[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 
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
2016-08-171687.001691.001670.001685.00107900181056600
2016-08-161734.001736.001701.001704.00115000196508600
2016-08-151744.001759.001725.001734.004380076077500
2016-08-121739.001755.001727.001742.0079300138283000
2016-08-101707.001745.001707.001732.00137400237826400
2016-08-091695.001718.001661.001707.00153700261044700
2016-08-081730.001737.001682.001695.00160700272926400
2016-08-051753.001795.001710.001721.00120400208854000
2016-08-041825.001834.001743.001747.00162200287289200
2016-08-031865.001879.001808.001815.00219000401100500
2016-08-021874.001921.001874.001910.00178100338733900
2016-08-011876.001896.001851.001874.00159300297010100
2016-07-291922.001936.001800.001875.00322500597164800
2016-07-282063.002076.002007.002026.0087800178429400
2016-07-272082.002119.002036.002068.00109800227233300
2016-07-262147.002164.002080.002093.00106000223354900
2016-07-252100.002280.002089.002147.00349300762619900
2016-07-222052.002097.002048.002069.0093600193651600
2016-07-212055.002083.002018.002051.00134800276315900
2016-07-202000.002048.001980.002048.0078000157473600
2016-07-191948.002008.001935.001977.00102100200488700
2016-07-152070.002079.001932.001947.00201000400282200
2016-07-142034.002088.002022.002049.0079300163038100
2016-07-132073.002073.002028.002043.00101600207794000
2016-07-122075.002077.002020.002023.00112500229609400
2016-07-111979.002026.001961.001995.0096600193202900
2016-07-081956.001996.001902.001916.0075800146469000
2016-07-071999.002003.001933.001943.0096700189091300
2016-07-062090.002090.001991.002013.00189200382151200
2016-07-052054.002127.002017.002110.00190300398142800
2016-07-042042.002053.002026.002037.0077700158516400
2016-07-012016.002084.002002.002041.00134700275891000
2016-06-302033.002040.001988.001992.00125500252202600
2016-06-291986.002025.001974.002012.0097500195663900
2016-06-281910.001991.001890.001964.00146900285297400
2016-06-271860.001980.001860.001970.00144700279935500
2016-06-242029.002029.001732.001815.00273900514533900
2016-06-232002.002024.001989.001998.00133000265879500
2016-06-222078.002079.002014.002024.00104800212780400
2016-06-212080.002092.002055.002078.0083600173684700
2016-06-202100.002124.002085.002093.0069700146419000
2016-06-172104.002113.002066.002082.00106300221673100
2016-06-162120.002150.002040.002054.00132200274341400
2016-06-152115.002167.002108.002140.00104300223449300
2016-06-142183.002210.002133.002150.00100600217440700
2016-06-132285.002298.002205.002205.00151600338571000
2016-06-102372.002378.002315.002335.00156800367427700
2016-06-092442.002453.002395.002404.0085400206028200
2016-06-082427.002443.002402.002442.0063600154258300
2016-06-072495.002513.002422.002426.00108300264923100
2016-06-062495.002528.002479.002513.0078700197282800
2016-06-032499.002553.002488.002550.0059000149182400
2016-06-022519.002547.002466.002492.00108200270617700
2016-06-012600.002620.002526.002550.00112400288118200
2016-05-312575.002609.002534.002600.00100700259932700
2016-05-302520.002580.002513.002575.0067800173339400
2016-05-272528.002540.002514.002520.0069400175257900
2016-05-262600.002600.002521.002524.0083600212416200
2016-05-252600.002600.002562.002577.0060400155958300
2016-05-242583.002596.002551.002576.0084300217336800
2016-05-232600.002628.002550.002585.00123900319864200
2016-05-202622.002639.002578.002600.00199400518535000
2016-05-192582.002610.002551.002597.0090900235252400
2016-05-182625.002668.002551.002559.00148200382636800
2016-05-172568.002662.002568.002625.00118400311257200
2016-05-162600.002643.002562.002569.00123500321366600
2016-05-132599.002666.002561.002646.00132600348387000
2016-05-122690.002691.002594.002609.00248200653959300
2016-05-112633.002816.002629.002755.005514001512005400
2016-05-102505.002620.002472.002594.005272001353184100
2016-05-092373.002382.002323.002341.0092500217564600
2016-05-062330.002373.002305.002373.00118900279237800
2016-05-022294.002334.002261.002330.0076100175791500
2016-04-282434.002440.002350.002355.00131600314337700
2016-04-272440.002458.002390.002399.00117400283322500
2016-04-262371.002484.002371.002431.00243200592122900
2016-04-252429.002430.002354.002359.0065900157181000
2016-04-222401.002428.002394.002424.0071700172976000
2016-04-212387.002440.002362.002415.00106800257550900
2016-04-202370.002409.002341.002350.00175900416762900
2016-04-192350.002372.002315.002345.00221800520704400
2016-04-182291.002384.002266.002378.00252800594349700
2016-04-152311.002330.002293.002307.00174800403588600
2016-04-142316.002326.002265.002316.00203500469933700
2016-04-132317.002318.002255.002281.00137600314545500
2016-04-122347.002350.002292.002317.00204700475371300
2016-04-112349.002400.002301.002371.00368500867685300
2016-04-082144.002247.002131.002225.00121500267488100
2016-04-072140.002205.002140.002204.0092800202254500
2016-04-062112.002143.002070.002133.0085700180949200
2016-04-052205.002219.002113.002117.0070200150860600
2016-04-042214.002274.002203.002248.00104600234500500
2016-04-012284.002284.002206.002229.00135200302106100
2016-03-312354.002354.002261.002261.00104100238548200
2016-03-302344.002376.002298.002340.00110500259816500
2016-03-292322.002350.002274.002321.00118000273223900
2016-03-282263.002310.002254.002298.00158300361204700
2016-03-252159.002245.002135.002230.00201500443117700
2016-03-242103.002136.002085.002123.0089300189075700
2016-03-232117.002131.002100.002116.0080100169784400
2016-03-222084.002100.002061.002100.00107100223281800
2016-03-182025.002057.002000.002049.00131100265837800
2016-03-172063.002091.002007.002024.00151700310457100
2016-03-162018.002052.002010.002029.0090600184184600
2016-03-152030.002087.002019.002037.00104400214495800
2016-03-142000.002059.001986.002056.0089700181847400
2016-03-111948.001988.001931.001972.0078000152809300
2016-03-101961.001974.001939.001961.004990097667600
2016-03-091930.001962.001920.001936.0085700166095100
2016-03-081909.001950.001882.001940.0087600167762600
2016-03-071938.001953.001911.001923.0056600109299000
2016-03-041885.001937.001869.001932.0077200147382100
2016-03-031881.001903.001852.001885.0060500113145000
2016-03-021893.001912.001856.001887.0082700156356500
2016-03-011845.001868.001812.001854.0073000134601500
2016-02-291879.001887.001822.001824.00123800228477600
2016-02-261894.001921.001844.001850.0090000168293900
2016-02-251880.001950.001878.001893.0078600149819900
2016-02-241817.001909.001817.001840.00123500229621900
2016-02-231855.001863.001794.001825.0092300168704300
2016-02-221751.001856.001751.001852.0072000131600400
2016-02-191801.001801.001746.001777.0084900150315000
2016-02-181831.001853.001810.001829.0086200157899900
2016-02-171813.001857.001758.001789.00140800253225500
2016-02-161850.001899.001811.001815.0098700182098000
2016-02-151802.001871.001787.001853.0084500154766700
2016-02-121759.001794.001689.001722.00154400269630000
2016-02-101920.001930.001815.001845.00125700233219100
2016-02-091909.001944.001840.001888.00115700219138900
2016-02-081940.002005.001914.001989.00165200324915000
2016-02-052000.002017.001959.001988.00150100298735100
2016-02-042119.002122.002041.002052.00119800248375000
2016-02-032151.002170.002091.002122.00122500259851100
2016-02-022220.002255.002180.002223.00160700356209700
2016-02-012299.002379.002222.002227.00277000629974100
2016-01-292440.002483.002360.002468.00156700380955900
2016-01-282294.002419.002292.002401.00103000245190700
2016-01-272319.002353.002293.002330.00104800243615300
2016-01-262185.002272.002155.002246.00234500526212300
2016-01-252246.002262.002150.002206.00229900506015200
2016-01-222191.002261.002158.002248.00177200391433000
2016-01-212141.002227.002135.002164.00268800585027200
2016-01-202275.002309.002130.002140.00189000417211200
2016-01-192363.002390.002261.002275.00218400503929200
2016-01-182363.002425.002336.002407.00128800307370600
2016-01-152440.002507.002440.002468.00126900313436700
2016-01-142388.002412.002335.002407.00155800369790600
2016-01-132458.002500.002443.002471.0095700236157000
2016-01-122431.002516.002393.002432.00176800431837200
2016-01-082404.002469.002364.002434.00110600267914200
2016-01-072405.002457.002356.002416.00117800283790100
2016-01-062408.002483.002403.002440.00141400344486100
2016-01-052381.002445.002326.002425.00160400383940700
2016-01-042462.002486.002403.002411.00113700276948700
2015-12-302581.002581.002439.002472.00259300643735800
2015-12-292467.002590.002437.002581.00181400460414600
2015-12-282450.002477.002389.002466.0086900212143000
2015-12-252462.002473.002403.002438.00124900305070600
2015-12-242540.002560.002417.002442.00236900581961700
2015-12-222541.002545.002464.002529.00118000296717700
2015-12-212541.002586.002488.002520.00171100432396600
2015-12-182456.002563.002452.002491.00316300794977000
2015-12-172289.002423.002283.002418.00194200458190700
2015-12-162200.002300.002199.002245.00122200275077900
2015-12-152221.002247.002165.002175.0085500188111500
2015-12-142160.002230.002160.002207.0095800210803100
2015-12-112126.002220.002126.002218.00121000262741500
2015-12-102161.002191.002148.002151.0070200151781400
2015-12-092162.002209.002162.002186.0067200146693900
2015-12-082202.002228.002166.002180.0057900126839500
2015-12-072203.002242.002189.002197.0053400118392100
2015-12-042216.002237.002155.002184.0077500170566000
2015-12-032218.002224.002191.002220.0066800147418500
2015-12-022194.002235.002164.002224.0090000197825100
2015-12-012249.002277.002172.002190.00131000289475700
2015-11-302140.002250.002122.002250.00219500485129300

   ※ 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