[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 
2017-03-242250.002300.002240.002292.0089400204048100
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
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

   ※ 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