9474 (株)ゼンリンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,138	2,167	2,114	2,126	249,600	1,417.33
2016-12-29	2,060	2,180	2,060	2,160	437,100	1,440
2016-12-28	2,035	2,080	2,022	2,060	273,700	1,373.33
2016-12-27	1,984	2,036	1,977	1,997	260,700	1,331.33
2016-12-26	1,930	1,965	1,920	1,953	61,100	1,302
2016-12-22	1,956	1,970	1,924	1,936	101,000	1,290.67
2016-12-21	1,980	1,980	1,923	1,924	136,900	1,282.67
2016-12-20	1,945	1,978	1,940	1,972	187,100	1,314.67
2016-12-19	1,902	1,929	1,885	1,924	99,200	1,282.67
2016-12-16	1,936	1,941	1,901	1,901	115,400	1,267.33
2016-12-15	1,949	1,950	1,897	1,912	123,800	1,274.67
2016-12-14	1,910	1,985	1,910	1,949	271,100	1,299.33
2016-12-13	1,836	1,955	1,836	1,947	422,500	1,298
2016-12-12	1,805	1,836	1,790	1,830	190,700	1,220
2016-12-09	1,730	1,792	1,730	1,783	168,100	1,188.67
2016-12-08	1,764	1,774	1,733	1,761	149,000	1,174
2016-12-07	1,719	1,747	1,714	1,747	130,400	1,164.67
2016-12-06	1,699	1,725	1,697	1,719	168,400	1,146
2016-12-05	1,688	1,690	1,663	1,687	122,500	1,124.67
2016-12-02	1,700	1,703	1,685	1,697	97,600	1,131.33
2016-12-01	1,710	1,721	1,684	1,714	180,400	1,142.67
2016-11-30	1,655	1,704	1,655	1,703	169,300	1,135.33
2016-11-29	1,671	1,675	1,643	1,655	251,500	1,103.33
2016-11-28	1,700	1,700	1,664	1,688	131,500	1,125.33
2016-11-25	1,718	1,718	1,687	1,700	118,200	1,133.33
2016-11-24	1,736	1,739	1,714	1,718	86,500	1,145.33
2016-11-22	1,717	1,720	1,659	1,720	171,900	1,146.67
2016-11-21	1,746	1,746	1,721	1,731	113,700	1,154
2016-11-18	1,765	1,766	1,733	1,753	115,400	1,168.67
2016-11-17	1,784	1,797	1,745	1,759	80,100	1,172.67
2016-11-16	1,749	1,785	1,737	1,783	123,300	1,188.67
2016-11-15	1,784	1,784	1,736	1,750	105,600	1,166.67
2016-11-14	1,776	1,796	1,748	1,784	80,800	1,189.33
2016-11-11	1,777	1,792	1,742	1,748	89,700	1,165.33
2016-11-10	1,777	1,800	1,761	1,777	108,900	1,184.67
2016-11-09	1,789	1,796	1,680	1,700	139,800	1,133.33
2016-11-08	1,797	1,804	1,766	1,771	47,600	1,180.67
2016-11-07	1,764	1,801	1,758	1,797	78,000	1,198
2016-11-04	1,760	1,770	1,740	1,764	83,100	1,176
2016-11-02	1,795	1,795	1,773	1,781	114,100	1,187.33
2016-11-01	1,800	1,819	1,790	1,796	119,200	1,197.33
2016-10-31	1,821	1,850	1,790	1,835	109,100	1,223.33
2016-10-28	1,837	1,839	1,812	1,826	72,400	1,217.33
2016-10-27	1,871	1,871	1,821	1,824	80,800	1,216
2016-10-26	1,835	1,875	1,815	1,872	101,600	1,248
2016-10-25	1,847	1,847	1,771	1,835	205,500	1,223.33
2016-10-24	1,842	1,887	1,842	1,879	71,800	1,252.67
2016-10-21	1,855	1,855	1,829	1,847	61,300	1,231.33
2016-10-20	1,832	1,852	1,827	1,850	38,500	1,233.33
2016-10-19	1,843	1,853	1,825	1,840	33,700	1,226.67
2016-10-18	1,863	1,863	1,840	1,844	57,100	1,229.33
2016-10-17	1,847	1,875	1,832	1,871	83,700	1,247.33
2016-10-14	1,791	1,843	1,787	1,841	87,200	1,227.33
2016-10-13	1,795	1,800	1,776	1,791	63,700	1,194
2016-10-12	1,780	1,799	1,780	1,790	57,200	1,193.33
2016-10-11	1,819	1,819	1,783	1,792	50,900	1,194.67
2016-10-07	1,805	1,820	1,789	1,810	58,400	1,206.67
2016-10-06	1,834	1,834	1,795	1,800	87,900	1,200
2016-10-05	1,875	1,879	1,824	1,829	102,700	1,219.33
2016-10-04	1,815	1,879	1,808	1,860	201,700	1,240
2016-10-03	1,800	1,802	1,777	1,797	56,500	1,198
2016-09-30	1,764	1,787	1,745	1,785	60,000	1,190
2016-09-29	1,800	1,800	1,767	1,788	60,200	1,192
2016-09-28	1,795	1,800	1,771	1,794	53,300	1,196
2016-09-27	1,768	1,796	1,736	1,796	71,300	1,197.33
2016-09-26	1,821	1,823	1,778	1,780	66,200	1,186.67
2016-09-23	1,785	1,819	1,772	1,812	109,700	1,208
2016-09-21	1,719	1,761	1,707	1,761	56,600	1,174
2016-09-20	1,689	1,726	1,682	1,719	60,500	1,146
2016-09-16	1,713	1,716	1,690	1,699	97,700	1,132.67
2016-09-15	1,702	1,714	1,695	1,705	111,900	1,136.67
2016-09-14	1,728	1,733	1,705	1,708	83,700	1,138.67
2016-09-13	1,749	1,765	1,729	1,735	61,000	1,156.67
2016-09-12	1,722	1,743	1,716	1,733	69,700	1,155.33
2016-09-09	1,760	1,771	1,742	1,758	105,100	1,172
2016-09-08	1,818	1,818	1,759	1,773	95,400	1,182
2016-09-07	1,754	1,824	1,748	1,814	164,600	1,209.33
2016-09-06	1,744	1,769	1,739	1,754	96,000	1,169.33
2016-09-05	1,790	1,790	1,750	1,758	73,300	1,172
2016-09-02	1,783	1,791	1,721	1,750	134,200	1,166.67
2016-09-01	1,688	1,795	1,683	1,787	250,100	1,191.33
2016-08-31	1,632	1,669	1,622	1,667	108,800	1,111.33
2016-08-30	1,631	1,633	1,620	1,630	51,700	1,086.67
2016-08-29	1,633	1,648	1,612	1,637	61,700	1,091.33
2016-08-26	1,626	1,642	1,598	1,605	76,700	1,070
2016-08-25	1,679	1,679	1,633	1,637	69,500	1,091.33
2016-08-24	1,685	1,687	1,637	1,665	82,900	1,110
2016-08-23	1,653	1,693	1,652	1,674	82,100	1,116
2016-08-22	1,638	1,673	1,627	1,653	57,600	1,102
2016-08-19	1,654	1,661	1,612	1,632	90,800	1,088
2016-08-18	1,661	1,680	1,634	1,654	136,700	1,102.67
2016-08-17	1,687	1,691	1,670	1,685	107,900	1,123.33
2016-08-16	1,734	1,736	1,701	1,704	115,000	1,136
2016-08-15	1,744	1,759	1,725	1,734	43,800	1,156
2016-08-12	1,739	1,755	1,727	1,742	79,300	1,161.33
2016-08-10	1,707	1,745	1,707	1,732	137,400	1,154.67
2016-08-09	1,695	1,718	1,661	1,707	153,700	1,138
2016-08-08	1,730	1,737	1,682	1,695	160,700	1,130
2016-08-05	1,753	1,795	1,710	1,721	120,400	1,147.33
2016-08-04	1,825	1,834	1,743	1,747	162,200	1,164.67
2016-08-03	1,865	1,879	1,808	1,815	219,000	1,210
2016-08-02	1,874	1,921	1,874	1,910	178,100	1,273.33
2016-08-01	1,876	1,896	1,851	1,874	159,300	1,249.33
2016-07-29	1,922	1,936	1,800	1,875	322,500	1,250
2016-07-28	2,063	2,076	2,007	2,026	87,800	1,350.67
2016-07-27	2,082	2,119	2,036	2,068	109,800	1,378.67
2016-07-26	2,147	2,164	2,080	2,093	106,000	1,395.33
2016-07-25	2,100	2,280	2,089	2,147	349,300	1,431.33
2016-07-22	2,052	2,097	2,048	2,069	93,600	1,379.33
2016-07-21	2,055	2,083	2,018	2,051	134,800	1,367.33
2016-07-20	2,000	2,048	1,980	2,048	78,000	1,365.33
2016-07-19	1,948	2,008	1,935	1,977	102,100	1,318
2016-07-15	2,070	2,079	1,932	1,947	201,000	1,298
2016-07-14	2,034	2,088	2,022	2,049	79,300	1,366
2016-07-13	2,073	2,073	2,028	2,043	101,600	1,362
2016-07-12	2,075	2,077	2,020	2,023	112,500	1,348.67
2016-07-11	1,979	2,026	1,961	1,995	96,600	1,330
2016-07-08	1,956	1,996	1,902	1,916	75,800	1,277.33
2016-07-07	1,999	2,003	1,933	1,943	96,700	1,295.33
2016-07-06	2,090	2,090	1,991	2,013	189,200	1,342
2016-07-05	2,054	2,127	2,017	2,110	190,300	1,406.67
2016-07-04	2,042	2,053	2,026	2,037	77,700	1,358
2016-07-01	2,016	2,084	2,002	2,041	134,700	1,360.67
2016-06-30	2,033	2,040	1,988	1,992	125,500	1,328
2016-06-29	1,986	2,025	1,974	2,012	97,500	1,341.33
2016-06-28	1,910	1,991	1,890	1,964	146,900	1,309.33
2016-06-27	1,860	1,980	1,860	1,970	144,700	1,313.33
2016-06-24	2,029	2,029	1,732	1,815	273,900	1,210
2016-06-23	2,002	2,024	1,989	1,998	133,000	1,332
2016-06-22	2,078	2,079	2,014	2,024	104,800	1,349.33
2016-06-21	2,080	2,092	2,055	2,078	83,600	1,385.33
2016-06-20	2,100	2,124	2,085	2,093	69,700	1,395.33
2016-06-17	2,104	2,113	2,066	2,082	106,300	1,388
2016-06-16	2,120	2,150	2,040	2,054	132,200	1,369.33
2016-06-15	2,115	2,167	2,108	2,140	104,300	1,426.67
2016-06-14	2,183	2,210	2,133	2,150	100,600	1,433.33
2016-06-13	2,285	2,298	2,205	2,205	151,600	1,470
2016-06-10	2,372	2,378	2,315	2,335	156,800	1,556.67
2016-06-09	2,442	2,453	2,395	2,404	85,400	1,602.67
2016-06-08	2,427	2,443	2,402	2,442	63,600	1,628
2016-06-07	2,495	2,513	2,422	2,426	108,300	1,617.33
2016-06-06	2,495	2,528	2,479	2,513	78,700	1,675.33
2016-06-03	2,499	2,553	2,488	2,550	59,000	1,700
2016-06-02	2,519	2,547	2,466	2,492	108,200	1,661.33
2016-06-01	2,600	2,620	2,526	2,550	112,400	1,700
2016-05-31	2,575	2,609	2,534	2,600	100,700	1,733.33
2016-05-30	2,520	2,580	2,513	2,575	67,800	1,716.67
2016-05-27	2,528	2,540	2,514	2,520	69,400	1,680
2016-05-26	2,600	2,600	2,521	2,524	83,600	1,682.67
2016-05-25	2,600	2,600	2,562	2,577	60,400	1,718
2016-05-24	2,583	2,596	2,551	2,576	84,300	1,717.33
2016-05-23	2,600	2,628	2,550	2,585	123,900	1,723.33
2016-05-20	2,622	2,639	2,578	2,600	199,400	1,733.33
2016-05-19	2,582	2,610	2,551	2,597	90,900	1,731.33
2016-05-18	2,625	2,668	2,551	2,559	148,200	1,706
2016-05-17	2,568	2,662	2,568	2,625	118,400	1,750
2016-05-16	2,600	2,643	2,562	2,569	123,500	1,712.67
2016-05-13	2,599	2,666	2,561	2,646	132,600	1,764
2016-05-12	2,690	2,691	2,594	2,609	248,200	1,739.33
2016-05-11	2,633	2,816	2,629	2,755	551,400	1,836.67
2016-05-10	2,505	2,620	2,472	2,594	527,200	1,729.33
2016-05-09	2,373	2,382	2,323	2,341	92,500	1,560.67
2016-05-06	2,330	2,373	2,305	2,373	118,900	1,582
2016-05-02	2,294	2,334	2,261	2,330	76,100	1,553.33
2016-04-28	2,434	2,440	2,350	2,355	131,600	1,570
2016-04-27	2,440	2,458	2,390	2,399	117,400	1,599.33
2016-04-26	2,371	2,484	2,371	2,431	243,200	1,620.67
2016-04-25	2,429	2,430	2,354	2,359	65,900	1,572.67
2016-04-22	2,401	2,428	2,394	2,424	71,700	1,616
2016-04-21	2,387	2,440	2,362	2,415	106,800	1,610
2016-04-20	2,370	2,409	2,341	2,350	175,900	1,566.67
2016-04-19	2,350	2,372	2,315	2,345	221,800	1,563.33
2016-04-18	2,291	2,384	2,266	2,378	252,800	1,585.33
2016-04-15	2,311	2,330	2,293	2,307	174,800	1,538
2016-04-14	2,316	2,326	2,265	2,316	203,500	1,544
2016-04-13	2,317	2,318	2,255	2,281	137,600	1,520.67
2016-04-12	2,347	2,350	2,292	2,317	204,700	1,544.67
2016-04-11	2,349	2,400	2,301	2,371	368,500	1,580.67
2016-04-08	2,144	2,247	2,131	2,225	121,500	1,483.33
2016-04-07	2,140	2,205	2,140	2,204	92,800	1,469.33
2016-04-06	2,112	2,143	2,070	2,133	85,700	1,422
2016-04-05	2,205	2,219	2,113	2,117	70,200	1,411.33
2016-04-04	2,214	2,274	2,203	2,248	104,600	1,498.67
2016-04-01	2,284	2,284	2,206	2,229	135,200	1,486
2016-03-31	2,354	2,354	2,261	2,261	104,100	1,507.33
2016-03-30	2,344	2,376	2,298	2,340	110,500	1,560
2016-03-29	2,322	2,350	2,274	2,321	118,000	1,547.33
2016-03-28	2,263	2,310	2,254	2,298	158,300	1,532
2016-03-25	2,159	2,245	2,135	2,230	201,500	1,486.67
2016-03-24	2,103	2,136	2,085	2,123	89,300	1,415.33
2016-03-23	2,117	2,131	2,100	2,116	80,100	1,410.67
2016-03-22	2,084	2,100	2,061	2,100	107,100	1,400
2016-03-18	2,025	2,057	2,000	2,049	131,100	1,366
2016-03-17	2,063	2,091	2,007	2,024	151,700	1,349.33
2016-03-16	2,018	2,052	2,010	2,029	90,600	1,352.67
2016-03-15	2,030	2,087	2,019	2,037	104,400	1,358
2016-03-14	2,000	2,059	1,986	2,056	89,700	1,370.67
2016-03-11	1,948	1,988	1,931	1,972	78,000	1,314.67
2016-03-10	1,961	1,974	1,939	1,961	49,900	1,307.33
2016-03-09	1,930	1,962	1,920	1,936	85,700	1,290.67
2016-03-08	1,909	1,950	1,882	1,940	87,600	1,293.33
2016-03-07	1,938	1,953	1,911	1,923	56,600	1,282
2016-03-04	1,885	1,937	1,869	1,932	77,200	1,288
2016-03-03	1,881	1,903	1,852	1,885	60,500	1,256.67
2016-03-02	1,893	1,912	1,856	1,887	82,700	1,258
2016-03-01	1,845	1,868	1,812	1,854	73,000	1,236
2016-02-29	1,879	1,887	1,822	1,824	123,800	1,216
2016-02-26	1,894	1,921	1,844	1,850	90,000	1,233.33
2016-02-25	1,880	1,950	1,878	1,893	78,600	1,262
2016-02-24	1,817	1,909	1,817	1,840	123,500	1,226.67
2016-02-23	1,855	1,863	1,794	1,825	92,300	1,216.67
2016-02-22	1,751	1,856	1,751	1,852	72,000	1,234.67
2016-02-19	1,801	1,801	1,746	1,777	84,900	1,184.67
2016-02-18	1,831	1,853	1,810	1,829	86,200	1,219.33
2016-02-17	1,813	1,857	1,758	1,789	140,800	1,192.67
2016-02-16	1,850	1,899	1,811	1,815	98,700	1,210
2016-02-15	1,802	1,871	1,787	1,853	84,500	1,235.33
2016-02-12	1,759	1,794	1,689	1,722	154,400	1,148
2016-02-10	1,920	1,930	1,815	1,845	125,700	1,230
2016-02-09	1,909	1,944	1,840	1,888	115,700	1,258.67
2016-02-08	1,940	2,005	1,914	1,989	165,200	1,326
2016-02-05	2,000	2,017	1,959	1,988	150,100	1,325.33
2016-02-04	2,119	2,122	2,041	2,052	119,800	1,368
2016-02-03	2,151	2,170	2,091	2,122	122,500	1,414.67
2016-02-02	2,220	2,255	2,180	2,223	160,700	1,482
2016-02-01	2,299	2,379	2,222	2,227	277,000	1,484.67
2016-01-29	2,440	2,483	2,360	2,468	156,700	1,645.33
2016-01-28	2,294	2,419	2,292	2,401	103,000	1,600.67
2016-01-27	2,319	2,353	2,293	2,330	104,800	1,553.33
2016-01-26	2,185	2,272	2,155	2,246	234,500	1,497.33
2016-01-25	2,246	2,262	2,150	2,206	229,900	1,470.67
2016-01-22	2,191	2,261	2,158	2,248	177,200	1,498.67
2016-01-21	2,141	2,227	2,135	2,164	268,800	1,442.67
2016-01-20	2,275	2,309	2,130	2,140	189,000	1,426.67
2016-01-19	2,363	2,390	2,261	2,275	218,400	1,516.67
2016-01-18	2,363	2,425	2,336	2,407	128,800	1,604.67
2016-01-15	2,440	2,507	2,440	2,468	126,900	1,645.33
2016-01-14	2,388	2,412	2,335	2,407	155,800	1,604.67
2016-01-13	2,458	2,500	2,443	2,471	95,700	1,647.33
2016-01-12	2,431	2,516	2,393	2,432	176,800	1,621.33
2016-01-08	2,404	2,469	2,364	2,434	110,600	1,622.67
2016-01-07	2,405	2,457	2,356	2,416	117,800	1,610.67
2016-01-06	2,408	2,483	2,403	2,440	141,400	1,626.67
2016-01-05	2,381	2,445	2,326	2,425	160,400	1,616.67
2016-01-04	2,462	2,486	2,403	2,411	113,700	1,607.33

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 [2016年度]

9474 (株)ゼンリンの時系列データ [2016年度]