9474 (株)ゼンリンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,395	1,395	1,381	1,384	20,800	922.67
2014-12-29	1,399	1,399	1,374	1,391	33,800	927.33
2014-12-26	1,363	1,386	1,359	1,382	50,200	921.33
2014-12-25	1,398	1,405	1,343	1,362	135,400	908
2014-12-24	1,353	1,355	1,324	1,342	71,100	894.67
2014-12-22	1,330	1,355	1,320	1,325	61,500	883.33
2014-12-19	1,351	1,355	1,330	1,342	57,400	894.67
2014-12-18	1,328	1,344	1,317	1,324	53,700	882.67
2014-12-17	1,290	1,322	1,290	1,299	66,600	866
2014-12-16	1,322	1,329	1,293	1,294	91,600	862.67
2014-12-15	1,343	1,374	1,330	1,339	65,900	892.67
2014-12-12	1,362	1,390	1,357	1,359	95,700	906
2014-12-11	1,335	1,381	1,333	1,376	62,300	917.33
2014-12-10	1,372	1,385	1,352	1,359	53,800	906
2014-12-09	1,374	1,395	1,370	1,378	69,000	918.67
2014-12-08	1,390	1,400	1,381	1,394	104,300	929.33
2014-12-05	1,400	1,400	1,382	1,390	78,800	926.67
2014-12-04	1,390	1,398	1,386	1,392	64,400	928
2014-12-03	1,385	1,393	1,374	1,386	64,600	924
2014-12-02	1,360	1,385	1,359	1,385	44,600	923.33
2014-12-01	1,367	1,376	1,356	1,374	44,200	916
2014-11-28	1,361	1,380	1,357	1,375	31,900	916.67
2014-11-27	1,368	1,374	1,349	1,358	46,800	905.33
2014-11-26	1,347	1,375	1,341	1,359	50,900	906
2014-11-25	1,397	1,397	1,350	1,355	75,000	903.33
2014-11-21	1,342	1,375	1,342	1,367	64,800	911.33
2014-11-20	1,370	1,379	1,343	1,358	56,300	905.33
2014-11-19	1,370	1,375	1,342	1,345	60,100	896.67
2014-11-18	1,338	1,362	1,322	1,352	66,800	901.33
2014-11-17	1,350	1,355	1,324	1,331	56,800	887.33
2014-11-14	1,389	1,389	1,355	1,364	68,000	909.33
2014-11-13	1,370	1,376	1,364	1,368	30,500	912
2014-11-12	1,375	1,394	1,369	1,369	71,300	912.67
2014-11-11	1,374	1,375	1,366	1,373	27,100	915.33
2014-11-10	1,359	1,381	1,359	1,371	54,900	914
2014-11-07	1,368	1,381	1,359	1,364	56,500	909.33
2014-11-06	1,379	1,394	1,362	1,370	56,200	913.33
2014-11-05	1,362	1,385	1,356	1,379	88,700	919.33
2014-11-04	1,391	1,407	1,362	1,362	152,000	908
2014-10-31	1,331	1,364	1,310	1,361	153,100	907.33
2014-10-30	1,340	1,350	1,332	1,334	95,600	889.33
2014-10-29	1,306	1,340	1,306	1,338	120,900	892
2014-10-28	1,290	1,310	1,290	1,305	128,600	870
2014-10-27	1,230	1,310	1,213	1,298	296,300	865.33
2014-10-24	1,225	1,227	1,176	1,182	46,100	788
2014-10-23	1,172	1,196	1,153	1,186	46,700	790.67
2014-10-22	1,160	1,189	1,160	1,174	47,000	782.67
2014-10-21	1,174	1,182	1,155	1,157	36,400	771.33
2014-10-20	1,155	1,180	1,152	1,174	32,500	782.67
2014-10-17	1,160	1,178	1,125	1,127	93,100	751.33
2014-10-16	1,187	1,199	1,164	1,170	53,300	780
2014-10-15	1,197	1,217	1,190	1,200	34,000	800
2014-10-14	1,180	1,212	1,167	1,196	62,400	797.33
2014-10-10	1,209	1,229	1,206	1,209	62,900	806
2014-10-09	1,275	1,281	1,238	1,239	32,100	826
2014-10-08	1,263	1,290	1,263	1,275	45,700	850
2014-10-07	1,300	1,305	1,294	1,300	57,800	866.67
2014-10-06	1,292	1,309	1,292	1,304	53,100	869.33
2014-10-03	1,255	1,280	1,239	1,266	63,600	844
2014-10-02	1,280	1,286	1,254	1,257	69,200	838
2014-10-01	1,307	1,307	1,289	1,300	74,600	866.67
2014-09-30	1,320	1,320	1,291	1,300	51,500	866.67
2014-09-29	1,300	1,355	1,286	1,316	178,100	877.33
2014-09-26	1,271	1,293	1,270	1,279	35,100	852.67
2014-09-25	1,290	1,319	1,280	1,313	126,900	875.33
2014-09-24	1,265	1,272	1,251	1,270	33,600	846.67
2014-09-22	1,287	1,287	1,260	1,270	62,300	846.67
2014-09-19	1,258	1,283	1,246	1,265	152,200	843.33
2014-09-18	1,235	1,255	1,232	1,254	77,500	836
2014-09-17	1,234	1,235	1,228	1,229	12,700	819.33
2014-09-16	1,226	1,234	1,226	1,233	36,600	822
2014-09-12	1,230	1,233	1,226	1,231	100,200	820.67
2014-09-11	1,225	1,230	1,211	1,223	72,900	815.33
2014-09-10	1,205	1,220	1,199	1,220	26,900	813.33
2014-09-09	1,229	1,229	1,196	1,205	68,500	803.33
2014-09-08	1,214	1,229	1,203	1,223	60,200	815.33
2014-09-05	1,198	1,206	1,180	1,203	55,100	802
2014-09-04	1,198	1,206	1,180	1,198	54,900	798.67
2014-09-03	1,207	1,216	1,196	1,203	40,400	802
2014-09-02	1,205	1,217	1,200	1,207	26,800	804.67
2014-09-01	1,204	1,220	1,196	1,205	30,200	803.33
2014-08-29	1,209	1,224	1,209	1,215	26,300	810
2014-08-28	1,200	1,225	1,181	1,222	58,900	814.67
2014-08-27	1,224	1,230	1,190	1,203	52,400	802
2014-08-26	1,220	1,241	1,211	1,213	53,600	808.67
2014-08-25	1,201	1,236	1,185	1,194	105,400	796
2014-08-22	1,195	1,199	1,187	1,193	24,300	795.33
2014-08-21	1,188	1,197	1,185	1,195	25,900	796.67
2014-08-20	1,192	1,195	1,186	1,190	16,700	793.33
2014-08-19	1,186	1,192	1,180	1,188	22,200	792
2014-08-18	1,170	1,190	1,170	1,173	15,500	782
2014-08-15	1,169	1,177	1,153	1,170	34,000	780
2014-08-14	1,182	1,188	1,168	1,169	17,900	779.33
2014-08-13	1,165	1,180	1,155	1,175	38,800	783.33
2014-08-12	1,159	1,165	1,155	1,158	26,200	772
2014-08-11	1,128	1,160	1,128	1,154	28,900	769.33
2014-08-08	1,151	1,154	1,125	1,130	39,000	753.33
2014-08-07	1,134	1,151	1,128	1,149	38,800	766
2014-08-06	1,151	1,162	1,134	1,134	45,400	756
2014-08-05	1,171	1,186	1,158	1,159	48,100	772.67
2014-08-04	1,178	1,188	1,163	1,166	48,800	777.33
2014-08-01	1,174	1,197	1,174	1,190	114,200	793.33
2014-07-31	1,195	1,208	1,186	1,204	70,700	802.67
2014-07-30	1,196	1,196	1,131	1,194	36,300	796
2014-07-29	1,193	1,196	1,186	1,192	25,400	794.67
2014-07-28	1,181	1,199	1,181	1,190	39,900	793.33
2014-07-25	1,200	1,204	1,189	1,200	127,800	800
2014-07-24	1,150	1,174	1,150	1,172	56,700	781.33
2014-07-23	1,147	1,160	1,145	1,154	31,200	769.33
2014-07-22	1,140	1,150	1,140	1,149	17,200	766
2014-07-18	1,141	1,147	1,134	1,141	25,000	760.67
2014-07-17	1,149	1,149	1,136	1,141	32,400	760.67
2014-07-16	1,138	1,150	1,135	1,146	43,500	764
2014-07-15	1,155	1,155	1,140	1,143	29,100	762
2014-07-14	1,141	1,156	1,125	1,143	81,200	762
2014-07-11	1,152	1,152	1,124	1,139	44,800	759.33
2014-07-10	1,177	1,178	1,158	1,161	45,500	774
2014-07-09	1,141	1,175	1,141	1,166	59,800	777.33
2014-07-08	1,150	1,165	1,147	1,156	38,200	770.67
2014-07-07	1,161	1,166	1,148	1,149	31,100	766
2014-07-04	1,178	1,189	1,164	1,168	141,000	778.67
2014-07-03	1,160	1,167	1,158	1,161	17,600	774
2014-07-02	1,165	1,170	1,161	1,168	16,700	778.67
2014-07-01	1,169	1,177	1,162	1,165	42,500	776.67
2014-06-30	1,130	1,165	1,130	1,162	25,100	774.67
2014-06-27	1,139	1,148	1,127	1,147	66,600	764.67
2014-06-26	1,155	1,155	1,141	1,143	37,600	762
2014-06-25	1,162	1,162	1,143	1,145	32,900	763.33
2014-06-24	1,140	1,153	1,129	1,149	32,600	766
2014-06-23	1,150	1,150	1,139	1,140	27,400	760
2014-06-20	1,155	1,159	1,128	1,151	98,300	767.33
2014-06-19	1,158	1,172	1,157	1,160	56,600	773.33
2014-06-18	1,176	1,176	1,163	1,168	46,000	778.67
2014-06-17	1,166	1,176	1,161	1,176	70,600	784
2014-06-16	1,163	1,174	1,158	1,164	71,400	776
2014-06-13	1,170	1,173	1,153	1,162	151,700	774.67
2014-06-12	1,147	1,174	1,137	1,163	131,200	775.33
2014-06-11	1,146	1,187	1,127	1,165	177,900	776.67
2014-06-10	1,150	1,165	1,149	1,155	137,400	770
2014-06-09	1,144	1,150	1,121	1,148	66,600	765.33
2014-06-06	1,120	1,147	1,114	1,143	108,900	762
2014-06-05	1,100	1,119	1,100	1,119	88,000	746
2014-06-04	1,100	1,107	1,092	1,105	104,800	736.67
2014-06-03	1,103	1,121	1,103	1,110	94,500	740
2014-06-02	1,090	1,104	1,085	1,102	100,200	734.67
2014-05-30	1,070	1,083	1,061	1,082	90,500	721.33
2014-05-29	1,070	1,080	1,069	1,074	29,000	716
2014-05-28	1,070	1,076	1,063	1,067	44,600	711.33
2014-05-27	1,075	1,075	1,064	1,065	28,500	710
2014-05-26	1,051	1,074	1,051	1,071	55,200	714
2014-05-23	1,046	1,050	1,023	1,048	71,600	698.67
2014-05-22	1,032	1,032	1,014	1,018	71,500	678.67
2014-05-21	1,040	1,040	1,012	1,021	89,100	680.67
2014-05-20	1,042	1,056	1,040	1,045	43,100	696.67
2014-05-19	1,054	1,058	1,044	1,046	36,400	697.33
2014-05-16	1,051	1,061	1,049	1,054	62,800	702.67
2014-05-15	1,080	1,087	1,061	1,074	52,500	716
2014-05-14	1,083	1,098	1,063	1,091	56,800	727.33
2014-05-13	1,073	1,095	1,073	1,084	57,400	722.67
2014-05-12	1,095	1,099	1,052	1,057	181,200	704.67
2014-05-09	1,083	1,110	1,077	1,095	274,600	730
2014-05-08	1,081	1,082	1,065	1,070	83,000	713.33
2014-05-07	1,062	1,075	1,043	1,071	95,600	714
2014-05-02	1,065	1,070	1,001	1,065	43,700	710
2014-05-01	1,038	1,065	1,038	1,061	53,200	707.33
2014-04-30	1,039	1,072	1,032	1,043	155,100	695.33
2014-04-28	1,080	1,081	1,037	1,045	145,300	696.67
2014-04-25	1,080	1,094	1,065	1,091	127,300	727.33
2014-04-24	1,091	1,096	1,072	1,081	133,100	720.67
2014-04-23	1,033	1,098	1,033	1,098	354,300	732
2014-04-22	1,031	1,033	1,011	1,014	38,800	676
2014-04-21	1,041	1,041	1,025	1,032	21,100	688
2014-04-18	1,035	1,040	1,021	1,033	26,500	688.67
2014-04-17	1,040	1,042	1,021	1,026	48,600	684
2014-04-16	1,031	1,042	1,010	1,041	35,400	694
2014-04-15	1,017	1,047	1,015	1,020	53,700	680
2014-04-14	1,003	1,025	1,003	1,017	35,800	678
2014-04-11	1,011	1,025	1,001	1,014	43,700	676
2014-04-10	1,051	1,070	1,030	1,032	60,300	688
2014-04-09	1,058	1,080	1,033	1,038	82,300	692
2014-04-08	1,093	1,093	1,059	1,064	123,200	709.33
2014-04-07	1,089	1,099	1,080	1,094	147,700	729.33
2014-04-04	1,080	1,099	1,076	1,096	241,600	730.67
2014-04-03	1,072	1,088	1,066	1,077	215,100	718
2014-04-02	1,066	1,073	1,045	1,055	196,300	703.33
2014-04-01	1,049	1,075	1,045	1,074	367,700	716
2014-03-31	1,022	1,048	1,021	1,042	235,500	694.67
2014-03-28	1,000	1,018	995	1,017	165,600	678
2014-03-27	995	1,008	986	1,004	162,100	669.33
2014-03-26	1,000	1,014	1,000	1,002	178,800	668
2014-03-25	999	1,000	991	994	166,500	662.67
2014-03-24	947	990	947	984	148,900	656
2014-03-20	949	959	941	947	75,600	631.33
2014-03-19	963	973	950	950	49,400	633.33
2014-03-18	964	973	961	964	51,400	642.67
2014-03-17	961	961	950	953	82,300	635.33
2014-03-14	970	974	964	965	132,700	643.33
2014-03-13	972	981	972	979	62,200	652.67
2014-03-12	973	985	971	972	74,800	648
2014-03-11	978	986	972	973	94,200	648.67
2014-03-10	989	989	973	978	45,600	652
2014-03-07	979	984	970	980	53,600	653.33
2014-03-06	960	979	960	974	111,500	649.33
2014-03-05	972	977	963	968	64,100	645.33
2014-03-04	954	963	948	962	76,200	641.33
2014-03-03	965	965	946	959	47,700	639.33
2014-02-28	966	972	959	965	121,500	643.33
2014-02-27	977	983	966	966	90,900	644
2014-02-26	983	990	975	977	43,900	651.33
2014-02-25	997	997	983	994	97,000	662.67
2014-02-24	969	985	966	982	85,600	654.67
2014-02-21	971	987	959	968	123,800	645.33
2014-02-20	995	995	970	971	73,900	647.33
2014-02-19	1,008	1,008	993	995	58,600	663.33
2014-02-18	1,001	1,009	995	1,008	114,100	672
2014-02-17	978	1,004	967	1,003	124,500	668.67
2014-02-14	975	983	957	973	107,200	648.67
2014-02-13	1,000	1,001	973	974	124,600	649.33
2014-02-12	1,003	1,003	989	995	132,000	663.33
2014-02-10	1,000	1,007	999	1,004	88,200	669.33
2014-02-07	983	998	982	995	127,300	663.33
2014-02-06	936	979	936	978	163,200	652
2014-02-05	916	938	911	936	182,400	624
2014-02-04	915	926	902	904	336,900	602.67
2014-02-03	938	944	908	934	361,400	622.67
2014-01-31	966	974	958	963	71,000	642
2014-01-30	975	975	959	963	115,000	642
2014-01-29	974	979	969	978	71,400	652
2014-01-28	989	989	970	970	119,900	646.67
2014-01-27	989	989	976	976	126,100	650.67
2014-01-24	1,001	1,003	994	995	116,100	663.33
2014-01-23	1,010	1,015	1,000	1,000	75,000	666.67
2014-01-22	1,010	1,011	1,007	1,010	54,000	673.33
2014-01-21	1,016	1,018	1,006	1,008	98,100	672
2014-01-20	1,019	1,020	1,014	1,015	58,100	676.67
2014-01-17	1,020	1,020	1,011	1,017	58,200	678
2014-01-16	1,019	1,023	1,008	1,020	135,100	680
2014-01-15	1,025	1,030	1,001	1,016	195,700	677.33
2014-01-14	1,004	1,010	1,000	1,000	74,900	666.67
2014-01-10	1,017	1,017	999	1,012	87,300	674.67
2014-01-09	1,019	1,019	1,006	1,016	54,400	677.33
2014-01-08	1,015	1,019	1,006	1,019	43,400	679.33
2014-01-07	1,024	1,024	1,001	1,004	73,800	669.33
2014-01-06	1,025	1,030	1,011	1,019	91,500	679.33

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 [2014年度]

9474 (株)ゼンリンの時系列データ [2014年度]