9474 (株)ゼンリンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,016	1,028	1,012	1,025	86,500	683.33
2013-12-27	1,006	1,015	1,000	1,012	82,700	674.67
2013-12-26	993	1,005	990	1,003	81,500	668.67
2013-12-25	995	995	985	993	107,200	662
2013-12-24	984	997	984	990	129,600	660
2013-12-20	986	987	981	987	105,400	658
2013-12-19	989	997	983	987	108,600	658
2013-12-18	983	990	982	988	56,800	658.67
2013-12-17	981	994	981	983	68,400	655.33
2013-12-16	998	998	980	981	94,600	654
2013-12-13	1,000	1,005	986	988	247,100	658.67
2013-12-12	990	1,005	987	1,002	145,700	668
2013-12-11	989	997	986	992	100,400	661.33
2013-12-10	983	988	980	983	148,600	655.33
2013-12-09	982	987	973	981	134,400	654
2013-12-06	981	988	969	973	174,400	648.67
2013-12-05	990	994	980	981	148,300	654
2013-12-04	992	1,002	989	989	157,600	659.33
2013-12-03	1,000	1,001	992	993	144,700	662
2013-12-02	1,002	1,013	998	998	86,500	665.33
2013-11-29	999	1,001	994	996	161,800	664
2013-11-28	1,018	1,020	998	1,003	161,700	668.67
2013-11-27	1,018	1,025	1,014	1,018	94,400	678.67
2013-11-26	1,017	1,022	1,011	1,022	102,300	681.33
2013-11-25	1,022	1,033	1,018	1,023	116,600	682
2013-11-22	1,054	1,054	1,022	1,024	151,800	682.67
2013-11-21	1,038	1,056	1,038	1,054	121,600	702.67
2013-11-20	1,032	1,041	1,025	1,035	130,600	690
2013-11-19	1,055	1,056	1,030	1,030	158,700	686.67
2013-11-18	1,053	1,067	1,052	1,060	113,100	706.67
2013-11-15	1,045	1,057	1,045	1,051	102,300	700.67
2013-11-14	1,047	1,053	1,040	1,044	99,200	696
2013-11-13	1,038	1,051	1,035	1,047	113,600	698
2013-11-12	1,029	1,038	1,026	1,034	84,300	689.33
2013-11-11	1,028	1,033	1,024	1,028	47,400	685.33
2013-11-08	1,024	1,034	1,020	1,029	44,700	686
2013-11-07	1,023	1,033	1,023	1,026	125,200	684
2013-11-06	1,024	1,032	1,014	1,023	119,500	682
2013-11-05	1,034	1,037	1,007	1,024	204,100	682.67
2013-11-01	1,036	1,045	1,030	1,035	205,100	690
2013-10-31	1,033	1,042	1,031	1,033	48,400	688.67
2013-10-30	1,049	1,052	1,034	1,036	51,700	690.67
2013-10-29	1,044	1,052	1,036	1,047	56,700	698
2013-10-28	1,042	1,064	1,041	1,050	57,200	700
2013-10-25	1,074	1,074	1,041	1,042	204,500	694.67
2013-10-24	1,055	1,084	1,048	1,079	208,000	719.33
2013-10-23	1,058	1,080	1,058	1,070	398,800	713.33
2013-10-22	1,143	1,150	1,135	1,148	86,400	765.33
2013-10-21	1,144	1,149	1,132	1,143	70,600	762
2013-10-18	1,140	1,141	1,130	1,132	52,300	754.67
2013-10-17	1,126	1,143	1,124	1,142	91,300	761.33
2013-10-16	1,130	1,130	1,104	1,111	65,300	740.67
2013-10-15	1,140	1,144	1,122	1,128	67,900	752
2013-10-11	1,139	1,145	1,122	1,132	111,500	754.67
2013-10-10	1,113	1,134	1,091	1,131	126,500	754
2013-10-09	1,080	1,101	1,066	1,101	68,400	734
2013-10-08	1,100	1,110	1,054	1,077	157,300	718
2013-10-07	1,099	1,120	1,099	1,119	148,400	746
2013-10-04	1,100	1,110	1,080	1,098	92,100	732
2013-10-03	1,112	1,125	1,104	1,104	58,300	736
2013-10-02	1,129	1,134	1,100	1,112	116,500	741.33
2013-10-01	1,106	1,131	1,106	1,124	121,700	749.33
2013-09-30	1,106	1,110	1,085	1,102	100,300	734.67
2013-09-27	1,089	1,119	1,086	1,116	211,400	744
2013-09-26	1,045	1,084	1,039	1,082	135,500	721.33
2013-09-25	1,050	1,063	1,042	1,058	75,900	705.33
2013-09-24	1,066	1,070	1,040	1,053	109,100	702
2013-09-20	1,080	1,089	1,069	1,071	97,100	714
2013-09-19	1,085	1,093	1,067	1,083	105,100	722
2013-09-18	1,039	1,077	1,038	1,071	158,300	714
2013-09-17	1,025	1,046	1,025	1,032	52,700	688
2013-09-13	1,025	1,027	1,011	1,022	87,000	681.33
2013-09-12	1,029	1,029	1,009	1,017	76,100	678
2013-09-11	1,047	1,048	1,024	1,028	78,200	685.33
2013-09-10	1,018	1,042	1,016	1,038	141,700	692
2013-09-09	1,019	1,019	1,006	1,015	59,100	676.67
2013-09-06	1,002	1,002	991	995	37,400	663.33
2013-09-05	1,002	1,005	989	994	61,900	662.67
2013-09-04	992	1,009	986	1,008	77,900	672
2013-09-03	984	990	971	980	97,800	653.33
2013-09-02	956	964	953	954	51,400	636
2013-08-30	968	973	956	956	53,100	637.33
2013-08-29	970	978	963	966	43,300	644
2013-08-28	975	978	970	973	70,900	648.67
2013-08-27	994	997	980	983	85,000	655.33
2013-08-26	1,015	1,016	994	997	46,700	664.67
2013-08-23	1,005	1,005	997	1,002	31,400	668
2013-08-22	990	999	985	993	33,500	662
2013-08-21	997	1,002	986	988	93,700	658.67
2013-08-20	1,026	1,032	996	996	125,600	664
2013-08-19	1,016	1,028	1,014	1,027	20,000	684.67
2013-08-16	1,025	1,033	1,008	1,011	75,800	674
2013-08-15	1,021	1,036	1,021	1,027	31,000	684.67
2013-08-14	1,038	1,040	1,015	1,025	103,600	683.33
2013-08-13	1,010	1,031	1,004	1,030	88,600	686.67
2013-08-12	1,044	1,058	1,011	1,016	122,100	677.33
2013-08-09	1,062	1,062	1,032	1,038	82,400	692
2013-08-08	1,060	1,087	1,050	1,050	49,300	700
2013-08-07	1,094	1,096	1,064	1,070	80,500	713.33
2013-08-06	1,130	1,130	1,092	1,123	52,000	748.67
2013-08-05	1,111	1,142	1,108	1,137	47,100	758
2013-08-02	1,090	1,141	1,083	1,141	76,900	760.67
2013-08-01	1,060	1,080	1,054	1,076	55,200	717.33
2013-07-31	1,070	1,078	1,059	1,067	59,700	711.33
2013-07-30	1,054	1,079	1,054	1,072	36,400	714.67
2013-07-29	1,100	1,107	1,058	1,059	118,800	706
2013-07-26	1,150	1,150	1,109	1,111	111,100	740.67
2013-07-25	1,185	1,185	1,153	1,160	42,700	773.33
2013-07-24	1,198	1,198	1,175	1,184	33,500	789.33
2013-07-23	1,180	1,200	1,177	1,192	34,200	794.67
2013-07-22	1,200	1,208	1,181	1,192	40,800	794.67
2013-07-19	1,220	1,225	1,170	1,195	117,400	796.67
2013-07-18	1,209	1,222	1,197	1,219	153,100	812.67
2013-07-17	1,197	1,217	1,192	1,209	234,000	806
2013-07-16	1,137	1,192	1,134	1,190	213,100	793.33
2013-07-12	1,130	1,131	1,118	1,123	61,000	748.67
2013-07-11	1,127	1,139	1,106	1,120	64,800	746.67
2013-07-10	1,140	1,140	1,111	1,127	77,000	751.33
2013-07-09	1,109	1,140	1,098	1,139	102,700	759.33
2013-07-08	1,139	1,140	1,110	1,112	67,800	741.33
2013-07-05	1,114	1,127	1,114	1,126	36,000	750.67
2013-07-04	1,101	1,122	1,100	1,114	38,500	742.67
2013-07-03	1,125	1,125	1,103	1,117	59,000	744.67
2013-07-02	1,123	1,124	1,102	1,122	59,700	748
2013-07-01	1,111	1,125	1,094	1,120	88,600	746.67
2013-06-28	1,064	1,103	1,064	1,098	130,400	732
2013-06-27	1,067	1,072	1,041	1,063	77,200	708.67
2013-06-26	1,090	1,090	1,051	1,065	84,600	710
2013-06-25	1,061	1,085	1,044	1,083	148,700	722
2013-06-24	1,073	1,097	1,061	1,070	109,300	713.33
2013-06-21	1,020	1,083	1,017	1,072	257,500	714.67
2013-06-20	1,030	1,059	1,009	1,022	121,900	681.33
2013-06-19	1,055	1,075	1,038	1,054	90,300	702.67
2013-06-18	1,013	1,066	1,013	1,051	193,300	700.67
2013-06-17	972	1,008	972	1,000	88,200	666.67
2013-06-14	999	1,016	970	971	213,700	647.33
2013-06-13	1,000	1,024	981	985	93,800	656.67
2013-06-12	997	1,032	977	1,024	128,600	682.67
2013-06-11	1,048	1,048	996	998	135,300	665.33
2013-06-10	1,037	1,050	1,019	1,047	85,800	698
2013-06-07	1,009	1,019	958	984	217,400	656
2013-06-06	1,071	1,078	1,009	1,012	208,300	674.67
2013-06-05	1,078	1,205	1,046	1,093	330,900	728.67
2013-06-04	1,075	1,089	1,046	1,073	125,700	715.33
2013-06-03	1,106	1,112	1,074	1,080	92,300	720
2013-05-31	1,100	1,127	1,099	1,119	97,000	746
2013-05-30	1,096	1,121	1,069	1,095	136,900	730
2013-05-29	1,115	1,128	1,093	1,115	89,200	743.33
2013-05-28	1,097	1,118	1,084	1,103	83,600	735.33
2013-05-27	1,130	1,134	1,094	1,099	124,100	732.67
2013-05-24	1,139	1,166	1,105	1,135	180,600	756.67
2013-05-23	1,200	1,209	1,143	1,143	204,700	762
2013-05-22	1,198	1,208	1,191	1,201	113,900	800.67
2013-05-21	1,215	1,217	1,194	1,197	141,700	798
2013-05-20	1,220	1,224	1,208	1,212	136,100	808
2013-05-17	1,206	1,230	1,205	1,214	112,200	809.33
2013-05-16	1,222	1,225	1,195	1,221	221,600	814
2013-05-15	1,228	1,233	1,211	1,221	114,300	814
2013-05-14	1,215	1,233	1,215	1,224	127,700	816
2013-05-13	1,216	1,229	1,212	1,219	131,200	812.67
2013-05-10	1,220	1,227	1,205	1,215	192,200	810
2013-05-09	1,250	1,250	1,213	1,216	286,800	810.67
2013-05-08	1,251	1,269	1,246	1,253	102,700	835.33
2013-05-07	1,255	1,273	1,249	1,264	130,500	842.67
2013-05-02	1,259	1,265	1,240	1,248	68,600	832
2013-05-01	1,268	1,280	1,259	1,259	92,000	839.33
2013-04-30	1,235	1,265	1,235	1,258	164,100	838.67
2013-04-26	1,280	1,280	1,231	1,233	159,900	822
2013-04-25	1,281	1,283	1,257	1,271	174,100	847.33
2013-04-24	1,248	1,290	1,237	1,289	235,900	859.33
2013-04-23	1,257	1,260	1,216	1,237	446,400	824.67
2013-04-22	1,275	1,300	1,275	1,287	93,400	858
2013-04-19	1,260	1,262	1,235	1,258	70,000	838.67
2013-04-18	1,260	1,282	1,244	1,244	117,200	829.33
2013-04-17	1,216	1,265	1,216	1,256	103,700	837.33
2013-04-16	1,205	1,226	1,202	1,216	131,600	810.67
2013-04-15	1,225	1,237	1,211	1,228	180,600	818.67
2013-04-12	1,252	1,252	1,222	1,229	158,200	819.33
2013-04-11	1,264	1,269	1,246	1,258	137,900	838.67
2013-04-10	1,248	1,257	1,231	1,245	153,000	830
2013-04-09	1,259	1,262	1,231	1,255	262,000	836.67
2013-04-08	1,248	1,264	1,229	1,253	141,900	835.33
2013-04-05	1,260	1,270	1,203	1,218	257,300	812
2013-04-04	1,200	1,250	1,197	1,231	187,100	820.67
2013-04-03	1,223	1,249	1,222	1,229	188,800	819.33
2013-04-02	1,205	1,223	1,189	1,202	271,800	801.33
2013-04-01	1,277	1,282	1,225	1,235	254,600	823.33
2013-03-29	1,311	1,324	1,275	1,279	153,000	852.67
2013-03-28	1,314	1,324	1,291	1,309	171,500	872.67
2013-03-27	1,272	1,310	1,260	1,306	218,100	870.67
2013-03-26	1,270	1,281	1,257	1,279	145,700	852.67
2013-03-25	1,240	1,276	1,240	1,264	119,900	842.67
2013-03-22	1,257	1,270	1,238	1,240	176,700	826.67
2013-03-21	1,253	1,266	1,243	1,257	301,400	838
2013-03-19	1,240	1,255	1,223	1,243	167,400	828.67
2013-03-18	1,213	1,241	1,205	1,225	345,900	816.67
2013-03-15	1,145	1,212	1,145	1,205	418,400	803.33
2013-03-14	1,127	1,142	1,126	1,133	129,300	755.33
2013-03-13	1,139	1,139	1,103	1,116	170,600	744
2013-03-12	1,128	1,148	1,117	1,129	189,200	752.67
2013-03-11	1,130	1,130	1,117	1,124	95,400	749.33
2013-03-08	1,125	1,130	1,111	1,117	191,200	744.67
2013-03-07	1,127	1,132	1,113	1,125	154,100	750
2013-03-06	1,090	1,122	1,090	1,122	161,000	748
2013-03-05	1,090	1,092	1,079	1,087	81,200	724.67
2013-03-04	1,089	1,090	1,075	1,084	93,200	722.67
2013-03-01	1,065	1,084	1,065	1,082	60,700	721.33
2013-02-28	1,067	1,080	1,060	1,069	129,500	712.67
2013-02-27	1,086	1,091	1,066	1,066	135,000	710.67
2013-02-26	1,086	1,095	1,071	1,087	107,200	724.67
2013-02-25	1,090	1,100	1,086	1,087	123,300	724.67
2013-02-22	1,092	1,096	1,073	1,088	203,600	725.33
2013-02-21	1,106	1,115	1,091	1,094	201,100	729.33
2013-02-20	1,076	1,108	1,076	1,107	300,300	738
2013-02-19	1,058	1,068	1,057	1,064	157,900	709.33
2013-02-18	1,029	1,056	1,027	1,047	183,500	698
2013-02-15	1,023	1,025	1,008	1,025	144,700	683.33
2013-02-14	1,039	1,041	1,011	1,023	175,100	682
2013-02-13	1,040	1,052	1,036	1,043	177,300	695.33
2013-02-12	1,038	1,051	1,028	1,033	186,400	688.67
2013-02-08	1,048	1,062	1,021	1,025	331,300	683.33
2013-02-07	1,081	1,082	1,062	1,068	167,700	712
2013-02-06	1,085	1,102	1,085	1,086	161,700	724
2013-02-05	1,111	1,123	1,081	1,081	266,000	720.67
2013-02-04	1,183	1,183	1,098	1,112	305,400	741.33
2013-02-01	1,185	1,189	1,140	1,153	312,400	768.67
2013-01-31	1,214	1,224	1,202	1,221	82,900	814
2013-01-30	1,205	1,212	1,195	1,201	50,100	800.67
2013-01-29	1,212	1,213	1,197	1,200	40,500	800
2013-01-28	1,228	1,234	1,201	1,207	84,600	804.67
2013-01-25	1,194	1,222	1,190	1,220	115,400	813.33
2013-01-24	1,161	1,178	1,151	1,176	103,500	784
2013-01-23	1,155	1,189	1,155	1,169	107,700	779.33
2013-01-22	1,188	1,188	1,150	1,170	181,300	780
2013-01-21	1,198	1,209	1,184	1,187	114,200	791.33
2013-01-18	1,217	1,223	1,190	1,194	134,600	796
2013-01-17	1,200	1,216	1,184	1,210	84,600	806.67
2013-01-16	1,240	1,241	1,187	1,200	142,100	800
2013-01-15	1,250	1,254	1,240	1,251	102,500	834
2013-01-11	1,214	1,258	1,200	1,246	165,600	830.67
2013-01-10	1,226	1,226	1,190	1,201	116,400	800.67
2013-01-09	1,168	1,221	1,157	1,208	168,700	805.33
2013-01-08	1,148	1,171	1,143	1,168	97,100	778.67
2013-01-07	1,137	1,156	1,133	1,139	104,700	759.33
2013-01-04	1,146	1,153	1,113	1,137	126,200	758

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 [2013年度]

9474 (株)ゼンリンの時系列データ [2013年度]