[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 
2017-12-113790.003810.003725.003810.00122300460588000
2017-12-083725.003805.003725.003785.00109300412191500
2017-12-073750.003855.003730.003785.00103100391449500
2017-12-063805.003830.003755.003760.0068900260278500
2017-12-053755.003830.003730.003815.00102400387151000
2017-12-043850.003885.003790.003805.0089400342653500
2017-12-013815.003855.003790.003845.0096300369179500
2017-11-303770.003820.003720.003795.00145900552013000
2017-11-293740.003820.003725.003810.00105100398565500
2017-11-283700.003730.003650.003715.0058600217335000
2017-11-273700.003710.003640.003670.0066100242701000
2017-11-243690.003735.003660.003685.0082900306696000
2017-11-223650.003735.003650.003705.00111600412595000
2017-11-213590.003640.003565.003630.0095900347000000
2017-11-203520.003590.003480.003575.0081100288216000
2017-11-173560.003590.003510.003550.00104500370899500
2017-11-163500.003575.003470.003560.0083100293686500
2017-11-153640.003645.003500.003520.00112000398284000
2017-11-143745.003780.003650.003650.00119100442001000
2017-11-133670.003760.003665.003750.00116600435328000
2017-11-103620.003705.003595.003695.00107900394769000
2017-11-093685.003775.003615.003665.002966001100397500
2017-11-083565.003640.003555.003640.00100100361044000
2017-11-073635.003685.003565.003580.00145600524151500
2017-11-063610.003745.003595.003680.00211700781718500
2017-11-023580.003605.003550.003590.00114500410136000
2017-11-013600.003635.003505.003585.00190800680546500
2017-10-313710.003710.003580.003585.00262700951673000
2017-10-303370.003775.003370.003705.008165002989641500
2017-10-273390.003395.003325.003355.00148400497554500
2017-10-263435.003460.003360.003360.00117900400126000
2017-10-253500.003530.003420.003425.00136900473551500
2017-10-243525.003525.003450.003470.00128400446835000
2017-10-233430.003600.003395.003520.005006001760093000
2017-10-203315.003360.003280.003350.0076400254302500
2017-10-193370.003370.003315.003325.0083600279058000
2017-10-183360.003410.003350.003360.00102500346038000
2017-10-173305.003355.003295.003355.0088200293411500
2017-10-163340.003360.003290.003305.00107400355833000
2017-10-133375.003390.003335.003365.0082600277662000
2017-10-123365.003400.003350.003380.0061800208913500
2017-10-113390.003415.003340.003375.0069900235636000
2017-10-103300.003420.003290.003395.00135500458687000
2017-10-063365.003380.003285.003295.0068600227211000
2017-10-053355.003420.003350.003355.0059800202200500
2017-10-043340.003375.003340.003355.0061500206476500
2017-10-033390.003395.003315.003330.0077400258212500
2017-10-023445.003450.003375.003385.0078600268448500
2017-09-293395.003445.003380.003420.00120300410812500
2017-09-283325.003375.003300.003365.00100300335657000
2017-09-273280.003325.003275.003310.0054000178361000
2017-09-263270.003295.003225.003285.0070000229091500
2017-09-253210.003275.003210.003255.0069800226974000
2017-09-223295.003295.003185.003190.00109700353114500
2017-09-213310.003330.003295.003295.0066800221135500
2017-09-203400.003410.003300.003305.0097400325200000
2017-09-193450.003455.003380.003400.0088500301210500
2017-09-153365.003415.003365.003410.0076100258449500
2017-09-143430.003435.003355.003365.0072600245840000
2017-09-133330.003445.003325.003430.00139500474805000
2017-09-123375.003375.003300.003310.0070900235732500
2017-09-113290.003335.003290.003330.0058500194389500
2017-09-083250.003310.003240.003275.0099500326115000
2017-09-073210.003255.003210.003245.0078000252306000
2017-09-063130.003230.003130.003210.00110400352309500
2017-09-053360.003360.003190.003190.00200100648648500
2017-09-043340.003375.003325.003355.0085500286589500
2017-09-013380.003380.003325.003350.0086000287747500
2017-08-313375.003385.003340.003370.0053300179112000
2017-08-303370.003390.003320.003370.00117500394878500
2017-08-293250.003360.003235.003350.00108000358112000
2017-08-283280.003325.003270.003295.0065600216027500
2017-08-253355.003355.003245.003285.00128100420100000
2017-08-243365.003400.003335.003340.0066500223473000
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

   ※ 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。 

Twitter