9474 (株)ゼンリンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	911	914	905	907	32,300	604.67
2010-12-29	911	919	909	913	37,700	608.67
2010-12-28	910	913	907	907	43,800	604.67
2010-12-27	921	931	917	920	59,000	613.33
2010-12-24	934	950	930	934	65,300	622.67
2010-12-22	954	961	938	949	60,400	632.67
2010-12-21	961	965	954	959	42,800	639.33
2010-12-20	972	979	956	967	70,300	644.67
2010-12-17	988	999	970	974	78,500	649.33
2010-12-16	977	999	975	996	50,500	664
2010-12-15	991	991	970	987	56,500	658
2010-12-14	979	993	979	991	41,500	660.67
2010-12-13	969	979	941	978	42,100	652
2010-12-10	970	975	956	971	98,300	647.33
2010-12-09	957	974	957	972	60,000	648
2010-12-08	930	955	930	955	54,200	636.67
2010-12-07	924	929	915	929	56,700	619.33
2010-12-06	913	927	913	924	54,600	616
2010-12-03	906	918	904	913	47,600	608.67
2010-12-02	892	912	882	911	54,800	607.33
2010-12-01	877	894	875	882	57,600	588
2010-11-30	902	905	872	872	103,800	581.33
2010-11-29	910	919	901	901	55,100	600.67
2010-11-26	906	922	906	910	60,900	606.67
2010-11-25	869	916	869	906	90,400	604
2010-11-24	837	875	837	867	134,200	578
2010-11-22	838	849	835	845	86,700	563.33
2010-11-19	849	856	831	833	128,600	555.33
2010-11-18	847	858	847	849	44,600	566
2010-11-17	835	854	835	849	45,300	566
2010-11-16	835	844	830	834	42,500	556
2010-11-15	830	835	825	827	28,500	551.33
2010-11-12	834	840	829	829	33,000	552.67
2010-11-11	840	847	833	841	33,600	560.67
2010-11-10	832	854	832	846	39,400	564
2010-11-09	853	854	838	843	24,900	562
2010-11-08	857	860	850	855	22,100	570
2010-11-05	831	864	831	847	37,100	564.67
2010-11-04	837	855	825	825	61,300	550
2010-11-02	823	839	820	823	30,200	548.67
2010-11-01	846	849	820	821	67,400	547.33
2010-10-29	827	836	812	831	46,500	554
2010-10-28	829	837	828	828	45,700	552
2010-10-27	850	856	828	833	63,600	555.33
2010-10-26	897	899	843	845	85,800	563.33
2010-10-25	860	866	855	855	28,700	570
2010-10-22	862	872	861	869	21,500	579.33
2010-10-21	873	881	860	866	19,700	577.33
2010-10-20	878	881	864	873	36,700	582
2010-10-19	915	922	898	899	35,200	599.33
2010-10-18	908	931	908	921	22,800	614
2010-10-15	942	942	915	916	39,200	610.67
2010-10-14	923	952	923	947	100,900	631.33
2010-10-13	923	923	902	914	26,800	609.33
2010-10-12	956	956	913	924	52,900	616
2010-10-08	955	970	947	947	79,100	631.33
2010-10-07	936	954	932	950	70,300	633.33
2010-10-06	933	936	929	932	47,200	621.33
2010-10-05	908	927	908	923	72,400	615.33
2010-10-04	896	918	889	908	50,200	605.33
2010-10-01	900	903	890	894	26,400	596
2010-09-30	915	915	898	903	30,100	602
2010-09-29	907	915	905	915	22,600	610
2010-09-28	903	910	890	909	18,100	606
2010-09-27	907	912	903	912	25,500	608
2010-09-24	905	915	901	906	23,600	604
2010-09-22	911	918	911	916	37,200	610.67
2010-09-21	904	919	903	911	47,600	607.33
2010-09-17	901	906	894	900	19,900	600
2010-09-16	906	910	893	896	24,500	597.33
2010-09-15	906	914	902	905	44,800	603.33
2010-09-14	907	918	901	905	20,500	603.33
2010-09-13	915	924	907	907	12,800	604.67
2010-09-10	911	920	905	911	53,800	607.33
2010-09-09	909	920	891	907	24,700	604.67
2010-09-08	920	920	900	908	16,400	605.33
2010-09-07	936	939	923	929	10,000	619.33
2010-09-06	921	936	911	935	25,800	623.33
2010-09-03	908	921	903	918	19,500	612
2010-09-02	906	910	892	909	28,300	606
2010-09-01	890	897	860	891	33,900	594
2010-08-31	914	914	885	885	23,100	590
2010-08-30	927	949	872	920	49,400	613.33
2010-08-27	910	919	898	917	49,300	611.33
2010-08-26	887	910	881	906	65,600	604
2010-08-25	841	887	841	880	69,900	586.67
2010-08-24	855	861	850	854	35,300	569.33
2010-08-23	873	873	856	856	34,300	570.67
2010-08-20	881	890	876	877	16,300	584.67
2010-08-19	879	898	879	892	34,900	594.67
2010-08-18	876	894	860	885	36,100	590
2010-08-17	870	875	859	872	36,200	581.33
2010-08-16	860	864	855	863	20,500	575.33
2010-08-13	867	889	855	867	42,200	578
2010-08-12	860	863	855	859	36,700	572.67
2010-08-11	876	880	865	868	45,700	578.67
2010-08-10	898	899	878	880	37,200	586.67
2010-08-09	892	899	885	895	77,300	596.67
2010-08-06	872	899	872	877	26,300	584.67
2010-08-05	882	883	872	877	22,300	584.67
2010-08-04	888	889	865	875	35,600	583.33
2010-08-03	899	899	886	890	19,000	593.33
2010-08-02	879	895	879	887	22,600	591.33
2010-07-30	897	899	879	885	42,000	590
2010-07-29	910	913	897	897	36,100	598
2010-07-28	911	913	900	909	67,200	606
2010-07-27	895	925	894	903	43,200	602
2010-07-26	896	903	893	898	29,200	598.67
2010-07-23	871	912	871	895	77,700	596.67
2010-07-22	902	906	885	887	98,200	591.33
2010-07-21	916	922	905	906	65,500	604
2010-07-20	913	928	903	912	59,200	608
2010-07-16	941	941	928	932	36,400	621.33
2010-07-15	948	950	940	941	36,900	627.33
2010-07-14	960	960	940	951	124,800	634
2010-07-13	954	960	946	949	26,900	632.67
2010-07-12	960	964	950	954	15,400	636
2010-07-09	965	965	955	960	25,000	640
2010-07-08	960	965	960	961	44,700	640.67
2010-07-07	966	966	950	955	26,700	636.67
2010-07-06	963	978	954	978	23,700	652
2010-07-05	940	995	940	974	37,200	649.33
2010-07-02	939	965	939	953	50,900	635.33
2010-07-01	951	957	935	939	41,600	626
2010-06-30	963	986	955	968	41,400	645.33
2010-06-29	973	1,019	973	978	51,200	652
2010-06-28	972	982	969	974	30,400	649.33
2010-06-25	975	984	968	978	100,300	652
2010-06-24	991	999	988	990	31,200	660
2010-06-23	990	999	986	991	41,900	660.67
2010-06-22	1,013	1,016	1,000	1,009	27,500	672.67
2010-06-21	1,009	1,024	1,009	1,015	29,100	676.67
2010-06-18	1,011	1,018	986	996	66,200	664
2010-06-17	1,022	1,022	1,009	1,013	19,100	675.33
2010-06-16	1,030	1,031	1,013	1,016	57,100	677.33
2010-06-15	1,018	1,018	991	1,009	45,300	672.67
2010-06-14	1,040	1,040	1,012	1,018	29,600	678.67
2010-06-11	986	1,016	985	1,010	95,400	673.33
2010-06-10	966	988	960	984	54,500	656
2010-06-09	968	982	959	967	46,400	644.67
2010-06-08	979	988	968	969	36,200	646
2010-06-07	970	983	958	979	67,000	652.67
2010-06-04	986	989	976	985	83,400	656.67
2010-06-03	984	995	977	989	68,900	659.33
2010-06-02	988	994	975	981	94,100	654
2010-06-01	1,002	1,002	987	996	43,000	664
2010-05-31	995	1,014	990	1,002	57,300	668
2010-05-28	1,036	1,036	1,007	1,010	98,500	673.33
2010-05-27	980	1,012	980	1,008	70,600	672
2010-05-26	985	1,000	985	987	106,300	658
2010-05-25	990	1,015	990	991	103,100	660.67
2010-05-24	994	1,025	985	1,019	117,900	679.33
2010-05-21	1,000	1,001	979	994	123,200	662.67
2010-05-20	1,013	1,020	1,004	1,011	47,300	674
2010-05-19	1,015	1,023	1,005	1,021	130,800	680.67
2010-05-18	1,011	1,029	1,001	1,015	82,800	676.67
2010-05-17	1,038	1,040	1,006	1,015	67,000	676.67
2010-05-14	1,043	1,052	1,030	1,040	84,200	693.33
2010-05-13	1,075	1,075	1,038	1,043	99,500	695.33
2010-05-12	1,062	1,064	1,048	1,052	86,100	701.33
2010-05-11	1,100	1,105	1,063	1,067	102,500	711.33
2010-05-10	1,149	1,149	1,055	1,089	210,700	726
2010-05-07	1,150	1,190	1,137	1,157	64,000	771.33
2010-05-06	1,224	1,239	1,200	1,221	67,300	814
2010-04-30	1,262	1,274	1,253	1,254	49,000	836
2010-04-28	1,276	1,277	1,245	1,248	62,800	832
2010-04-27	1,302	1,306	1,273	1,282	88,100	854.67
2010-04-26	1,308	1,324	1,300	1,315	107,700	876.67
2010-04-23	1,270	1,316	1,267	1,302	214,600	868
2010-04-22	1,244	1,259	1,213	1,252	70,200	834.67
2010-04-21	1,229	1,247	1,225	1,245	45,600	830
2010-04-20	1,190	1,238	1,183	1,225	92,400	816.67
2010-04-19	1,173	1,191	1,172	1,184	36,700	789.33
2010-04-16	1,195	1,200	1,188	1,199	50,700	799.33
2010-04-15	1,196	1,197	1,176	1,195	20,000	796.67
2010-04-14	1,198	1,200	1,186	1,196	37,000	797.33
2010-04-13	1,180	1,188	1,166	1,188	42,700	792
2010-04-12	1,174	1,175	1,152	1,173	36,800	782
2010-04-09	1,175	1,175	1,161	1,168	32,500	778.67
2010-04-08	1,170	1,171	1,158	1,165	24,100	776.67
2010-04-07	1,159	1,179	1,153	1,175	37,400	783.33
2010-04-06	1,175	1,175	1,153	1,159	28,800	772.67
2010-04-05	1,141	1,160	1,129	1,160	36,800	773.33
2010-04-02	1,140	1,142	1,131	1,134	21,000	756
2010-04-01	1,128	1,134	1,112	1,131	44,000	754
2010-03-31	1,118	1,131	1,105	1,120	32,500	746.67
2010-03-30	1,109	1,127	1,094	1,126	52,200	750.67
2010-03-29	1,100	1,109	1,080	1,094	36,100	729.33
2010-03-26	1,075	1,095	1,065	1,095	55,800	730
2010-03-25	1,073	1,077	1,050	1,075	98,400	716.67
2010-03-24	1,090	1,090	1,074	1,082	54,800	721.33
2010-03-23	1,080	1,090	1,075	1,081	25,800	720.67
2010-03-19	1,076	1,086	1,071	1,078	19,900	718.67
2010-03-18	1,080	1,081	1,071	1,076	27,200	717.33
2010-03-17	1,081	1,083	1,076	1,080	18,400	720
2010-03-16	1,079	1,092	1,074	1,080	18,500	720
2010-03-15	1,080	1,089	1,074	1,088	34,400	725.33
2010-03-12	1,081	1,085	1,076	1,083	34,400	722
2010-03-11	1,084	1,084	1,071	1,081	20,500	720.67
2010-03-10	1,084	1,084	1,071	1,073	14,800	715.33
2010-03-09	1,091	1,091	1,083	1,085	12,400	723.33
2010-03-08	1,098	1,098	1,070	1,091	39,100	727.33
2010-03-05	1,067	1,086	1,064	1,075	22,900	716.67
2010-03-04	1,070	1,089	1,058	1,067	27,100	711.33
2010-03-03	1,032	1,150	1,032	1,082	77,700	721.33
2010-03-02	1,036	1,045	1,031	1,044	16,000	696
2010-03-01	1,048	1,050	1,037	1,043	18,600	695.33
2010-02-26	1,030	1,050	1,030	1,041	30,400	694
2010-02-25	1,023	1,029	1,013	1,028	40,200	685.33
2010-02-24	1,015	1,016	1,000	1,014	55,500	676
2010-02-23	1,020	1,022	1,010	1,016	14,200	677.33
2010-02-22	1,009	1,030	1,005	1,013	46,800	675.33
2010-02-19	1,022	1,032	1,003	1,006	35,000	670.67
2010-02-18	1,040	1,040	1,021	1,024	21,000	682.67
2010-02-17	1,015	1,035	1,015	1,030	24,900	686.67
2010-02-16	1,012	1,055	1,009	1,011	12,800	674
2010-02-15	1,011	1,022	1,006	1,006	15,000	670.67
2010-02-12	1,027	1,027	1,010	1,016	13,900	677.33
2010-02-10	1,043	1,043	1,011	1,011	18,300	674
2010-02-09	1,010	1,045	1,010	1,013	24,800	675.33
2010-02-08	1,026	1,053	1,026	1,030	25,400	686.67
2010-02-05	1,047	1,067	1,023	1,036	28,400	690.67
2010-02-04	1,080	1,085	1,059	1,068	18,400	712
2010-02-03	1,041	1,093	1,041	1,078	28,200	718.67
2010-02-02	1,025	1,090	1,022	1,052	32,200	701.33
2010-02-01	1,020	1,050	1,001	1,031	42,200	687.33
2010-01-29	1,063	1,074	1,039	1,043	31,400	695.33
2010-01-28	1,063	1,084	1,055	1,075	22,300	716.67
2010-01-27	1,074	1,080	1,062	1,063	24,800	708.67
2010-01-26	1,095	1,096	1,074	1,074	26,800	716
2010-01-25	1,072	1,092	1,072	1,081	38,100	720.67
2010-01-22	1,093	1,093	1,060	1,071	37,700	714
2010-01-21	1,084	1,096	1,069	1,093	40,100	728.67
2010-01-20	1,073	1,095	1,068	1,081	36,500	720.67
2010-01-19	1,073	1,074	1,061	1,073	15,300	715.33
2010-01-18	1,062	1,069	1,062	1,067	28,400	711.33
2010-01-15	1,067	1,084	1,063	1,075	49,600	716.67
2010-01-14	1,079	1,079	1,065	1,078	17,300	718.67
2010-01-13	1,070	1,084	1,068	1,076	24,600	717.33
2010-01-12	1,070	1,081	1,065	1,076	26,600	717.33
2010-01-08	1,074	1,074	1,060	1,065	32,500	710
2010-01-07	1,071	1,075	1,062	1,064	26,600	709.33
2010-01-06	1,061	1,076	1,053	1,070	26,700	713.33
2010-01-05	1,080	1,080	1,058	1,061	40,700	707.33
2010-01-04	1,069	1,095	1,060	1,070	20,500	713.33

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 [2010年度]

9474 (株)ゼンリンの時系列データ [2010年度]