9474 (株)ゼンリンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	829	833	826	827	63,200	827
2022-12-29	817	830	814	830	88,400	830
2022-12-28	808	821	808	820	166,100	820
2022-12-27	810	814	808	812	68,900	812
2022-12-26	813	815	806	809	93,200	809
2022-12-23	822	822	807	811	160,600	811
2022-12-22	809	818	803	818	136,800	818
2022-12-21	815	819	800	802	192,300	802
2022-12-20	836	840	812	815	328,200	815
2022-12-19	835	840	835	836	96,400	836
2022-12-16	839	841	835	835	104,600	835
2022-12-15	844	846	842	842	48,700	842
2022-12-14	845	848	842	847	76,800	847
2022-12-13	840	845	840	842	67,000	842
2022-12-12	842	844	838	838	65,000	838
2022-12-09	840	847	840	844	87,400	844
2022-12-08	851	851	836	844	111,600	844
2022-12-07	840	858	840	850	114,300	850
2022-12-06	837	843	833	841	102,900	841
2022-12-05	851	851	836	842	214,700	842
2022-12-02	853	855	841	851	195,500	851
2022-12-01	870	870	857	858	79,400	858
2022-11-30	874	874	859	861	118,700	861
2022-11-29	877	877	871	874	54,000	874
2022-11-28	882	883	875	882	79,900	882
2022-11-25	888	888	879	880	78,600	880
2022-11-24	888	888	880	883	82,200	883
2022-11-22	877	886	877	885	72,500	885
2022-11-21	871	877	870	875	53,200	875
2022-11-18	871	874	868	871	74,400	871
2022-11-17	855	867	854	864	72,300	864
2022-11-16	851	858	850	858	77,300	858
2022-11-15	850	854	845	851	125,400	851
2022-11-14	856	856	851	851	86,800	851
2022-11-11	863	864	854	854	82,800	854
2022-11-10	856	857	853	853	79,500	853
2022-11-09	866	869	858	860	68,200	860
2022-11-08	863	866	858	862	85,200	862
2022-11-07	858	861	851	858	90,200	858
2022-11-04	862	863	853	854	155,200	854
2022-11-02	868	871	862	867	201,000	867
2022-11-01	879	883	866	870	88,000	870
2022-10-31	872	888	872	876	96,500	876
2022-10-28	885	887	865	869	378,200	869
2022-10-27	891	893	888	890	84,800	890
2022-10-26	900	902	890	895	87,500	895
2022-10-25	901	906	890	897	111,900	897
2022-10-24	912	916	904	908	98,900	908
2022-10-21	904	905	899	901	33,700	901
2022-10-20	910	910	903	904	51,600	904
2022-10-19	905	916	905	916	49,800	916
2022-10-18	906	911	903	905	60,100	905
2022-10-17	902	911	902	903	38,200	903
2022-10-14	918	918	906	910	86,300	910
2022-10-13	900	907	894	907	80,700	907
2022-10-12	900	904	896	901	77,300	901
2022-10-11	903	908	900	901	67,300	901
2022-10-07	905	920	905	916	51,300	916
2022-10-06	909	920	909	913	63,400	913
2022-10-05	923	923	906	907	78,500	907
2022-10-04	910	917	905	917	57,200	917
2022-10-03	889	899	886	897	63,500	897
2022-09-30	904	907	890	891	64,800	891
2022-09-29	906	913	901	911	60,200	911
2022-09-28	898	905	891	904	92,300	904
2022-09-27	900	907	895	898	67,500	898
2022-09-26	907	910	898	898	96,300	898
2022-09-22	911	918	908	917	62,800	917
2022-09-21	919	920	909	917	44,300	917
2022-09-20	920	926	917	920	44,900	920
2022-09-16	918	923	916	918	39,200	918
2022-09-15	921	924	917	920	58,500	920
2022-09-14	928	928	916	917	94,700	917
2022-09-13	940	940	931	940	56,300	940
2022-09-12	928	940	928	940	51,300	940
2022-09-09	920	936	919	927	80,900	927
2022-09-08	916	932	916	931	73,300	931
2022-09-07	915	917	906	908	60,000	908
2022-09-06	918	926	911	917	76,200	917
2022-09-05	919	920	913	916	78,400	916
2022-09-02	935	935	920	922	52,900	922
2022-09-01	942	945	928	928	79,400	928
2022-08-31	944	955	940	955	82,800	955
2022-08-30	939	953	937	950	58,800	950
2022-08-29	931	940	927	936	85,300	936
2022-08-26	946	953	944	946	50,700	946
2022-08-25	938	945	937	940	69,300	940
2022-08-24	935	940	933	937	50,300	937
2022-08-23	938	942	930	937	45,200	937
2022-08-22	937	946	931	938	53,600	938
2022-08-19	945	948	940	942	56,900	942
2022-08-18	940	945	936	936	56,500	936
2022-08-17	945	956	940	946	93,500	946
2022-08-16	932	946	929	937	54,300	937
2022-08-15	944	944	930	930	34,100	930
2022-08-12	939	950	935	941	47,800	941
2022-08-10	947	948	937	940	52,600	940
2022-08-09	949	949	933	934	54,000	934
2022-08-08	956	956	944	944	56,000	944
2022-08-05	938	955	938	954	92,300	954
2022-08-04	926	941	926	938	70,800	938
2022-08-03	923	930	921	924	112,100	924
2022-08-02	930	935	918	922	128,700	922
2022-08-01	927	940	919	930	109,200	930
2022-07-29	941	941	918	923	198,300	923
2022-07-28	948	957	940	956	72,600	956
2022-07-27	965	965	945	945	35,000	945
2022-07-26	961	970	957	961	63,100	961
2022-07-25	975	975	957	957	79,700	957
2022-07-22	958	960	950	960	49,800	960
2022-07-21	943	960	943	960	37,300	960
2022-07-20	949	954	941	949	70,500	949
2022-07-19	942	943	934	938	26,200	938
2022-07-15	937	941	929	934	32,100	934
2022-07-14	929	939	925	932	33,200	932
2022-07-13	923	933	921	933	36,700	933
2022-07-12	930	931	915	915	65,500	915
2022-07-11	933	947	932	946	66,800	946
2022-07-08	933	938	919	921	92,600	921
2022-07-07	926	934	924	930	29,400	930
2022-07-06	924	935	924	928	33,200	928
2022-07-05	949	950	930	930	71,200	930
2022-07-04	928	941	928	940	52,000	940
2022-07-01	924	927	910	918	59,700	918
2022-06-30	933	938	922	923	56,000	923
2022-06-29	930	936	921	933	114,800	933
2022-06-28	929	934	920	927	49,400	927
2022-06-27	935	936	923	931	41,700	931
2022-06-24	924	928	920	928	58,200	928
2022-06-23	905	916	905	916	27,900	916
2022-06-22	918	918	906	910	28,600	910
2022-06-21	900	914	900	910	50,400	910
2022-06-20	916	916	892	893	58,600	893
2022-06-17	892	905	890	905	80,600	905
2022-06-16	908	916	897	902	67,000	902
2022-06-15	908	916	898	898	113,400	898
2022-06-14	902	916	901	912	98,400	912
2022-06-13	915	922	907	915	69,600	915
2022-06-10	935	936	915	920	103,600	920
2022-06-09	939	948	937	945	61,700	945
2022-06-08	928	944	927	940	49,900	940
2022-06-07	930	933	925	925	45,700	925
2022-06-06	920	929	919	929	41,500	929
2022-06-03	936	936	919	926	68,800	926
2022-06-02	939	939	924	927	59,700	927
2022-06-01	923	944	918	944	93,700	944
2022-05-31	928	928	914	915	76,800	915
2022-05-30	919	931	910	931	171,600	931
2022-05-27	912	913	898	907	67,000	907
2022-05-26	900	911	897	897	39,400	897
2022-05-25	912	912	895	895	86,800	895
2022-05-24	928	928	910	910	42,800	910
2022-05-23	933	936	918	927	59,300	927
2022-05-20	913	924	905	919	80,000	919
2022-05-19	900	918	900	915	39,400	915
2022-05-18	919	926	907	916	52,300	916
2022-05-17	914	924	911	919	47,300	919
2022-05-16	927	927	902	912	42,500	912
2022-05-13	896	923	894	921	73,000	921
2022-05-12	910	912	893	893	113,100	893
2022-05-11	910	920	910	916	42,200	916
2022-05-10	915	918	905	916	69,000	916
2022-05-09	930	934	917	917	71,800	917
2022-05-06	941	942	926	935	81,100	935
2022-05-02	945	954	935	940	96,400	940
2022-04-28	926	950	923	944	86,700	944
2022-04-27	908	936	901	934	144,600	934
2022-04-26	929	933	920	920	85,000	920
2022-04-25	934	944	923	929	119,200	929
2022-04-22	958	961	937	945	125,000	945
2022-04-21	966	982	966	977	36,500	977
2022-04-20	960	975	958	964	48,000	964
2022-04-19	965	967	954	958	38,600	958
2022-04-18	949	955	937	951	62,200	951
2022-04-15	956	961	949	953	36,700	953
2022-04-14	960	970	958	959	42,400	959
2022-04-13	959	966	953	962	76,100	962
2022-04-12	971	977	949	955	83,400	955
2022-04-11	985	990	970	978	48,500	978
2022-04-08	1,002	1,002	982	983	70,400	983
2022-04-07	996	996	981	989	63,600	989
2022-04-06	1,005	1,015	1,000	1,000	43,100	1,000
2022-04-05	1,014	1,022	1,006	1,021	63,100	1,021
2022-04-04	997	1,007	987	1,003	79,200	1,003
2022-04-01	1,000	1,013	984	1,010	55,400	1,010
2022-03-31	1,008	1,012	993	997	74,900	997
2022-03-30	1,005	1,017	998	1,016	76,900	1,016
2022-03-29	1,002	1,008	996	1,007	113,900	1,007
2022-03-28	1,018	1,019	1,000	1,002	65,200	1,002
2022-03-25	1,043	1,043	1,012	1,015	64,900	1,015
2022-03-24	1,040	1,040	1,018	1,026	68,600	1,026
2022-03-23	1,036	1,050	1,019	1,044	92,300	1,044
2022-03-22	1,027	1,027	1,014	1,021	86,400	1,021
2022-03-18	1,030	1,032	1,011	1,017	135,700	1,017
2022-03-17	1,032	1,043	1,015	1,036	82,500	1,036
2022-03-16	1,013	1,017	1,000	1,012	61,700	1,012
2022-03-15	994	1,013	990	1,011	44,900	1,011
2022-03-14	1,004	1,015	998	998	36,800	998
2022-03-11	986	1,009	986	1,001	53,400	1,001
2022-03-10	1,022	1,029	1,010	1,023	57,500	1,023
2022-03-09	995	1,009	982	986	70,000	986
2022-03-08	1,001	1,022	985	993	75,700	993
2022-03-07	1,013	1,019	994	1,013	80,100	1,013
2022-03-04	1,035	1,049	1,031	1,041	71,400	1,041
2022-03-03	1,063	1,075	1,040	1,044	64,500	1,044
2022-03-02	1,063	1,063	1,036	1,047	79,300	1,047
2022-03-01	1,109	1,109	1,072	1,075	92,400	1,075
2022-02-28	1,084	1,115	1,080	1,113	148,200	1,113
2022-02-25	1,097	1,097	1,062	1,084	125,000	1,084
2022-02-24	1,078	1,088	1,063	1,083	143,100	1,083
2022-02-22	1,073	1,082	1,061	1,078	96,100	1,078
2022-02-21	1,069	1,077	1,053	1,074	85,900	1,074
2022-02-18	1,057	1,082	1,054	1,071	86,600	1,071
2022-02-17	1,071	1,081	1,056	1,058	92,500	1,058
2022-02-16	1,070	1,077	1,060	1,071	98,400	1,071
2022-02-15	1,072	1,075	1,050	1,053	89,800	1,053
2022-02-14	1,065	1,070	1,043	1,062	92,100	1,062
2022-02-10	1,065	1,084	1,064	1,080	108,900	1,080
2022-02-09	1,048	1,063	1,042	1,057	94,000	1,057
2022-02-08	1,036	1,047	1,032	1,044	64,800	1,044
2022-02-07	1,030	1,044	1,026	1,036	69,700	1,036
2022-02-04	1,014	1,039	1,014	1,031	74,900	1,031
2022-02-03	1,006	1,021	1,000	1,014	61,800	1,014
2022-02-02	982	1,015	982	1,012	75,900	1,012
2022-02-01	958	980	956	973	86,900	973
2022-01-31	946	959	942	958	39,000	958
2022-01-28	925	948	925	946	62,200	946
2022-01-27	950	956	912	914	136,400	914
2022-01-26	956	962	943	956	66,500	956
2022-01-25	996	996	950	960	125,900	960
2022-01-24	972	991	972	991	35,100	991
2022-01-21	972	985	962	985	54,100	985
2022-01-20	963	980	962	972	56,100	972
2022-01-19	973	984	953	962	84,000	962
2022-01-18	1,010	1,010	985	985	51,700	985
2022-01-17	1,000	1,020	1,000	1,005	26,900	1,005
2022-01-14	1,007	1,010	995	1,007	58,000	1,007
2022-01-13	1,039	1,039	1,013	1,016	43,200	1,016
2022-01-12	1,024	1,037	1,018	1,034	39,800	1,034
2022-01-11	1,019	1,023	1,001	1,014	51,400	1,014
2022-01-07	1,025	1,039	1,011	1,016	57,300	1,016
2022-01-06	1,039	1,050	1,010	1,015	84,000	1,015
2022-01-05	1,021	1,054	1,019	1,049	106,400	1,049
2022-01-04	1,008	1,024	994	1,019	57,200	1,019

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 [2022年度]

9474 (株)ゼンリンの時系列データ [2022年度]