9474 (株)ゼンリンの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,500	3,520	3,460	3,500	218,000	2,333.33
2006-12-28	3,520	3,530	3,450	3,510	479,400	2,340
2006-12-27	3,480	3,540	3,450	3,500	581,600	2,333.33
2006-12-26	3,330	3,540	3,330	3,530	983,600	2,353.33
2006-12-25	3,310	3,390	3,310	3,360	383,200	2,240
2006-12-22	3,310	3,380	3,260	3,360	495,800	2,240
2006-12-21	3,400	3,420	3,240	3,320	833,900	2,213.33
2006-12-20	3,160	3,320	3,150	3,310	1,629,600	2,206.67
2006-12-19	3,000	3,200	2,990	3,140	2,707,300	2,093.33
2006-12-18	3,000	3,070	2,980	3,010	518,600	2,006.67
2006-12-15	2,870	3,090	2,860	3,030	1,017,700	2,020
2006-12-14	2,790	2,845	2,790	2,830	612,000	1,886.67
2006-12-13	2,770	2,780	2,765	2,770	568,300	1,846.67
2006-12-12	2,815	2,820	2,775	2,785	848,800	1,856.67
2006-12-11	2,900	2,930	2,840	2,855	526,800	1,903.33
2006-12-08	2,945	2,970	2,870	2,880	330,000	1,920
2006-12-07	2,915	3,000	2,915	2,960	290,800	1,973.33
2006-12-06	2,940	2,955	2,890	2,915	318,900	1,943.33
2006-12-05	3,000	3,080	2,965	3,010	392,000	2,006.67
2006-12-04	3,160	3,170	3,090	3,140	235,200	2,093.33
2006-12-01	3,230	3,240	3,180	3,210	137,600	2,140
2006-11-30	3,150	3,240	3,140	3,230	254,300	2,153.33
2006-11-29	3,130	3,150	3,100	3,120	112,900	2,080
2006-11-28	3,090	3,170	3,060	3,110	203,700	2,073.33
2006-11-27	3,090	3,200	3,090	3,140	336,500	2,093.33
2006-11-24	2,995	3,180	2,985	3,150	608,100	2,100
2006-11-22	2,680	2,830	2,675	2,820	92,000	1,880
2006-11-21	2,795	2,850	2,685	2,715	149,400	1,810
2006-11-20	2,875	2,925	2,785	2,795	180,100	1,863.33
2006-11-17	2,775	2,910	2,765	2,885	234,600	1,923.33
2006-11-16	2,715	2,785	2,710	2,765	59,500	1,843.33
2006-11-15	2,780	2,790	2,700	2,740	114,900	1,826.67
2006-11-14	2,675	2,775	2,675	2,765	111,500	1,843.33
2006-11-13	2,620	2,685	2,585	2,675	99,300	1,783.33
2006-11-10	2,580	2,605	2,540	2,600	78,100	1,733.33
2006-11-09	2,540	2,675	2,540	2,585	80,100	1,723.33
2006-11-08	2,610	2,625	2,560	2,560	56,600	1,706.67
2006-11-07	2,685	2,690	2,620	2,620	52,500	1,746.67
2006-11-06	2,715	2,730	2,665	2,685	67,000	1,790
2006-11-02	2,545	2,700	2,540	2,690	178,900	1,793.33
2006-11-01	2,520	2,555	2,505	2,550	36,500	1,700
2006-10-31	2,500	2,585	2,475	2,560	58,600	1,706.67
2006-10-30	2,590	2,590	2,515	2,540	107,400	1,693.33
2006-10-27	2,630	2,635	2,595	2,625	81,000	1,750
2006-10-26	2,585	2,620	2,565	2,585	77,300	1,723.33
2006-10-25	2,660	2,660	2,520	2,545	132,000	1,696.67
2006-10-24	2,620	2,655	2,620	2,620	86,900	1,746.67
2006-10-23	2,500	2,575	2,495	2,575	72,000	1,716.67
2006-10-20	2,510	2,510	2,490	2,500	70,500	1,666.67
2006-10-19	2,555	2,555	2,500	2,505	79,100	1,670
2006-10-18	2,500	2,535	2,485	2,500	86,700	1,666.67
2006-10-17	2,450	2,455	2,415	2,450	63,000	1,633.33
2006-10-16	2,400	2,440	2,345	2,430	110,900	1,620
2006-10-13	2,305	2,335	2,245	2,280	90,900	1,520
2006-10-12	2,310	2,350	2,200	2,265	105,200	1,510
2006-10-11	2,455	2,455	2,310	2,315	65,500	1,543.33
2006-10-10	2,405	2,460	2,405	2,435	57,600	1,623.33
2006-10-06	2,485	2,485	2,415	2,420	64,900	1,613.33
2006-10-05	2,470	2,505	2,465	2,485	73,800	1,656.67
2006-10-04	2,480	2,490	2,425	2,450	96,600	1,633.33
2006-10-03	2,495	2,510	2,470	2,470	56,100	1,646.67
2006-10-02	2,500	2,500	2,470	2,475	55,700	1,650
2006-09-29	2,475	2,480	2,410	2,470	205,300	1,646.67
2006-09-28	2,500	2,505	2,460	2,480	92,100	1,653.33
2006-09-27	2,500	2,530	2,500	2,520	76,200	1,680
2006-09-26	2,450	2,475	2,425	2,455	59,400	1,636.67
2006-09-25	2,350	2,455	2,350	2,420	72,400	1,613.33
2006-09-22	2,375	2,380	2,345	2,355	50,800	1,570
2006-09-21	2,435	2,475	2,375	2,395	64,200	1,596.67
2006-09-20	2,430	2,465	2,310	2,420	123,400	1,613.33
2006-09-19	2,410	2,505	2,410	2,425	135,700	1,616.67
2006-09-15	2,480	2,485	2,360	2,405	176,900	1,603.33
2006-09-14	2,525	2,545	2,500	2,510	91,700	1,673.33
2006-09-13	2,685	2,685	2,525	2,545	126,200	1,696.67
2006-09-12	2,750	2,770	2,680	2,680	33,000	1,786.67
2006-09-11	2,790	2,800	2,750	2,765	35,300	1,843.33
2006-09-08	2,800	2,845	2,760	2,790	66,900	1,860
2006-09-07	2,810	2,830	2,785	2,795	67,700	1,863.33
2006-09-06	2,870	2,880	2,845	2,850	35,700	1,900
2006-09-05	2,845	2,885	2,825	2,865	53,800	1,910
2006-09-04	2,775	2,830	2,770	2,805	62,600	1,870
2006-09-01	2,775	2,790	2,730	2,765	50,000	1,843.33
2006-08-31	2,825	2,880	2,770	2,770	82,800	1,846.67
2006-08-30	2,795	2,805	2,755	2,800	60,800	1,866.67
2006-08-29	2,785	2,830	2,770	2,795	86,800	1,863.33
2006-08-28	2,910	2,910	2,775	2,775	99,100	1,850
2006-08-25	2,850	2,940	2,790	2,920	184,700	1,946.67
2006-08-24	2,920	2,920	2,810	2,855	98,500	1,903.33
2006-08-23	2,940	2,940	2,920	2,930	47,500	1,953.33
2006-08-22	2,930	2,950	2,900	2,945	73,000	1,963.33
2006-08-21	2,915	2,945	2,915	2,930	100,100	1,953.33
2006-08-18	2,915	2,920	2,865	2,915	103,200	1,943.33
2006-08-17	2,915	2,920	2,905	2,915	91,300	1,943.33
2006-08-16	2,875	2,915	2,875	2,900	75,600	1,933.33
2006-08-15	2,855	2,910	2,840	2,875	148,600	1,916.67
2006-08-14	2,740	2,840	2,715	2,830	85,100	1,886.67
2006-08-11	2,575	2,715	2,575	2,695	93,000	1,796.67
2006-08-10	2,640	2,640	2,550	2,615	33,400	1,743.33
2006-08-09	2,550	2,630	2,545	2,625	56,800	1,750
2006-08-08	2,445	2,570	2,445	2,530	49,000	1,686.67
2006-08-07	2,600	2,600	2,460	2,475	83,800	1,650
2006-08-04	2,640	2,655	2,610	2,620	33,200	1,746.67
2006-08-03	2,665	2,680	2,590	2,635	101,100	1,756.67
2006-08-02	2,630	2,695	2,585	2,645	147,400	1,763.33
2006-08-01	2,570	2,715	2,565	2,695	173,000	1,796.67
2006-07-31	2,430	2,600	2,415	2,590	243,400	1,726.67
2006-07-28	2,250	2,405	2,235	2,390	203,300	1,593.33
2006-07-27	2,270	2,275	2,185	2,225	158,000	1,483.33
2006-07-26	2,300	2,335	2,260	2,290	124,800	1,526.67
2006-07-25	2,445	2,445	2,290	2,300	151,600	1,533.33
2006-07-24	2,450	2,475	2,255	2,325	266,100	1,550
2006-07-21	2,520	2,530	2,455	2,485	99,700	1,656.67
2006-07-20	2,440	2,590	2,430	2,480	406,100	1,653.33
2006-07-19	2,325	2,390	2,240	2,240	117,600	1,493.33
2006-07-18	2,510	2,565	2,400	2,405	138,900	1,603.33
2006-07-14	2,570	2,665	2,560	2,580	70,100	1,720
2006-07-13	2,525	2,720	2,505	2,650	76,900	1,766.67
2006-07-12	2,685	2,700	2,540	2,605	161,100	1,736.67
2006-07-11	2,850	2,880	2,720	2,725	143,800	1,816.67
2006-07-10	2,810	2,855	2,770	2,840	91,500	1,893.33
2006-07-07	2,850	2,850	2,820	2,830	110,700	1,886.67
2006-07-06	2,890	2,890	2,820	2,860	109,600	1,906.67
2006-07-05	2,940	2,940	2,895	2,895	86,000	1,930
2006-07-04	2,950	2,980	2,895	2,925	132,800	1,950
2006-07-03	2,735	2,900	2,735	2,880	89,800	1,920
2006-06-30	2,770	2,780	2,735	2,745	43,600	1,830
2006-06-29	2,745	2,755	2,715	2,745	100,400	1,830
2006-06-28	2,680	2,760	2,660	2,735	66,100	1,823.33
2006-06-27	2,785	2,785	2,670	2,750	107,500	1,833.33
2006-06-26	2,790	2,790	2,755	2,770	99,800	1,846.67
2006-06-23	2,720	2,780	2,665	2,750	172,600	1,833.33
2006-06-22	2,690	2,760	2,655	2,700	105,900	1,800
2006-06-21	2,610	2,640	2,565	2,615	129,700	1,743.33
2006-06-20	2,560	2,640	2,550	2,615	182,900	1,743.33
2006-06-19	2,460	2,535	2,430	2,535	113,200	1,690
2006-06-16	2,505	2,520	2,350	2,425	200,500	1,616.67
2006-06-15	2,360	2,450	2,360	2,385	134,800	1,590
2006-06-14	2,120	2,295	2,105	2,295	177,600	1,530
2006-06-13	2,140	2,170	2,120	2,125	159,500	1,416.67
2006-06-12	2,020	2,145	2,005	2,120	76,200	1,413.33
2006-06-09	2,010	2,065	1,936	2,025	151,400	1,350
2006-06-08	1,975	2,000	1,910	1,946	143,100	1,297.33
2006-06-07	2,125	2,130	2,055	2,055	89,800	1,370
2006-06-06	2,130	2,180	2,100	2,125	66,700	1,416.67
2006-06-05	2,210	2,245	2,125	2,180	126,100	1,453.33
2006-06-02	2,170	2,265	2,050	2,265	286,100	1,510
2006-06-01	2,460	2,465	2,230	2,270	96,300	1,513.33
2006-05-31	2,520	2,525	2,415	2,430	86,000	1,620
2006-05-30	2,630	2,640	2,540	2,560	63,800	1,706.67
2006-05-29	2,685	2,710	2,645	2,650	40,700	1,766.67
2006-05-26	2,695	2,730	2,645	2,650	45,100	1,766.67
2006-05-25	2,600	2,685	2,600	2,670	59,700	1,780
2006-05-24	2,605	2,650	2,570	2,615	49,100	1,743.33
2006-05-23	2,730	2,730	2,595	2,605	85,100	1,736.67
2006-05-22	2,730	2,835	2,705	2,745	89,500	1,830
2006-05-19	2,605	2,690	2,560	2,690	74,000	1,793.33
2006-05-18	2,570	2,710	2,510	2,685	91,200	1,790
2006-05-17	2,770	2,775	2,630	2,690	180,000	1,793.33
2006-05-16	2,845	2,925	2,790	2,795	90,300	1,863.33
2006-05-15	2,900	2,900	2,810	2,815	118,300	1,876.67
2006-05-12	2,945	2,965	2,880	2,930	70,400	1,953.33
2006-05-11	3,010	3,100	2,865	2,945	172,000	1,963.33
2006-05-10	3,140	3,140	3,040	3,050	68,900	2,033.33
2006-05-09	3,200	3,200	3,110	3,130	73,900	2,086.67
2006-05-08	3,240	3,240	3,180	3,190	73,500	2,126.67
2006-05-02	3,170	3,200	3,160	3,180	69,800	2,120
2006-05-01	3,100	3,180	3,100	3,150	152,200	2,100
2006-04-28	3,080	3,200	3,070	3,080	151,000	2,053.33
2006-04-27	3,020	3,040	3,010	3,020	38,900	2,013.33
2006-04-26	3,020	3,050	3,000	3,010	59,500	2,006.67
2006-04-25	3,030	3,080	2,990	3,040	131,100	2,026.67
2006-04-24	3,100	3,110	3,010	3,020	96,700	2,013.33
2006-04-21	3,100	3,170	3,100	3,120	52,300	2,080
2006-04-20	3,160	3,160	3,100	3,100	102,600	2,066.67
2006-04-19	3,240	3,240	3,160	3,160	55,800	2,106.67
2006-04-18	3,100	3,190	3,100	3,160	83,500	2,106.67
2006-04-17	3,240	3,260	3,150	3,150	79,500	2,100
2006-04-14	3,220	3,270	3,220	3,270	68,800	2,180
2006-04-13	3,330	3,330	3,200	3,210	148,600	2,140
2006-04-12	3,350	3,360	3,330	3,330	34,100	2,220
2006-04-11	3,380	3,380	3,330	3,350	37,000	2,233.33
2006-04-10	3,330	3,380	3,330	3,350	43,100	2,233.33
2006-04-07	3,420	3,440	3,280	3,350	159,300	2,233.33
2006-04-06	3,480	3,480	3,420	3,440	52,200	2,293.33
2006-04-05	3,520	3,530	3,430	3,440	107,200	2,293.33
2006-04-04	3,530	3,560	3,500	3,520	114,300	2,346.67
2006-04-03	3,490	3,540	3,470	3,490	128,400	2,326.67
2006-03-31	3,470	3,490	3,420	3,460	190,000	2,306.67
2006-03-30	3,500	3,510	3,430	3,490	435,300	2,326.67
2006-03-29	3,530	3,560	3,480	3,540	172,300	2,360
2006-03-28	3,480	3,550	3,410	3,520	88,000	2,346.67
2006-03-27	3,460	3,470	3,400	3,460	147,900	2,306.67
2006-03-24	3,370	3,480	3,370	3,460	114,000	2,306.67
2006-03-23	3,480	3,480	3,410	3,430	58,600	2,286.67
2006-03-22	3,400	3,520	3,380	3,480	106,100	2,320
2006-03-20	3,380	3,400	3,330	3,390	114,700	2,260
2006-03-17	3,400	3,430	3,300	3,370	51,800	2,246.67
2006-03-16	3,450	3,450	3,330	3,450	72,500	2,300
2006-03-15	3,570	3,570	3,410	3,450	95,400	2,300
2006-03-14	3,640	3,690	3,590	3,600	49,900	2,400
2006-03-13	3,620	3,670	3,580	3,640	80,000	2,426.67
2006-03-10	3,490	3,600	3,460	3,550	63,700	2,366.67
2006-03-09	3,370	3,480	3,340	3,450	57,900	2,300
2006-03-08	3,240	3,380	3,240	3,360	73,000	2,240
2006-03-07	3,230	3,420	3,200	3,230	129,100	2,153.33
2006-03-06	3,320	3,350	3,200	3,230	149,500	2,153.33
2006-03-03	3,400	3,540	3,320	3,340	82,500	2,226.67
2006-03-02	3,610	3,640	3,450	3,450	56,500	2,300
2006-03-01	3,750	3,750	3,540	3,560	150,300	2,373.33
2006-02-28	3,900	3,940	3,840	3,850	162,700	2,566.67
2006-02-27	3,890	3,940	3,820	3,900	180,500	2,600
2006-02-24	3,430	3,830	3,410	3,820	227,000	2,546.67
2006-02-23	3,120	3,490	3,120	3,480	183,300	2,320
2006-02-22	3,080	3,110	2,990	3,000	79,600	2,000
2006-02-21	3,000	3,130	2,805	2,990	206,300	1,993.33
2006-02-20	3,210	3,220	2,960	2,960	169,100	1,973.33
2006-02-17	3,440	3,540	3,380	3,460	60,200	2,306.67
2006-02-16	3,470	3,550	3,380	3,490	34,000	2,326.67
2006-02-15	3,650	3,670	3,530	3,530	35,600	2,353.33
2006-02-14	3,580	3,600	3,170	3,570	83,300	2,380
2006-02-13	3,660	3,750	3,580	3,670	52,200	2,446.67
2006-02-10	3,880	3,880	3,640	3,780	47,600	2,520
2006-02-09	3,950	3,980	3,820	3,850	51,400	2,566.67
2006-02-08	3,960	3,980	3,900	3,930	75,300	2,620
2006-02-07	3,970	4,000	3,910	4,000	148,400	2,666.67
2006-02-06	3,800	3,920	3,740	3,870	292,500	2,580
2006-02-03	3,510	3,520	3,380	3,500	199,400	2,333.33
2006-02-02	3,650	3,700	3,380	3,560	130,600	2,373.33
2006-02-01	3,780	3,830	3,650	3,700	72,300	2,466.67
2006-01-31	3,840	3,870	3,730	3,730	60,000	2,486.67
2006-01-30	3,970	3,990	3,810	3,810	96,500	2,540
2006-01-27	3,950	4,000	3,880	3,920	59,100	2,613.33
2006-01-26	3,860	3,940	3,860	3,860	24,000	2,573.33
2006-01-25	3,800	3,920	3,800	3,840	57,200	2,560
2006-01-24	3,980	3,980	3,680	3,780	34,900	2,520
2006-01-23	3,900	3,900	3,660	3,750	38,500	2,500
2006-01-20	4,270	4,270	3,940	3,980	52,400	2,653.33
2006-01-19	3,580	4,140	3,580	4,030	101,400	2,686.67
2006-01-18	4,080	4,130	3,780	3,780	82,400	2,520
2006-01-17	4,450	4,450	4,280	4,280	54,100	2,853.33
2006-01-16	4,500	4,510	4,450	4,500	53,600	3,000
2006-01-13	4,480	4,490	4,400	4,490	40,200	2,993.33
2006-01-12	4,500	4,500	4,460	4,480	62,800	2,986.67
2006-01-11	4,580	4,580	4,370	4,430	100,200	2,953.33
2006-01-10	4,440	4,560	4,420	4,510	105,600	3,006.67
2006-01-06	4,420	4,450	4,360	4,420	45,200	2,946.67
2006-01-05	4,340	4,400	4,300	4,400	59,900	2,933.33
2006-01-04	4,320	4,340	4,250	4,330	30,300	2,886.67

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 [2006年度]

9474 (株)ゼンリンの時系列データ [2006年度]