9474 (株)ゼンリンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,127	1,129	1,104	1,116	72,200	744
2012-12-27	1,141	1,144	1,121	1,132	113,000	754.67
2012-12-26	1,120	1,135	1,104	1,130	87,700	753.33
2012-12-25	1,091	1,121	1,091	1,109	93,400	739.33
2012-12-21	1,107	1,108	1,087	1,089	87,900	726
2012-12-20	1,106	1,112	1,085	1,103	164,500	735.33
2012-12-19	1,075	1,115	1,075	1,108	158,200	738.67
2012-12-18	1,080	1,085	1,064	1,068	110,400	712
2012-12-17	1,090	1,110	1,075	1,081	140,300	720.67
2012-12-14	1,109	1,113	1,083	1,099	174,600	732.67
2012-12-13	1,138	1,138	1,105	1,109	118,100	739.33
2012-12-12	1,134	1,143	1,126	1,132	58,400	754.67
2012-12-11	1,130	1,132	1,120	1,129	44,300	752.67
2012-12-10	1,131	1,136	1,117	1,134	73,300	756
2012-12-07	1,128	1,129	1,113	1,119	50,800	746
2012-12-06	1,105	1,131	1,105	1,127	89,100	751.33
2012-12-05	1,110	1,119	1,097	1,098	98,500	732
2012-12-04	1,106	1,126	1,100	1,123	66,400	748.67
2012-12-03	1,102	1,130	1,102	1,118	75,900	745.33
2012-11-30	1,175	1,175	1,101	1,110	193,200	740
2012-11-29	1,163	1,169	1,125	1,149	126,000	766
2012-11-28	1,149	1,186	1,148	1,152	123,300	768
2012-11-27	1,126	1,151	1,126	1,144	85,200	762.67
2012-11-26	1,160	1,162	1,123	1,129	89,500	752.67
2012-11-22	1,150	1,159	1,122	1,150	176,600	766.67
2012-11-21	1,126	1,168	1,115	1,161	326,000	774
2012-11-20	1,043	1,115	1,041	1,098	300,800	732
2012-11-19	1,016	1,035	1,016	1,029	63,200	686
2012-11-16	1,005	1,011	1,000	1,004	47,300	669.33
2012-11-15	994	1,010	994	1,009	57,700	672.67
2012-11-14	999	999	975	988	100,600	658.67
2012-11-13	1,002	1,010	996	1,007	89,600	671.33
2012-11-12	1,007	1,008	987	989	57,600	659.33
2012-11-09	1,002	1,017	995	1,003	47,700	668.67
2012-11-08	1,007	1,014	1,003	1,009	68,600	672.67
2012-11-07	1,020	1,024	1,003	1,015	68,100	676.67
2012-11-06	979	1,019	979	1,018	82,400	678.67
2012-11-05	977	996	971	990	112,500	660
2012-11-02	979	999	979	992	111,200	661.33
2012-11-01	1,000	1,027	977	982	212,400	654.67
2012-10-31	948	988	928	978	288,000	652
2012-10-30	982	997	951	959	223,400	639.33
2012-10-29	1,005	1,007	991	992	91,500	661.33
2012-10-26	1,011	1,025	1,005	1,006	83,100	670.67
2012-10-25	995	1,025	991	1,021	123,300	680.67
2012-10-24	992	1,015	988	1,006	139,200	670.67
2012-10-23	1,006	1,008	995	995	68,200	663.33
2012-10-22	999	1,006	993	1,005	118,700	670
2012-10-19	1,030	1,030	991	1,002	101,200	668
2012-10-18	1,050	1,050	1,019	1,021	67,600	680.67
2012-10-17	1,045	1,050	1,040	1,048	95,400	698.67
2012-10-16	1,027	1,048	1,018	1,038	168,800	692
2012-10-15	1,012	1,023	994	1,019	116,200	679.33
2012-10-12	1,003	1,009	997	999	80,700	666
2012-10-11	992	1,015	983	1,005	106,900	670
2012-10-10	1,002	1,009	976	992	122,400	661.33
2012-10-09	1,010	1,030	1,003	1,003	100,700	668.67
2012-10-05	1,010	1,025	1,008	1,020	95,500	680
2012-10-04	1,000	1,022	999	1,014	86,000	676
2012-10-03	1,017	1,033	1,003	1,006	111,400	670.67
2012-10-02	1,033	1,036	1,020	1,030	65,400	686.67
2012-10-01	1,044	1,045	1,016	1,042	88,100	694.67
2012-09-28	1,050	1,057	1,034	1,042	160,300	694.67
2012-09-27	1,021	1,050	1,015	1,041	193,900	694
2012-09-26	1,022	1,031	1,020	1,028	143,200	685.33
2012-09-25	1,045	1,050	1,028	1,037	96,200	691.33
2012-09-24	1,057	1,063	1,037	1,041	138,700	694
2012-09-21	1,024	1,046	1,020	1,044	102,000	696
2012-09-20	1,060	1,064	1,025	1,039	143,800	692.67
2012-09-19	1,039	1,085	1,022	1,048	520,500	698.67
2012-09-18	979	985	973	983	53,000	655.33
2012-09-14	1,000	1,008	975	981	156,700	654
2012-09-13	982	999	975	998	177,900	665.33
2012-09-12	925	972	925	972	172,400	648
2012-09-11	932	933	917	928	83,300	618.67
2012-09-10	891	947	891	936	229,300	624
2012-09-07	870	888	846	864	58,600	576
2012-09-06	870	877	849	859	50,600	572.67
2012-09-05	858	870	853	865	48,400	576.67
2012-09-04	895	895	865	867	66,000	578
2012-09-03	893	914	881	894	108,400	596
2012-08-31	839	893	835	883	107,600	588.67
2012-08-30	837	851	830	847	49,400	564.67
2012-08-29	838	842	833	837	46,800	558
2012-08-28	845	850	835	839	60,900	559.33
2012-08-27	850	851	841	845	30,000	563.33
2012-08-24	847	850	838	841	76,800	560.67
2012-08-23	810	856	800	847	182,600	564.67
2012-08-22	801	805	792	801	76,600	534
2012-08-21	788	802	788	794	138,900	529.33
2012-08-20	780	795	760	781	47,400	520.67
2012-08-17	780	781	773	780	57,500	520
2012-08-16	781	781	771	780	41,400	520
2012-08-15	786	790	777	786	106,600	524
2012-08-14	785	786	770	778	19,400	518.67
2012-08-13	781	788	780	783	23,800	522
2012-08-10	795	795	776	779	19,400	519.33
2012-08-09	785	795	784	794	16,300	529.33
2012-08-08	788	790	773	788	31,900	525.33
2012-08-07	763	788	732	782	23,100	521.33
2012-08-06	785	789	765	766	55,800	510.67
2012-08-03	781	784	767	777	15,300	518
2012-08-02	800	800	783	789	51,700	526
2012-08-01	772	799	765	789	137,800	526
2012-07-31	734	749	731	746	8,700	497.33
2012-07-30	737	762	728	734	23,000	489.33
2012-07-27	728	737	720	722	16,000	481.33
2012-07-26	709	715	703	715	12,200	476.67
2012-07-25	705	721	702	704	21,600	469.33
2012-07-24	725	732	715	717	22,200	478
2012-07-23	727	731	722	725	17,300	483.33
2012-07-20	740	742	721	727	34,700	484.67
2012-07-19	737	757	737	746	36,900	497.33
2012-07-18	754	754	731	732	15,000	488
2012-07-17	742	755	733	739	16,300	492.67
2012-07-13	750	765	730	744	21,100	496
2012-07-12	772	783	755	755	17,900	503.33
2012-07-11	775	786	772	773	17,100	515.33
2012-07-10	781	791	775	780	36,500	520
2012-07-09	782	784	774	774	14,200	516
2012-07-06	785	794	775	778	24,200	518.67
2012-07-05	780	786	773	779	31,300	519.33
2012-07-04	793	796	786	787	20,600	524.67
2012-07-03	803	803	789	791	37,800	527.33
2012-07-02	798	802	786	786	15,000	524
2012-06-29	779	793	778	784	23,900	522.67
2012-06-28	778	794	778	789	20,900	526
2012-06-27	769	782	762	778	25,900	518.67
2012-06-26	781	789	763	769	26,500	512.67
2012-06-25	791	798	780	780	34,100	520
2012-06-22	795	806	791	791	23,800	527.33
2012-06-21	777	799	776	797	29,100	531.33
2012-06-20	777	782	773	777	10,900	518
2012-06-19	771	776	765	767	18,300	511.33
2012-06-18	772	794	767	771	27,100	514
2012-06-15	738	770	730	770	14,400	513.33
2012-06-14	736	748	736	738	17,400	492
2012-06-13	748	749	740	744	16,800	496
2012-06-12	735	753	731	753	15,100	502
2012-06-11	735	750	735	745	17,000	496.67
2012-06-08	744	744	727	736	44,400	490.67
2012-06-07	747	760	731	754	20,200	502.67
2012-06-06	735	750	729	740	23,200	493.33
2012-06-05	715	732	710	732	27,000	488
2012-06-04	710	725	707	721	22,600	480.67
2012-06-01	716	731	716	725	17,400	483.33
2012-05-31	737	738	717	727	50,800	484.67
2012-05-30	722	772	718	751	28,800	500.67
2012-05-29	716	723	712	722	26,400	481.33
2012-05-28	714	722	714	720	13,500	480
2012-05-25	712	723	709	710	16,400	473.33
2012-05-24	702	733	702	725	36,600	483.33
2012-05-23	711	715	693	705	64,600	470
2012-05-22	729	737	716	721	38,500	480.67
2012-05-21	715	736	715	725	31,500	483.33
2012-05-18	735	740	720	730	32,900	486.67
2012-05-17	738	752	730	746	29,400	497.33
2012-05-16	755	758	720	733	33,500	488.67
2012-05-15	756	762	742	752	27,400	501.33
2012-05-14	780	784	752	755	28,500	503.33
2012-05-11	790	802	781	781	24,000	520.67
2012-05-10	801	815	784	793	24,700	528.67
2012-05-09	814	814	786	798	33,800	532
2012-05-08	820	834	802	829	14,800	552.67
2012-05-07	809	834	809	815	13,900	543.33
2012-05-02	815	840	815	839	18,500	559.33
2012-05-01	840	840	817	817	13,000	544.67
2012-04-27	858	864	830	843	35,800	562
2012-04-26	858	867	854	854	33,100	569.33
2012-04-25	849	862	838	858	54,100	572
2012-04-24	813	861	812	834	111,400	556
2012-04-23	807	808	791	795	9,900	530
2012-04-20	801	810	799	807	18,300	538
2012-04-19	793	803	793	795	11,300	530
2012-04-18	805	810	800	806	27,700	537.33
2012-04-17	786	800	786	797	6,400	531.33
2012-04-16	788	792	785	789	10,900	526
2012-04-13	785	799	784	798	24,400	532
2012-04-12	785	785	762	779	28,600	519.33
2012-04-11	784	790	781	787	12,500	524.67
2012-04-10	808	808	790	791	14,700	527.33
2012-04-09	800	815	796	803	23,900	535.33
2012-04-06	798	807	798	803	13,900	535.33
2012-04-05	804	820	799	801	19,400	534
2012-04-04	830	831	809	811	21,700	540.67
2012-04-03	825	828	822	824	24,300	549.33
2012-04-02	834	835	824	825	22,400	550
2012-03-30	833	844	829	834	31,700	556
2012-03-29	828	833	816	829	49,000	552.67
2012-03-28	819	827	812	827	52,200	551.33
2012-03-27	820	828	808	828	69,700	552
2012-03-26	821	821	809	810	31,400	540
2012-03-23	808	822	808	812	32,800	541.33
2012-03-22	808	820	804	814	36,700	542.67
2012-03-21	819	825	810	810	30,300	540
2012-03-19	822	830	818	819	20,400	546
2012-03-16	826	829	821	821	17,900	547.33
2012-03-15	820	838	820	827	30,200	551.33
2012-03-14	830	838	820	820	35,900	546.67
2012-03-13	832	835	818	818	21,500	545.33
2012-03-12	831	837	830	833	12,000	555.33
2012-03-09	836	840	828	835	55,900	556.67
2012-03-08	820	829	817	827	11,600	551.33
2012-03-07	805	822	802	822	19,200	548
2012-03-06	810	822	810	811	15,700	540.67
2012-03-05	820	830	810	810	21,100	540
2012-03-02	815	826	814	820	22,600	546.67
2012-03-01	827	832	805	810	25,800	540
2012-02-29	828	835	816	820	20,100	546.67
2012-02-28	813	826	811	823	33,200	548.67
2012-02-27	815	820	811	816	17,600	544
2012-02-24	818	819	810	814	14,700	542.67
2012-02-23	819	821	806	815	23,600	543.33
2012-02-22	820	823	810	815	26,700	543.33
2012-02-21	800	820	795	805	46,600	536.67
2012-02-20	797	799	788	794	42,600	529.33
2012-02-17	809	812	780	782	52,800	521.33
2012-02-16	803	815	799	803	34,200	535.33
2012-02-15	804	816	802	803	63,500	535.33
2012-02-14	783	806	783	803	42,800	535.33
2012-02-13	761	785	759	785	22,200	523.33
2012-02-10	770	770	758	763	28,500	508.67
2012-02-09	747	765	744	764	49,500	509.33
2012-02-08	720	746	720	746	32,500	497.33
2012-02-07	711	726	711	723	22,200	482
2012-02-06	715	718	711	711	15,200	474
2012-02-03	717	719	714	715	13,300	476.67
2012-02-02	718	734	718	722	24,500	481.33
2012-02-01	710	720	710	717	17,000	478
2012-01-31	713	713	703	708	7,500	472
2012-01-30	708	717	700	712	20,200	474.67
2012-01-27	704	709	700	701	15,900	467.33
2012-01-26	716	716	708	708	8,300	472
2012-01-25	701	714	701	712	22,400	474.67
2012-01-24	700	703	699	701	22,500	467.33
2012-01-23	705	707	698	700	24,600	466.67
2012-01-20	702	706	701	705	23,100	470
2012-01-19	700	702	695	695	19,600	463.33
2012-01-18	698	706	690	702	36,800	468
2012-01-17	691	695	688	692	22,300	461.33
2012-01-16	682	691	676	689	22,200	459.33
2012-01-13	685	694	678	680	32,400	453.33
2012-01-12	700	700	674	675	43,300	450
2012-01-11	696	699	694	696	24,600	464
2012-01-10	701	704	695	697	25,100	464.67
2012-01-06	695	697	679	693	33,700	462
2012-01-05	699	699	695	695	12,900	463.33
2012-01-04	695	703	694	701	26,300	467.33

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 [2012年度]

9474 (株)ゼンリンの時系列データ [2012年度]