9474 (株)ゼンリンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,848	1,850	1,816	1,820	165,500	1,820
2019-12-27	1,861	1,878	1,855	1,864	111,700	1,864
2019-12-26	1,845	1,855	1,836	1,851	90,900	1,851
2019-12-25	1,896	1,896	1,843	1,847	112,400	1,847
2019-12-24	1,884	1,884	1,858	1,866	102,200	1,866
2019-12-23	1,938	1,942	1,884	1,885	99,500	1,885
2019-12-20	1,944	1,944	1,921	1,932	119,000	1,932
2019-12-19	1,957	1,969	1,939	1,960	90,200	1,960
2019-12-18	1,980	1,980	1,942	1,952	144,900	1,952
2019-12-17	1,969	1,975	1,950	1,965	151,800	1,965
2019-12-16	1,940	1,972	1,935	1,955	196,300	1,955
2019-12-13	1,877	1,925	1,852	1,920	396,500	1,920
2019-12-12	1,880	1,883	1,837	1,845	222,300	1,845
2019-12-11	1,931	1,931	1,883	1,888	153,700	1,888
2019-12-10	1,904	1,948	1,904	1,933	164,900	1,933
2019-12-09	1,902	1,915	1,891	1,904	98,200	1,904
2019-12-06	1,882	1,905	1,874	1,895	101,400	1,895
2019-12-05	1,890	1,890	1,865	1,880	106,300	1,880
2019-12-04	1,851	1,869	1,839	1,867	134,200	1,867
2019-12-03	1,887	1,887	1,865	1,873	94,900	1,873
2019-12-02	1,897	1,922	1,895	1,907	95,300	1,907
2019-11-29	1,915	1,922	1,881	1,889	153,800	1,889
2019-11-28	1,902	1,902	1,868	1,884	153,500	1,884
2019-11-27	1,897	1,919	1,887	1,912	137,600	1,912
2019-11-26	1,920	1,923	1,881	1,882	235,300	1,882
2019-11-25	1,916	1,925	1,891	1,913	209,000	1,913
2019-11-22	1,929	1,943	1,870	1,880	239,600	1,880
2019-11-21	1,930	1,949	1,895	1,926	91,900	1,926
2019-11-20	1,894	1,932	1,889	1,909	110,100	1,909
2019-11-19	1,912	1,919	1,889	1,900	127,300	1,900
2019-11-18	1,923	1,932	1,904	1,924	62,300	1,924
2019-11-15	1,908	1,931	1,892	1,919	70,300	1,919
2019-11-14	1,935	1,953	1,911	1,911	75,100	1,911
2019-11-13	1,979	1,987	1,926	1,941	162,000	1,941
2019-11-12	1,989	1,999	1,970	1,997	73,300	1,997
2019-11-11	1,982	2,037	1,969	1,982	188,300	1,982
2019-11-08	2,002	2,014	1,954	1,958	147,000	1,958
2019-11-07	1,965	2,011	1,965	1,991	147,800	1,991
2019-11-06	1,956	1,978	1,940	1,973	110,700	1,973
2019-11-05	1,953	1,999	1,950	1,964	167,400	1,964
2019-11-01	1,958	1,965	1,916	1,924	134,000	1,924
2019-10-31	1,971	1,988	1,950	1,969	187,600	1,969
2019-10-30	1,904	2,021	1,899	1,981	693,300	1,981
2019-10-29	1,888	1,891	1,877	1,882	136,400	1,882
2019-10-28	1,922	1,922	1,863	1,870	283,100	1,870
2019-10-25	1,888	1,925	1,888	1,922	230,900	1,922
2019-10-24	1,883	1,897	1,868	1,873	152,200	1,873
2019-10-23	1,853	1,870	1,845	1,867	157,500	1,867
2019-10-21	1,821	1,838	1,821	1,833	61,200	1,833
2019-10-18	1,824	1,859	1,815	1,820	109,300	1,820
2019-10-17	1,815	1,851	1,807	1,832	140,400	1,832
2019-10-16	1,816	1,845	1,799	1,807	144,000	1,807
2019-10-15	1,850	1,863	1,793	1,795	236,700	1,795
2019-10-11	1,837	1,845	1,812	1,820	112,300	1,820
2019-10-10	1,855	1,855	1,815	1,831	77,400	1,831
2019-10-09	1,829	1,845	1,812	1,841	77,400	1,841
2019-10-08	1,830	1,859	1,829	1,849	87,600	1,849
2019-10-07	1,821	1,837	1,813	1,821	78,900	1,821
2019-10-04	1,802	1,819	1,789	1,812	155,700	1,812
2019-10-03	1,810	1,829	1,799	1,819	127,600	1,819
2019-10-02	1,864	1,887	1,847	1,847	111,000	1,847
2019-10-01	1,834	1,887	1,830	1,885	156,200	1,885
2019-09-30	1,825	1,846	1,811	1,829	136,200	1,829
2019-09-27	1,880	1,880	1,813	1,832	306,100	1,832
2019-09-26	1,947	1,949	1,881	1,887	312,500	1,887
2019-09-25	1,850	2,114	1,847	1,940	731,400	1,940
2019-09-24	1,862	1,880	1,845	1,858	128,700	1,858
2019-09-20	1,883	1,883	1,854	1,872	165,700	1,872
2019-09-19	1,888	1,912	1,882	1,888	194,400	1,888
2019-09-18	1,864	1,896	1,853	1,869	218,800	1,869
2019-09-17	1,843	1,858	1,818	1,854	234,600	1,854
2019-09-13	1,836	1,839	1,813	1,827	329,000	1,827
2019-09-12	1,869	1,875	1,830	1,830	221,900	1,830
2019-09-11	1,828	1,868	1,804	1,866	249,600	1,866
2019-09-10	1,798	1,852	1,790	1,835	209,100	1,835
2019-09-09	1,792	1,800	1,780	1,798	106,600	1,798
2019-09-06	1,816	1,827	1,786	1,789	134,800	1,789
2019-09-05	1,774	1,824	1,773	1,806	163,600	1,806
2019-09-04	1,759	1,778	1,752	1,773	130,400	1,773
2019-09-03	1,751	1,776	1,736	1,770	131,800	1,770
2019-09-02	1,759	1,761	1,737	1,752	82,800	1,752
2019-08-30	1,740	1,769	1,735	1,764	127,400	1,764
2019-08-29	1,743	1,747	1,723	1,728	94,100	1,728
2019-08-28	1,740	1,741	1,710	1,731	110,900	1,731
2019-08-27	1,764	1,767	1,729	1,746	155,500	1,746
2019-08-26	1,752	1,767	1,735	1,739	167,800	1,739
2019-08-23	1,806	1,814	1,786	1,796	99,900	1,796
2019-08-22	1,823	1,824	1,782	1,796	156,700	1,796
2019-08-21	1,855	1,858	1,822	1,823	107,400	1,823
2019-08-20	1,866	1,875	1,844	1,875	68,600	1,875
2019-08-19	1,851	1,863	1,845	1,859	107,800	1,859
2019-08-16	1,819	1,842	1,807	1,825	135,900	1,825
2019-08-15	1,794	1,826	1,788	1,815	145,500	1,815
2019-08-14	1,857	1,859	1,829	1,834	114,600	1,834
2019-08-13	1,838	1,853	1,811	1,839	150,100	1,839
2019-08-09	1,899	1,908	1,870	1,871	83,700	1,871
2019-08-08	1,865	1,902	1,860	1,891	123,300	1,891
2019-08-07	1,856	1,874	1,827	1,868	125,000	1,868
2019-08-06	1,796	1,864	1,761	1,864	194,300	1,864
2019-08-05	1,906	1,912	1,842	1,878	191,500	1,878
2019-08-02	1,964	1,970	1,905	1,921	236,700	1,921
2019-08-01	2,014	2,016	1,969	2,001	190,100	2,001
2019-07-31	2,065	2,098	1,995	2,014	574,800	2,014
2019-07-30	1,955	2,067	1,955	2,056	973,700	2,056
2019-07-29	1,967	1,991	1,943	1,955	240,800	1,955
2019-07-26	1,940	1,958	1,931	1,958	173,000	1,958
2019-07-25	1,940	1,948	1,923	1,940	185,900	1,940
2019-07-24	1,917	1,923	1,901	1,913	127,600	1,913
2019-07-23	1,882	1,909	1,867	1,903	108,700	1,903
2019-07-22	1,900	1,903	1,877	1,879	143,400	1,879
2019-07-19	1,861	1,927	1,840	1,907	253,300	1,907
2019-07-18	1,890	1,893	1,841	1,850	302,400	1,850
2019-07-17	1,920	1,920	1,887	1,902	235,200	1,902
2019-07-16	1,935	1,948	1,910	1,920	190,500	1,920
2019-07-12	1,991	1,993	1,941	1,941	211,700	1,941
2019-07-11	1,974	1,983	1,960	1,978	163,600	1,978
2019-07-10	1,963	1,974	1,938	1,970	219,200	1,970
2019-07-09	2,001	2,002	1,953	1,964	203,300	1,964
2019-07-08	2,032	2,048	2,000	2,001	126,200	2,001
2019-07-05	2,027	2,036	2,010	2,036	141,200	2,036
2019-07-04	2,010	2,025	1,996	2,022	195,100	2,022
2019-07-03	2,034	2,051	2,002	2,013	193,100	2,013
2019-07-02	1,999	2,042	1,997	2,022	273,500	2,022
2019-07-01	1,931	1,981	1,917	1,979	295,100	1,979
2019-06-28	1,912	1,918	1,895	1,902	215,700	1,902
2019-06-27	1,917	1,932	1,913	1,927	176,100	1,927
2019-06-26	1,937	1,937	1,911	1,917	133,900	1,917
2019-06-25	1,989	1,989	1,937	1,940	197,100	1,940
2019-06-24	1,976	1,993	1,961	1,982	177,200	1,982
2019-06-21	1,989	2,004	1,968	1,974	251,800	1,974
2019-06-20	2,007	2,010	1,981	2,006	166,000	2,006
2019-06-19	1,962	2,008	1,957	2,006	237,300	2,006
2019-06-18	2,000	2,003	1,944	1,952	259,700	1,952
2019-06-17	2,030	2,036	1,982	1,989	190,600	1,989
2019-06-14	2,022	2,040	2,006	2,032	163,100	2,032
2019-06-13	2,059	2,064	2,004	2,022	196,100	2,022
2019-06-12	2,116	2,121	2,060	2,070	330,200	2,070
2019-06-11	2,101	2,113	2,092	2,105	185,200	2,105
2019-06-10	2,091	2,102	2,078	2,094	228,500	2,094
2019-06-07	2,070	2,078	2,046	2,058	118,300	2,058
2019-06-06	2,058	2,086	2,055	2,064	140,000	2,064
2019-06-05	2,050	2,062	2,028	2,058	231,700	2,058
2019-06-04	2,029	2,042	2,002	2,015	206,500	2,015
2019-06-03	2,020	2,048	2,015	2,020	210,700	2,020
2019-05-31	2,059	2,087	2,048	2,053	199,300	2,053
2019-05-30	2,053	2,082	2,036	2,068	217,800	2,068
2019-05-29	2,081	2,096	2,060	2,072	402,500	2,072
2019-05-28	2,104	2,125	2,089	2,105	266,600	2,105
2019-05-27	2,106	2,126	2,083	2,116	132,100	2,116
2019-05-24	2,100	2,111	2,056	2,106	283,300	2,106
2019-05-23	2,139	2,149	2,100	2,109	307,300	2,109
2019-05-22	2,173	2,186	2,163	2,164	278,300	2,164
2019-05-21	2,187	2,201	2,170	2,184	132,500	2,184
2019-05-20	2,228	2,245	2,182	2,187	206,300	2,187
2019-05-17	2,201	2,245	2,189	2,209	337,200	2,209
2019-05-16	2,200	2,200	2,166	2,174	241,900	2,174
2019-05-15	2,212	2,218	2,171	2,203	218,600	2,203
2019-05-14	2,150	2,216	2,132	2,214	222,600	2,214
2019-05-13	2,222	2,229	2,180	2,209	154,600	2,209
2019-05-10	2,204	2,276	2,195	2,232	256,100	2,232
2019-05-09	2,277	2,277	2,210	2,214	360,100	2,214
2019-05-08	2,410	2,415	2,274	2,291	690,000	2,291
2019-05-07	2,493	2,599	2,440	2,442	762,800	2,442
2019-04-26	2,455	2,466	2,409	2,420	353,600	2,420
2019-04-25	2,485	2,501	2,465	2,475	246,600	2,475
2019-04-24	2,462	2,522	2,459	2,464	305,900	2,464
2019-04-23	2,413	2,493	2,413	2,461	224,100	2,461
2019-04-22	2,453	2,454	2,386	2,435	494,600	2,435
2019-04-19	2,482	2,504	2,453	2,477	298,800	2,477
2019-04-18	2,593	2,598	2,516	2,528	206,200	2,528
2019-04-17	2,571	2,605	2,560	2,582	235,400	2,582
2019-04-16	2,538	2,582	2,515	2,570	196,800	2,570
2019-04-15	2,528	2,577	2,520	2,568	217,200	2,568
2019-04-12	2,544	2,544	2,442	2,498	399,700	2,498
2019-04-11	2,598	2,612	2,541	2,551	245,800	2,551
2019-04-10	2,574	2,678	2,555	2,619	686,600	2,619
2019-04-09	2,566	2,595	2,562	2,592	160,900	2,592
2019-04-08	2,570	2,594	2,556	2,566	209,200	2,566
2019-04-05	2,597	2,598	2,542	2,545	218,900	2,545
2019-04-04	2,554	2,589	2,527	2,578	301,700	2,578
2019-04-03	2,485	2,597	2,474	2,552	448,600	2,552
2019-04-02	2,553	2,556	2,462	2,470	338,800	2,470
2019-04-01	2,515	2,556	2,496	2,542	350,100	2,542
2019-03-29	2,438	2,465	2,413	2,451	304,200	2,451
2019-03-28	2,507	2,527	2,440	2,447	435,600	2,447
2019-03-27	2,519	2,547	2,488	2,533	339,500	2,533
2019-03-26	2,554	2,597	2,507	2,520	693,800	2,520
2019-03-25	2,553	2,619	2,496	2,515	1,366,000	2,515
2019-03-22	2,662	2,750	2,457	2,473	3,183,400	2,473
2019-03-20	2,901	2,958	2,889	2,957	103,700	2,957
2019-03-19	2,877	2,928	2,850	2,918	111,100	2,918
2019-03-18	2,886	2,905	2,859	2,877	137,100	2,877
2019-03-15	2,848	2,888	2,832	2,853	196,300	2,853
2019-03-14	2,925	2,926	2,842	2,847	161,200	2,847
2019-03-13	2,921	2,930	2,879	2,899	90,100	2,899
2019-03-12	2,910	2,982	2,895	2,927	130,000	2,927
2019-03-11	2,872	2,913	2,848	2,882	93,700	2,882
2019-03-08	2,875	2,881	2,804	2,847	254,100	2,847
2019-03-07	2,989	2,989	2,918	2,933	195,800	2,933
2019-03-06	2,998	3,015	2,950	3,010	269,600	3,010
2019-03-05	3,100	3,125	3,005	3,010	183,400	3,010
2019-03-04	3,105	3,160	3,065	3,140	166,700	3,140
2019-03-01	3,055	3,085	2,999	3,050	156,300	3,050
2019-02-28	3,120	3,125	3,055	3,060	179,800	3,060
2019-02-27	3,130	3,135	3,105	3,125	89,900	3,125
2019-02-26	3,150	3,160	3,100	3,105	84,400	3,105
2019-02-25	3,150	3,160	3,125	3,145	110,300	3,145
2019-02-22	3,100	3,140	3,075	3,135	96,600	3,135
2019-02-21	3,120	3,160	3,090	3,095	131,800	3,095
2019-02-20	3,145	3,145	3,100	3,125	132,800	3,125
2019-02-19	3,120	3,140	3,100	3,135	188,800	3,135
2019-02-18	3,095	3,130	3,055	3,080	183,200	3,080
2019-02-15	2,968	3,035	2,963	3,025	191,400	3,025
2019-02-14	2,963	2,988	2,938	2,956	195,300	2,956
2019-02-13	2,871	2,985	2,861	2,980	468,900	2,980
2019-02-12	2,766	2,830	2,766	2,808	110,100	2,808
2019-02-08	2,762	2,788	2,715	2,735	332,800	2,735
2019-02-07	2,776	2,809	2,756	2,802	101,300	2,802
2019-02-06	2,808	2,811	2,755	2,782	165,800	2,782
2019-02-05	2,806	2,845	2,804	2,808	151,000	2,808
2019-02-04	2,794	2,856	2,784	2,818	239,300	2,818
2019-02-01	2,732	2,788	2,715	2,764	201,900	2,764
2019-01-31	2,680	2,765	2,674	2,752	346,600	2,752
2019-01-30	2,684	2,815	2,662	2,667	677,500	2,667
2019-01-29	2,497	2,594	2,479	2,594	304,400	2,594
2019-01-28	2,484	2,506	2,463	2,472	96,400	2,472
2019-01-25	2,441	2,488	2,426	2,483	125,000	2,483
2019-01-24	2,458	2,467	2,428	2,430	74,200	2,430
2019-01-23	2,418	2,477	2,407	2,461	100,600	2,461
2019-01-22	2,451	2,478	2,422	2,468	162,100	2,468
2019-01-21	2,471	2,471	2,412	2,420	91,900	2,420
2019-01-18	2,460	2,484	2,434	2,450	86,200	2,450
2019-01-17	2,478	2,488	2,453	2,466	80,700	2,466
2019-01-16	2,415	2,469	2,406	2,442	109,700	2,442
2019-01-15	2,372	2,435	2,361	2,407	119,200	2,407
2019-01-11	2,403	2,445	2,380	2,384	92,600	2,384
2019-01-10	2,425	2,434	2,365	2,376	88,400	2,376
2019-01-09	2,454	2,504	2,454	2,459	110,300	2,459
2019-01-08	2,448	2,481	2,433	2,436	105,700	2,436
2019-01-07	2,398	2,461	2,392	2,434	135,600	2,434
2019-01-04	2,278	2,337	2,262	2,323	139,600	2,323

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 [2019年度]

9474 (株)ゼンリンの時系列データ [2019年度]