[9474 東証1部] ゼンリン 日足 時系列データ

[9474 東証1部] ゼンリン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-233390.003425.003355.003365.0069100233829500
2017-08-223355.003410.003335.003380.0099900337661500
2017-08-213410.003430.003375.003395.0079400270183000
2017-08-183410.003455.003350.003405.0096200328363500
2017-08-173490.003550.003435.003445.00248000864827500
2017-08-163335.003490.003325.003470.002959001021486500
2017-08-153305.003340.003275.003290.00101700335574000
2017-08-143180.003330.003180.003295.00125200410766500
2017-08-103205.003305.003205.003240.00130100423644500
2017-08-093295.003295.003170.003200.00147700474235500
2017-08-083355.003390.003290.003290.0092100305057500
2017-08-073365.003420.003335.003355.00110900374438500
2017-08-043330.003375.003325.003350.0099400333516000
2017-08-033285.003330.003260.003320.00100700332712000
2017-08-023250.003315.003235.003285.00131700431516000
2017-08-013345.003355.003210.003225.00240600785466000
2017-07-313320.003470.003320.003395.00277200945052500
2017-07-283305.003390.003230.003270.00169400556792000
2017-07-273395.003430.003325.003340.00159100535518000
2017-07-263350.003435.003350.003405.00151000513214000
2017-07-253410.003420.003335.003345.00158000534219000
2017-07-243235.003380.003225.003370.00214700715698000
2017-07-213235.003260.003210.003250.0074600241589000
2017-07-203240.003285.003240.003255.0077600253347500
2017-07-193215.003265.003200.003250.00103800336324000
2017-07-183155.003225.003150.003215.00110300352402500
2017-07-143185.003220.003135.003200.00149900477476000
2017-07-133240.003240.003195.003210.0080800259697000
2017-07-123250.003305.003210.003220.00119900389946000
2017-07-113240.003265.003220.003250.0076600248759000
2017-07-103250.003250.003220.003245.0097400315263500
2017-07-073200.003265.003195.003215.00145100467909500
2017-07-063180.003280.003180.003240.00180900586983000
2017-07-053210.003220.003120.003175.004290001357513000
2017-07-043420.003420.003225.003240.003460001142890000
2017-07-033260.003400.003255.003370.004136001380516500
2017-06-303180.003265.003180.003250.003237001045779000
2017-06-293130.003215.003125.003200.00224000710464500
2017-06-283160.003185.003105.003115.00304600953624500
2017-06-273240.003275.003135.003165.004649001488711500
2017-06-263080.003255.003070.003255.005263001674499500
2017-06-233090.003160.003030.003095.004823001488299000
2017-06-222910.003075.002904.003060.005855001767170600
2017-06-212830.002930.002795.002900.005490001582569200
2017-06-202840.002859.002791.002820.003537001000661000
2017-06-192734.002839.002714.002794.007484002088285000
2017-06-162616.002622.002568.002584.00140500363667100
2017-06-152580.002608.002561.002600.00159000412106400
2017-06-142658.002666.002614.002617.00120300316449000
2017-06-132614.002656.002591.002629.00147400387252100
2017-06-122629.002643.002579.002622.00214700561139100
2017-06-092713.002729.002673.002679.00128300346069500
2017-06-082759.002771.002712.002713.00129100353254500
2017-06-072714.002773.002709.002755.00114000313807600
2017-06-062770.002770.002707.002718.00103100281330900
2017-06-052720.002768.002717.002761.00146500402292900
2017-06-022758.002792.002720.002734.00341400939773400
2017-06-012690.002770.002690.002768.00161100442843500
2017-05-312709.002726.002672.002699.00160500433229000
2017-05-302683.002739.002671.002715.00188500510101100
2017-05-292710.002710.002652.002689.00136300365029300
2017-05-262700.002720.002640.002689.00342600918522700
2017-05-252650.002672.002614.002654.00240800639024800
2017-05-242584.002630.002562.002624.00271300706923200
2017-05-232537.002575.002530.002557.00102600261923300
2017-05-222515.002556.002509.002547.00101000256948400
2017-05-192575.002575.002504.002514.00128600324314600
2017-05-182502.002560.002502.002557.00154700392524900
2017-05-172499.002588.002487.002581.00324100830714500
2017-05-162492.002527.002478.002509.00132300331659200
2017-05-152483.002510.002470.002484.00182300453624500
2017-05-122528.002554.002510.002515.00162200409637200
2017-05-112528.002579.002515.002554.00285600727860800
2017-05-102440.002569.002435.002550.007030001774316300
2017-05-092400.002459.002357.002441.009551002312863400
2017-05-082150.002196.002145.002178.00181100394415800
2017-05-022087.002148.002087.002132.0077200164335700
2017-05-012090.002123.002088.002106.0069400145909700
2017-04-282124.002124.002090.002097.0070800148852400
2017-04-272111.002119.002088.002112.0076500161161200
2017-04-262109.002122.002089.002099.0066200139192300
2017-04-252100.002100.002070.002086.0086500180425600
2017-04-242092.002097.002067.002086.0064100133429700
2017-04-212070.002080.002047.002061.0086100177416000
2017-04-202056.002072.002036.002059.0055400113915600
2017-04-192068.002098.002053.002054.00100800208283800
2017-04-182080.002084.002048.002061.0063700131227600
2017-04-172005.002065.002003.002054.0079700163119800
2017-04-142039.002068.002021.002027.0079300161733900
2017-04-132023.002068.002004.002060.00116000236405200
2017-04-122110.002114.002045.002061.00162300334579200
2017-04-112118.002158.002102.002134.00105100224203000
2017-04-102135.002188.002130.002139.00100200215306400
2017-04-072160.002182.002120.002150.00147700318136100
2017-04-062231.002241.002145.002159.00154000335347100
2017-04-052250.002252.002179.002215.00192700426269300
2017-04-042361.002365.002217.002249.00272900622024200
2017-04-032370.002414.002334.002375.00222800529563400
2017-03-312380.002443.002334.002367.004227001010555100
2017-03-302330.002358.002292.002300.00240800558692600
2017-03-292232.002315.002223.002277.00192600436942400
2017-03-282239.002265.002237.002264.0085200192034000
2017-03-272283.002283.002212.002225.00108700242656800
2017-03-242250.002300.002240.002292.0089400204048100
2017-03-232237.002246.002211.002237.0044900100057100
2017-03-222236.002261.002221.002252.0075400169600800
2017-03-212262.002298.002251.002285.0054100123444300
2017-03-172250.002285.002244.002270.0061200138508300
2017-03-162254.002269.002227.002265.00104300235034300
2017-03-152309.002317.002270.002275.0060300138098300
2017-03-142304.002318.002294.002308.0050500116532400
2017-03-132318.002325.002301.002302.0056900131575500
2017-03-102325.002338.002289.002313.0093000215406900
2017-03-092273.002297.002262.002291.0058800134231400
2017-03-082272.002293.002266.002275.0082500187974900
2017-03-072260.002275.002258.002269.0089200202335900
2017-03-062290.002292.002258.002263.0099300225291300
2017-03-032286.002323.002280.002287.00158000362640000
2017-03-022258.002285.002244.002277.00119700271654100
2017-03-012268.002271.002206.002237.00140400313822100
2017-02-282210.002298.002205.002266.00329800750040200
2017-02-272176.002212.002170.002201.0082800181871200
2017-02-242209.002215.002168.002186.0083700183042700
2017-02-232200.002212.002182.002198.0069900153407700
2017-02-222188.002232.002188.002207.0094900209734700
2017-02-212195.002195.002164.002188.0077300168519200
2017-02-202186.002214.002185.002194.0053200116787100
2017-02-172190.002204.002159.002187.00121600265252100
2017-02-162220.002222.002182.002189.00115300253084200
2017-02-152243.002266.002217.002218.0099800222852500
2017-02-142289.002323.002229.002242.00128700292516800
2017-02-132230.002282.002217.002258.00134100302375700
2017-02-102205.002230.002203.002206.0085700189597600
2017-02-092199.002205.002166.002170.0061600134211700
2017-02-082177.002218.002158.002195.00137600302214600
2017-02-072229.002231.002174.002178.00114000249738100
2017-02-062198.002247.002198.002240.00196000437442800
2017-02-032149.002190.002147.002164.00114200247641200
2017-02-022206.002219.002157.002168.00122800268282500
2017-02-012151.002210.002151.002190.00208300455135400
2017-01-312175.002220.002160.002190.00199200435975300
2017-01-302244.002244.002203.002230.00116600259001000
2017-01-272266.002278.002228.002250.00152000342286000
2017-01-262255.002329.002235.002266.00261800595965800
2017-01-252211.002221.002172.002210.00146900323034900
2017-01-242200.002211.002176.002187.00177600388596700
2017-01-232221.002222.002195.002208.0091800203016600
2017-01-202228.002245.002205.002227.00129300288245300
2017-01-192283.002300.002241.002249.00146600331787900
2017-01-182227.002266.002202.002257.00200300448769600
2017-01-172319.002324.002228.002233.00265900601047800
2017-01-162364.002391.002305.002327.00195200455921100
2017-01-132321.002366.002312.002340.00209000488664200
2017-01-122400.002415.002318.002337.00382100899149000
2017-01-112470.002470.002377.002388.004661001126657900
2017-01-102386.002496.002338.002478.009844002384982400
2017-01-062519.002563.002400.002436.0032002007884346200
2017-01-052121.002619.002105.002619.0014544003531928400
2017-01-042149.002156.002072.002119.00325800685850900
2016-12-302138.002167.002114.002126.00249600532941700
2016-12-292060.002180.002060.002160.00437100933214900
2016-12-282035.002080.002022.002060.00273700563858300
2016-12-271984.002036.001977.001997.00260700522004300
2016-12-261930.001965.001920.001953.0061100119167700
2016-12-221956.001970.001924.001936.00101000196187700
2016-12-211980.001980.001923.001924.00136900265265900
2016-12-201945.001978.001940.001972.00187100368062800
2016-12-191902.001929.001885.001924.0099200189772200
2016-12-161936.001941.001901.001901.00115400221017400
2016-12-151949.001950.001897.001912.00123800237617700
2016-12-141910.001985.001910.001949.00271100527785900
2016-12-131836.001955.001836.001947.00422500806052300
2016-12-121805.001836.001790.001830.00190700347006100
2016-12-091730.001792.001730.001783.00168100296751200
2016-12-081764.001774.001733.001761.00149000261227200
2016-12-071719.001747.001714.001747.00130400225878400
2016-12-061699.001725.001697.001719.00168400288667500
2016-12-051688.001690.001663.001687.00122500205352400
2016-12-021700.001703.001685.001697.0097600165157800
2016-12-011710.001721.001684.001714.00180400307797100
2016-11-301655.001704.001655.001703.00169300286099300
2016-11-291671.001675.001643.001655.00251500415856300
2016-11-281700.001700.001664.001688.00131500221207400
2016-11-251718.001718.001687.001700.00118200200918100
2016-11-241736.001739.001714.001718.0086500149020600
2016-11-221717.001720.001659.001720.00171900291218300
2016-11-211746.001746.001721.001731.00113700196823800
2016-11-181765.001766.001733.001753.00115400201642100
2016-11-171784.001797.001745.001759.0080100141269700
2016-11-161749.001785.001737.001783.00123300218061000
2016-11-151784.001784.001736.001750.00105600184782800
2016-11-141776.001796.001748.001784.0080800144244600
2016-11-111777.001792.001742.001748.0089700157656900
2016-11-101777.001800.001761.001777.00108900193585400
2016-11-091789.001796.001680.001700.00139800240127300
2016-11-081797.001804.001766.001771.004760084515400
2016-11-071764.001801.001758.001797.0078000139388500
2016-11-041760.001770.001740.001764.0083100145955600
2016-11-021795.001795.001773.001781.00114100203273600
2016-11-011800.001819.001790.001796.00119200213967400
2016-10-311821.001850.001790.001835.00109100198689500
2016-10-281837.001839.001812.001826.0072400131934400
2016-10-271871.001871.001821.001824.0080800147978000
2016-10-261835.001875.001815.001872.00101600187381500
2016-10-251847.001847.001771.001835.00205500374368300
2016-10-241842.001887.001842.001879.0071800134332000
2016-10-211855.001855.001829.001847.0061300112733200
2016-10-201832.001852.001827.001850.003850070984000
2016-10-191843.001853.001825.001840.003370062064300
2016-10-181863.001863.001840.001844.0057100105550400
2016-10-171847.001875.001832.001871.0083700155573800
2016-10-141791.001843.001787.001841.0087200158864700
2016-10-131795.001800.001776.001791.0063700113830100
2016-10-121780.001799.001780.001790.0057200102518100
2016-10-111819.001819.001783.001792.005090091462400
2016-10-071805.001820.001789.001810.0058400105096100
2016-10-061834.001834.001795.001800.0087900158831800
2016-10-051875.001879.001824.001829.00102700188883300
2016-10-041815.001879.001808.001860.00201700373122300
2016-10-031800.001802.001777.001797.0056500101365700
2016-09-301764.001787.001745.001785.0060000106444600
2016-09-291800.001800.001767.001788.0060200107296900
2016-09-281795.001800.001771.001794.005330095312600
2016-09-271768.001796.001736.001796.0071300126125000
2016-09-261821.001823.001778.001780.0066200118904600
2016-09-231785.001819.001772.001812.00109700197720700
2016-09-211719.001761.001707.001761.005660098456400
2016-09-201689.001726.001682.001719.0060500103604300
2016-09-161713.001716.001690.001699.0097700165998400
2016-09-151702.001714.001695.001705.00111900190707200
2016-09-141728.001733.001705.001708.0083700143851000
2016-09-131749.001765.001729.001735.0061000106086500
2016-09-121722.001743.001716.001733.0069700120487100
2016-09-091760.001771.001742.001758.00105100184462000
2016-09-081818.001818.001759.001773.0095400169259800
2016-09-071754.001824.001748.001814.00164600296908100
2016-09-061744.001769.001739.001754.0096000168351200
2016-09-051790.001790.001750.001758.0073300129201800
2016-09-021783.001791.001721.001750.00134200235189400
2016-09-011688.001795.001683.001787.00250100440737600
2016-08-311632.001669.001622.001667.00108800179422200
2016-08-301631.001633.001620.001630.005170084213400
2016-08-291633.001648.001612.001637.0061700100543900
2016-08-261626.001642.001598.001605.0076700123290000
2016-08-251679.001679.001633.001637.0069500114610500
2016-08-241685.001687.001637.001665.0082900137791800
2016-08-231653.001693.001652.001674.0082100137675600
2016-08-221638.001673.001627.001653.005760095252900
2016-08-191654.001661.001612.001632.0090800148287600
2016-08-181661.001680.001634.001654.00136700226508100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog