-12-07	1,310	1,310	1,284	1,290	38,500	860
2004-12-06	1,282	1,340	1,282	1,340	55,600	893.33
2004-12-03	1,270	1,283	1,270	1,276	54,900	850.67
2004-12-02	1,265	1,269	1,250	1,264	8,900	842.67
2004-12-01	1,245	1,269	1,245	1,266	7,800	844
2004-11-30	1,250	1,265	1,250	1,265	14,900	843.33
2004-11-29	1,216	1,260	1,215	1,260	11,400	840
2004-11-26	1,218	1,241	1,216	1,236	9,400	824
2004-11-25	1,200	1,250	1,200	1,235	47,300	823.33
2004-11-24	1,249	1,249	1,210	1,240	5,600	826.67
2004-11-22	1,260	1,270	1,200	1,260	6,300	840
2004-11-19	1,280	1,280	1,230	1,280	11,200	853.33
2004-11-18	1,300	1,300	1,280	1,280	5,200	853.33
2004-11-17	1,289	1,300	1,284	1,295	3,500	863.33
2004-11-16	1,295	1,315	1,290	1,298	30,100	865.33
2004-11-15	1,290	1,315	1,290	1,292	8,500	861.33
2004-11-12	1,297	1,310	1,289	1,295	2,700	863.33
2004-11-11	1,301	1,317	1,297	1,297	5,300	864.67
2004-11-10	1,329	1,329	1,290	1,320	6,500	880
2004-11-09	1,290	1,332	1,290	1,330	23,700	886.67
2004-11-08	1,290	1,305	1,289	1,289	3,100	859.33
2004-11-05	1,300	1,310	1,293	1,310	4,900	873.33
2004-11-04	1,296	1,310	1,296	1,310	5,900	873.33
2004-11-02	1,300	1,315	1,297	1,310	10,500	873.33
2004-11-01	1,312	1,330	1,291	1,310	13,500	873.33
2004-10-29	1,320	1,330	1,314	1,330	13,200	886.67
2004-10-28	1,320	1,331	1,313	1,331	14,400	887.33
2004-10-27	1,319	1,334	1,316	1,332	31,600	888
2004-10-26	1,315	1,323	1,305	1,320	11,300	880
2004-10-25	1,319	1,325	1,301	1,325	22,000	883.33
2004-10-22	1,310	1,320	1,302	1,319	23,000	879.33
2004-10-21	1,310	1,319	1,305	1,312	9,200	874.67
2004-10-20	1,322	1,323	1,310	1,310	13,700	873.33
2004-10-19	1,315	1,322	1,311	1,322	19,400	881.33
2004-10-18	1,305	1,315	1,303	1,305	15,300	870
2004-10-15	1,300	1,315	1,295	1,315	23,800	876.67
2004-10-14	1,315	1,318	1,305	1,310	17,000	873.33
2004-10-13	1,299	1,313	1,299	1,311	57,500	874
2004-10-12	1,300	1,314	1,296	1,297	39,100	864.67
2004-10-08	1,312	1,320	1,296	1,300	36,400	866.67
2004-10-07	1,320	1,324	1,306	1,320	117,500	880
2004-10-06	1,283	1,308	1,270	1,300	122,800	866.67
2004-10-05	1,235	1,255	1,235	1,250	13,700	833.33
2004-10-04	1,257	1,260	1,235	1,245	18,400	830
2004-10-01	1,240	1,250	1,240	1,248	4,000	832
2004-09-30	1,250	1,251	1,230	1,250	7,900	833.33
2004-09-29	1,230	1,255	1,230	1,250	12,600	833.33
2004-09-28	1,240	1,250	1,208	1,250	19,100	833.33
2004-09-27	1,245	1,250	1,240	1,250	6,900	833.33
2004-09-24	1,248	1,248	1,245	1,248	19,900	832
2004-09-22	1,235	1,248	1,231	1,247	6,900	831.33
2004-09-21	1,250	1,250	1,219	1,235	8,700	823.33
2004-09-17	1,237	1,239	1,215	1,230	9,500	820
2004-09-16	1,245	1,250	1,241	1,245	8,300	830
2004-09-15	1,250	1,259	1,242	1,245	13,300	830
2004-09-14	1,254	1,259	1,250	1,251	11,800	834
2004-09-13	1,270	1,270	1,243	1,250	21,500	833.33
2004-09-10	1,260	1,264	1,251	1,263	6,900	842
2004-09-09	1,249	1,264	1,248	1,264	7,200	842.67
2004-09-08	1,250	1,260	1,250	1,259	11,000	839.33
2004-09-07	1,257	1,270	1,241	1,270	11,900	846.67
2004-09-06	1,236	1,258	1,235	1,258	5,900	838.67
2004-09-03	1,240	1,249	1,233	1,233	3,300	822
2004-09-02	1,260	1,260	1,236	1,242	5,900	828
2004-09-01	1,264	1,264	1,245	1,255	12,900	836.67
2004-08-31	1,230	1,269	1,230	1,252	5,100	834.67
2004-08-30	1,250	1,275	1,250	1,250	2,900	833.33
2004-08-27	1,275	1,275	1,236	1,250	8,200	833.33
2004-08-26	1,249	1,250	1,236	1,236	4,300	824
2004-08-25	1,220	1,249	1,220	1,234	13,100	822.67
2004-08-24	1,220	1,235	1,220	1,230	9,900	820
2004-08-23	1,249	1,249	1,221	1,231	18,700	820.67
2004-08-20	1,252	1,280	1,252	1,252	6,400	834.67
2004-08-19	1,246	1,274	1,245	1,252	8,600	834.67
2004-08-18	1,280	1,300	1,250	1,250	9,100	833.33
2004-08-17	1,286	1,315	1,280	1,299	15,500	866
2004-08-16	1,250	1,346	1,210	1,346	17,700	897.33
2004-08-13	1,279	1,280	1,250	1,250	6,300	833.33
2004-08-12	1,275	1,295	1,275	1,290	1,300	860
2004-08-11	1,295	1,301	1,280	1,300	10,700	866.67
2004-08-10	1,299	1,300	1,290	1,290	3,300	860
2004-08-09	1,256	1,290	1,256	1,290	6,900	860
2004-08-06	1,270	1,295	1,230	1,295	8,700	863.33
2004-08-05	1,298	1,298	1,265	1,275	8,300	850
2004-08-04	1,300	1,300	1,270	1,280	4,100	853.33
2004-08-03	1,300	1,320	1,299	1,310	22,400	873.33
2004-08-02	1,290	1,300	1,285	1,285	16,300	856.67
2004-07-30	1,285	1,300	1,285	1,300	6,900	866.67
2004-07-29	1,300	1,304	1,275	1,300	15,600	866.67
2004-07-28	1,295	1,305	1,260	1,305	21,000	870
2004-07-27	1,300	1,305	1,281	1,302	14,000	868
2004-07-26	1,310	1,310	1,295	1,303	15,300	868.67
2004-07-23	1,333	1,339	1,294	1,300	38,800	866.67
2004-07-22	1,270	1,275	1,260	1,273	12,800	848.67
2004-07-21	1,270	1,284	1,266	1,276	12,600	850.67
2004-07-20	1,274	1,278	1,260	1,270	20,400	846.67
2004-07-16	1,277	1,287	1,270	1,273	23,800	848.67
2004-07-15	1,316	1,322	1,310	1,317	21,700	878
2004-07-14	1,320	1,329	1,315	1,316	23,100	877.33
2004-07-13	1,326	1,350	1,315	1,330	32,200	886.67
2004-07-12	1,325	1,350	1,316	1,340	28,100	893.33
2004-07-09	1,300	1,330	1,299	1,320	11,000	880
2004-07-08	1,290	1,325	1,290	1,320	10,900	880
2004-07-07	1,290	1,340	1,285	1,340	27,700	893.33
2004-07-06	1,343	1,358	1,320	1,330	58,300	886.67
2004-07-05	1,320	1,386	1,319	1,363	149,700	908.67
2004-07-02	1,278	1,290	1,271	1,288	15,800	858.67
2004-07-01	1,290	1,290	1,271	1,278	16,200	852
2004-06-30	1,253	1,285	1,252	1,275	26,100	850
2004-06-29	1,260	1,276	1,241	1,258	19,300	838.67
2004-06-28	1,260	1,265	1,240	1,260	17,200	840
2004-06-25	1,250	1,278	1,240	1,270	39,300	846.67
2004-06-24	1,279	1,297	1,274	1,280	42,600	853.33
2004-06-23	1,251	1,298	1,240	1,274	58,200	849.33
2004-06-22	1,180	1,225	1,180	1,225	61,900	816.67
2004-06-21	1,150	1,185	1,131	1,170	108,800	780
2004-06-18	1,127	1,140	1,101	1,131	31,100	754
2004-06-17	1,140	1,150	1,125	1,130	16,700	753.33
2004-06-16	1,131	1,150	1,131	1,149	29,000	766
2004-06-15	1,159	1,160	1,130	1,136	16,500	757.33
2004-06-14	1,163	1,179	1,160	1,165	19,000	776.67
2004-06-11	1,155	1,155	1,110	1,150	24,600	766.67
2004-06-10	1,150	1,160	1,149	1,158	13,000	772
2004-06-09	1,150	1,159	1,149	1,149	20,100	766
2004-06-08	1,150	1,150	1,135	1,149	15,500	766
2004-06-07	1,136	1,150	1,131	1,135	10,500	756.67
2004-06-04	1,136	1,150	1,125	1,145	5,400	763.33
2004-06-03	1,169	1,169	1,130	1,130	11,800	753.33
2004-06-02	1,148	1,148	1,120	1,130	11,100	753.33
2004-06-01	1,100	1,140	1,100	1,135	7,400	756.67
2004-05-31	1,096	1,100	1,085	1,099	20,800	732.67
2004-05-28	1,099	1,120	1,089	1,108	69,600	738.67
2004-05-27	1,150	1,150	1,116	1,130	23,900	753.33
2004-05-26	1,152	1,170	1,145	1,150	31,400	766.67
2004-05-25	1,161	1,170	1,135	1,150	24,500	766.67
2004-05-24	1,200	1,200	1,120	1,160	48,900	773.33
2004-05-21	1,220	1,220	1,200	1,218	15,200	812
2004-05-20	1,200	1,220	1,190	1,220	13,900	813.33
2004-05-19	1,180	1,230	1,178	1,199	25,300	799.33
2004-05-18	1,155	1,195	1,155	1,175	18,300	783.33
2004-05-17	1,279	1,279	1,161	1,175	31,300	783.33
2004-05-14	1,270	1,290	1,250	1,270	17,700	846.67
2004-05-13	1,280	1,320	1,263	1,300	33,400	866.67
2004-05-12	1,218	1,350	1,214	1,300	61,700	866.67
2004-05-11	1,180	1,230	1,175	1,203	31,200	802
2004-05-10	1,249	1,260	1,200	1,220	54,000	813.33
2004-05-07	1,260	1,290	1,220	1,275	23,800	850
2004-05-06	1,388	1,389	1,300	1,300	34,300	866.67
2004-04-30	1,358	1,396	1,320	1,360	85,900	906.67
2004-04-28	1,250	1,320	1,245	1,298	57,300	865.33
2004-04-27	1,212	1,238	1,201	1,233	40,900	822
2004-04-26	1,230	1,231	1,191	1,212	51,500	808
2004-04-23	1,220	1,280	1,216	1,231	59,900	820.67
2004-04-22	1,250	1,300	1,215	1,260	47,100	840
2004-04-21	1,300	1,300	1,260	1,270	38,100	846.67
2004-04-20	1,350	1,350	1,300	1,304	27,900	869.33
2004-04-19	1,387	1,387	1,260	1,330	34,400	886.67
2004-04-16	1,407	1,419	1,385	1,391	50,500	927.33
2004-04-15	1,458	1,458	1,380	1,387	80,700	924.67
2004-04-14	1,462	1,479	1,420	1,459	58,500	972.67
2004-04-13	1,402	1,470	1,402	1,463	87,400	975.33
2004-04-12	1,320	1,398	1,320	1,396	51,400	930.67
2004-04-09	1,300	1,319	1,280	1,301	64,800	867.33
2004-04-08	1,230	1,330	1,230	1,320	159,000	880
2004-04-07	1,150	1,248	1,140	1,225	111,200	816.67
2004-04-06	1,078	1,120	1,078	1,120	49,200	746.67
2004-04-05	1,070	1,079	1,062	1,069	29,400	712.67
2004-04-02	1,079	1,080	1,055	1,060	23,300	706.67
2004-04-01	1,080	1,080	1,063	1,076	29,500	717.33
2004-03-31	1,051	1,070	1,048	1,070	34,500	713.33
2004-03-30	1,065	1,079	1,043	1,044	30,600	696
2004-03-29	1,075	1,088	1,073	1,076	22,300	717.33
2004-03-26	1,100	1,100	1,025	1,075	49,800	716.67
2004-03-25	1,040	1,080	1,040	1,078	72,500	718.67
2004-03-24	1,031	1,082	1,030	1,077	60,400	718
2004-03-23	1,010	1,030	1,007	1,020	43,400	680
2004-03-22	1,010	1,030	1,001	1,020	30,800	680
2004-03-19	995	1,010	995	1,000	26,800	666.67
2004-03-18	998	1,040	980	995	62,100	663.33
2004-03-17	972	990	972	990	50,000	660
2004-03-16	969	975	960	969	25,700	646
2004-03-15	955	971	955	970	18,500	646.67
2004-03-12	935	970	935	950	12,800	633.33
2004-03-11	960	966	940	941	30,700	627.33
2004-03-10	965	976	951	969	53,300	646
2004-03-09	926	970	910	955	45,300	636.67
2004-03-08	920	930	916	927	14,700	618
2004-03-05	903	906	900	900	29,100	600
2004-03-04	900	905	895	904	27,300	602.67
2004-03-03	895	900	891	900	15,400	600
2004-03-02	895	900	892	892	16,900	594.67
2004-03-01	894	900	893	895	20,500	596.67
2004-02-27	892	894	888	894	4,600	596
2004-02-26	886	896	886	892	3,400	594.67
2004-02-25	887	890	881	886	17,800	590.67
2004-02-24	891	891	875	880	6,700	586.67
2004-02-23	888	888	870	871	11,100	580.67
2004-02-20	880	885	875	878	7,400	585.33
2004-02-19	875	880	875	880	2,700	586.67
2004-02-18	885	885	875	875	4,400	583.33
2004-02-17	884	884	876	884	4,400	589.33
2004-02-16	887	887	871	884	8,000	589.33
2004-02-13	884	893	870	887	5,800	591.33
2004-02-12	887	887	874	885	7,900	590
2004-02-10	893	893	876	876	3,600	584
2004-02-09	880	890	879	890	10,500	593.33
2004-02-06	864	879	860	865	6,500	576.67
2004-02-05	877	877	855	863	4,400	575.33
2004-02-04	894	894	866	879	9,100	586
2004-02-03	860	870	860	870	18,300	580
2004-02-02	897	897	880	880	8,300	586.67
2004-01-30	863	870	863	865	8,900	576.67
2004-01-29	893	893	873	873	6,900	582
2004-01-28	898	898	888	894	8,500	596
2004-01-27	907	907	899	899	19,400	599.33
2004-01-26	905	910	900	902	8,900	601.33
2004-01-23	906	909	895	905	18,400	603.33
2004-01-22	909	910	900	901	8,800	600.67
2004-01-21	900	910	900	904	8,900	602.67
2004-01-20	909	910	900	900	9,200	600
2004-01-19	894	905	888	905	29,600	603.33
2004-01-16	896	896	880	894	12,700	596
2004-01-15	881	897	880	896	27,400	597.33
2004-01-14	870	893	868	881	26,700	587.33
2004-01-13	873	874	862	865	9,600	576.67
2004-01-09	869	869	859	860	11,800	573.33
2004-01-08	860	864	853	855	7,000	570
2004-01-07	845	860	845	860	6,900	573.33
2004-01-06	844	849	840	845	7,000	563.33
2004-01-05	835	839	835	837	8,200	558

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2004年度]

9474 (株)ゼンリンの時系列データ [2004年度]