1. HOME >
  2. 株価時系列 >
  3. 9474 >
  4. 2020年

9474 (株)ゼンリン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2781,2781,2551,26199,4001,261
2020-12-291,2371,2921,2371,287151,6001,287
2020-12-281,2641,2781,2201,233154,1001,233
2020-12-251,2701,2761,2451,264110,2001,264
2020-12-241,2651,2811,2511,25682,7001,256
2020-12-231,2641,2671,2421,26599,9001,265
2020-12-221,2681,2711,2501,260121,4001,260
2020-12-211,2751,2791,2581,27695,7001,276
2020-12-181,2531,2771,2491,275109,9001,275
2020-12-171,2631,2671,2421,26399,4001,263
2020-12-161,2791,2791,2501,25977,5001,259
2020-12-151,2731,2981,2611,279147,0001,279
2020-12-141,2451,2741,2451,273119,3001,273
2020-12-111,2541,2611,2421,249126,7001,249
2020-12-101,2681,2801,2521,266123,4001,266
2020-12-091,2641,2931,2601,280118,7001,280
2020-12-081,2361,2721,2241,269122,9001,269
2020-12-071,2821,2931,2421,242164,2001,242
2020-12-041,3071,3071,2951,304117,1001,304
2020-12-031,3031,3091,2871,300125,1001,300
2020-12-021,3021,3231,2911,297176,6001,297
2020-12-011,2851,3191,2851,299189,9001,299
2020-11-301,3441,3571,2961,296158,1001,296
2020-11-271,3201,3501,3181,333143,8001,333
2020-11-261,3201,3361,3061,32880,8001,328
2020-11-251,3611,3661,3211,323110,7001,323
2020-11-241,3491,3621,3291,331116,3001,331
2020-11-201,2681,3241,2641,320188,6001,320
2020-11-191,2721,2761,2581,26894,6001,268
2020-11-181,2701,2971,2451,280105,5001,280
2020-11-171,2941,2991,2701,270109,0001,270
2020-11-161,2401,2921,2371,286174,9001,286
2020-11-131,2771,2771,2281,235121,4001,235
2020-11-121,2951,3041,2811,292115,3001,292
2020-11-111,3201,3261,3001,312140,5001,312
2020-11-101,2861,3171,2821,300223,3001,300
2020-11-091,2861,2871,2551,263122,0001,263
2020-11-061,2631,2821,2481,271152,6001,271
2020-11-051,2161,2641,1961,263243,9001,263
2020-11-041,2271,2491,2131,214152,6001,214
2020-11-021,1531,2061,1521,197132,9001,197
2020-10-301,2171,2171,1351,141152,3001,141
2020-10-291,2101,2231,1601,207249,0001,207
2020-10-281,2581,2781,2461,270153,2001,270
2020-10-271,2401,2601,2081,260119,4001,260
2020-10-261,2981,3031,2381,242219,0001,242
2020-10-231,2671,2751,2431,269138,6001,269
2020-10-221,2401,2531,2251,245225,1001,245
2020-10-211,2051,2331,2051,22980,0001,229
2020-10-201,2271,2271,1901,192131,0001,192
2020-10-191,2001,2291,2001,22558,2001,225
2020-10-161,2161,2161,1871,18977,0001,189
2020-10-151,2101,2261,1941,203108,1001,203
2020-10-141,2411,2411,1971,207109,0001,207
2020-10-131,2211,2451,2101,241113,0001,241
2020-10-121,2251,2431,2011,213109,7001,213
2020-10-091,2131,2261,1971,223133,1001,223
2020-10-081,2391,2401,1981,199203,6001,199
2020-10-071,2101,2281,1941,220190,5001,220
2020-10-061,1851,2211,1761,210229,2001,210
2020-10-051,1361,1841,1361,176317,3001,176
2020-10-021,1421,1651,1121,122229,4001,122
2020-09-301,1401,1581,1241,125163,4001,125
2020-09-291,1501,1551,1401,143155,2001,143
2020-09-281,1401,1591,1371,151191,2001,151
2020-09-251,1021,1311,1021,130154,9001,130
2020-09-241,1301,1351,0871,091165,0001,091
2020-09-231,1371,1471,1211,138118,0001,138
2020-09-181,1531,1751,1391,147183,7001,147
2020-09-171,1401,1601,1361,147122,6001,147
2020-09-161,1501,1581,1391,140128,4001,140
2020-09-151,1501,1591,1341,14896,8001,148
2020-09-141,1671,1741,1491,151101,0001,151
2020-09-111,1561,1621,1431,161107,0001,161
2020-09-101,1621,1621,1481,15083,7001,150
2020-09-091,1411,1541,1331,149124,8001,149
2020-09-081,1401,1691,1381,159116,7001,159
2020-09-071,1251,1491,1251,14093,3001,140
2020-09-041,1111,1261,1051,12559,6001,125
2020-09-031,1231,1461,1181,141125,2001,141
2020-09-021,1201,1201,0961,10293,9001,102
2020-09-011,1101,1251,1031,12385,9001,123
2020-08-311,1001,1311,1001,11183,6001,111
2020-08-281,1111,1451,0891,105124,9001,105
2020-08-271,1281,1301,1151,11937,3001,119
2020-08-261,1381,1381,1251,13870,2001,138
2020-08-251,1581,1601,1371,14684,2001,146
2020-08-241,1411,1471,1251,13057,1001,130
2020-08-211,1501,1661,1341,14970,2001,149
2020-08-201,1381,1531,1341,14449,8001,144
2020-08-191,1401,1561,1301,14841,1001,148
2020-08-181,1511,1581,1431,14762,7001,147
2020-08-171,1561,1591,1421,15673,4001,156
2020-08-141,1861,1861,1581,16983,2001,169
2020-08-131,1981,2051,1741,178116,3001,178
2020-08-121,1691,1781,1531,176104,5001,176
2020-08-111,1191,1771,1191,169117,8001,169
2020-08-071,1241,1561,1161,118141,1001,118
2020-08-061,1171,1291,1091,12961,8001,129
2020-08-051,0931,1281,0801,12594,5001,125
2020-08-041,0831,1111,0811,09584,6001,095
2020-08-031,0481,0801,0451,06893,8001,068
2020-07-311,1001,1021,0321,035126,0001,035
2020-07-301,0231,0981,0171,097252,2001,097
2020-07-291,1341,1371,0831,097238,1001,097
2020-07-281,1781,1881,1521,15675,4001,156
2020-07-271,1751,1791,1601,178185,0001,178
2020-07-221,2181,2181,1791,17993,3001,179
2020-07-211,2021,2171,1971,20998,0001,209
2020-07-201,2111,2131,1831,20255,8001,202
2020-07-171,2341,2401,2061,21156,6001,211
2020-07-161,2601,2871,2201,230138,4001,230
2020-07-151,1991,2501,1991,243181,5001,243
2020-07-141,1771,1771,1571,17779,5001,177
2020-07-131,1351,1881,1351,185155,8001,185
2020-07-101,1571,1571,1171,12194,8001,121
2020-07-091,1681,1721,1521,15675,3001,156
2020-07-081,1701,1871,1531,16183,8001,161
2020-07-071,1841,1851,1511,171113,9001,171
2020-07-061,1641,1821,1541,18283,9001,182
2020-07-031,1831,1891,1381,164125,0001,164
2020-07-021,2031,2031,1701,170120,8001,170
2020-07-011,2191,2301,1861,192104,8001,192
2020-06-301,2211,2581,2131,213115,5001,213
2020-06-291,2131,2221,1841,195120,1001,195
2020-06-261,2311,2391,2081,23879,7001,238
2020-06-251,2201,2291,2001,228125,4001,228
2020-06-241,2581,2631,2301,23578,7001,235
2020-06-231,2561,2731,2431,258113,9001,258
2020-06-221,2731,2801,2551,25584,9001,255
2020-06-191,2931,2961,2721,289141,8001,289
2020-06-181,2981,2991,2631,29174,8001,291
2020-06-171,3101,3101,2751,28971,9001,289
2020-06-161,2631,3121,2621,310106,6001,310
2020-06-151,2541,2581,2211,221110,5001,221
2020-06-121,2231,2681,2121,256134,4001,256
2020-06-111,3631,3631,2821,283123,2001,283
2020-06-101,3701,3761,3511,36096,2001,360
2020-06-091,3731,3901,3441,362106,7001,362
2020-06-081,3431,3701,3391,366104,6001,366
2020-06-051,3301,3301,3101,32295,5001,322
2020-06-041,3891,3891,3301,335166,7001,335
2020-06-031,3671,3891,3591,370130,7001,370
2020-06-021,3331,3741,3251,357115,9001,357
2020-06-011,3511,3571,3241,34194,9001,341
2020-05-291,3591,3671,3211,364248,9001,364
2020-05-281,3451,3721,3311,362159,3001,362
2020-05-271,3401,3441,3131,34189,7001,341
2020-05-261,3171,3331,3121,331124,6001,331
2020-05-251,3091,3111,2871,31193,7001,311
2020-05-221,3111,3111,2671,27390,2001,273
2020-05-211,3181,3181,2921,304127,3001,304
2020-05-201,3161,3211,2901,309103,1001,309
2020-05-191,3191,3211,2811,316139,3001,316
2020-05-181,2821,2911,2671,27485,6001,274
2020-05-151,2591,2811,2461,266112,8001,266
2020-05-141,3101,3181,2571,257154,7001,257
2020-05-131,2961,3481,2861,324265,9001,324
2020-05-121,3301,3371,2861,314320,8001,314
2020-05-111,2651,3361,2531,332383,9001,332
2020-05-081,1971,2501,1961,245369,8001,245
2020-05-071,1731,1901,1521,187310,6001,187
2020-05-011,1301,2021,1131,173400,2001,173
2020-04-301,2001,2481,1501,150509,7001,150
2020-04-281,0701,0761,0381,070124,4001,070
2020-04-271,0391,0711,0241,068108,0001,068
2020-04-241,0591,0631,0221,038128,5001,038
2020-04-231,0191,0561,0191,05585,1001,055
2020-04-221,0021,0239881,019122,3001,019
2020-04-211,0621,0621,0141,032100,7001,032
2020-04-201,0751,0841,0641,071102,1001,071
2020-04-171,0951,1081,0771,08590,0001,085
2020-04-161,0551,0761,0391,07593,5001,075
2020-04-151,0881,0881,0411,051136,1001,051
2020-04-141,0581,0831,0421,083122,2001,083
2020-04-131,0751,0771,0421,046114,3001,046
2020-04-101,0931,0931,0451,08483,7001,084
2020-04-091,0791,0861,0581,081106,3001,081
2020-04-081,0641,0741,0251,062137,1001,062
2020-04-071,0291,0711,0141,062168,4001,062
2020-04-069601,0299541,018168,4001,018
2020-04-039911,014966975141,200975
2020-04-029751,0169641,007182,2001,007
2020-04-011,0201,0521,0021,013259,1001,013
2020-03-311,1001,1031,0471,057229,7001,057
2020-03-301,0881,1201,0271,117366,9001,117
2020-03-271,1031,1881,0911,126957,7001,126
2020-03-261,0071,1489781,045758,7001,045
2020-03-251,0041,0349611,021474,8001,021
2020-03-24922937888914800,800914
2020-03-23797923797923709,300923
2020-03-19830848735773575,000773
2020-03-18876898830831497,500831
2020-03-17870900856880638,500880
2020-03-16961982915922372,400922
2020-03-13980982924946492,100946
2020-03-121,0661,1001,0231,040278,3001,040
2020-03-111,1041,1321,0951,096273,6001,096
2020-03-101,0511,1031,0221,094327,4001,094
2020-03-091,1271,1621,0871,107331,0001,107
2020-03-061,2191,2281,1811,187303,6001,187
2020-03-051,2821,2821,2491,255140,7001,255
2020-03-041,2131,2751,2081,261243,7001,261
2020-03-031,3111,3211,2391,243351,8001,243
2020-03-021,2501,3141,2431,285391,7001,285
2020-02-281,2791,3091,2541,261254,3001,261
2020-02-271,3701,3801,3271,339261,0001,339
2020-02-261,3541,3801,3461,373267,6001,373
2020-02-251,4001,4201,3911,402320,6001,402
2020-02-211,4661,4891,4661,474148,4001,474
2020-02-201,4861,4981,4561,460170,6001,460
2020-02-191,4871,5011,4691,480147,9001,480
2020-02-181,4591,4671,4421,462186,0001,462
2020-02-171,4781,4971,4621,477184,0001,477
2020-02-141,5441,5461,5001,508182,6001,508
2020-02-131,5701,5781,5511,551126,8001,551
2020-02-121,5741,5841,5561,569115,8001,569
2020-02-101,5481,5761,5471,564128,4001,564
2020-02-071,5851,5931,5671,584125,8001,584
2020-02-061,5841,5911,5691,576166,2001,576
2020-02-051,5301,5731,5271,554189,5001,554
2020-02-041,4561,5191,4471,518217,0001,518
2020-02-031,4111,5071,4081,475302,1001,475
2020-01-311,4001,5111,3931,488717,1001,488
2020-01-301,5241,5241,4001,4021,320,1001,402
2020-01-291,6801,6941,6461,657173,6001,657
2020-01-281,6311,6541,6281,649127,3001,649
2020-01-271,6741,6741,6421,657190,7001,657
2020-01-241,7311,7311,6961,700215,9001,700
2020-01-231,7611,7611,7171,731174,1001,731
2020-01-221,7621,7841,7581,773138,4001,773
2020-01-211,7541,7681,7461,755114,8001,755
2020-01-201,7451,7561,7381,74592,5001,745
2020-01-171,7351,7481,7291,737104,8001,737
2020-01-161,7431,7541,7351,737142,2001,737
2020-01-151,7341,7381,7181,730118,2001,730
2020-01-141,7471,7561,7241,731172,5001,731
2020-01-101,7791,7791,7251,748196,8001,748
2020-01-091,7671,7771,7591,765111,7001,765
2020-01-081,7501,7581,6981,739244,1001,739
2020-01-071,7541,7881,7481,783168,0001,783
2020-01-061,7801,7821,7581,759230,3001,759

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