4205 日本ゼオン(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28420425415422207,000422
1985-12-27416424412421210,000421
1985-12-26415415408411643,000411
1985-12-25415424415420209,000420
1985-12-24418420415418127,000418
1985-12-23416427416418210,000418
1985-12-21418419411418102,000418
1985-12-20415415412413145,000413
1985-12-1942042041541586,000415
1985-12-18426429418420339,000420
1985-12-17420430420429259,000429
1985-12-16418420411416104,000416
1985-12-13415425410410189,000410
1985-12-12416422411420152,000420
1985-12-11416420413420136,000420
1985-12-10424425417418181,000418
1985-12-0941642441642092,000420
1985-12-0741542041541686,000416
1985-12-0641242341141580,000415
1985-12-05416417406411327,000411
1985-12-04423425415422148,000422
1985-12-03420428420426230,000426
1985-12-02423423418422172,000422
1985-11-30410418406418612,000418
1985-11-29413413405413681,000413
1985-11-28418418415415239,000415
1985-11-27419419403413383,000413
1985-11-26421424420420172,000420
1985-11-25432432421421216,000421
1985-11-22430432428430238,000430
1985-11-2143043042843079,000430
1985-11-20433435429430183,000430
1985-11-1944544844144193,000441
1985-11-1844244443844491,000444
1985-11-1644044043743725,000437
1985-11-15430438427432168,000432
1985-11-1443443443043088,000430
1985-11-13426434426434156,000434
1985-11-12442447430435182,000435
1985-11-11448449441441113,000441
1985-11-08441450441450409,000450
1985-11-07436442435441134,000441
1985-11-0643344243343889,000438
1985-11-0543043843043895,000438
1985-11-02428430425430262,000430
1985-11-01441443429429590,000429
1985-10-31440443440441202,000441
1985-10-30445445441445206,000445
1985-10-29446451440440399,000440
1985-10-28444446440445136,000445
1985-10-26447447440443123,000443
1985-10-25446446441442236,000442
1985-10-24460460441446787,000446
1985-10-2346146145545950,000459
1985-10-22469469459460107,000460
1985-10-21465470465469115,000469
1985-10-1947147546747094,000470
1985-10-18469475465470149,000470
1985-10-17479480461462208,000462
1985-10-16473479466472265,000472
1985-10-15463469460468163,000468
1985-10-14470470457462123,000462
1985-10-11455470455470180,000470
1985-10-09478478461465237,000465
1985-10-08479480466466515,000466
1985-10-07459470455460101,000460
1985-10-05460460450460119,000460
1985-10-04452460441460231,000460
1985-10-03453454442442184,000442
1985-10-0244645444645467,000454
1985-10-01455465445445354,000445
1985-09-30455459450455440,000455
1985-09-28451451435435199,000435
1985-09-27452464450450233,000450
1985-09-26470470455461322,000461
1985-09-25475475451455360,000455
1985-09-2447047546547594,000475
1985-09-21465470465465124,000465
1985-09-20465470461464211,000464
1985-09-19471475460465520,000465
1985-09-18480480475475355,000475
1985-09-17470476465475191,000475
1985-09-13478480460465612,000465
1985-09-12480496475479291,000479
1985-09-11474477470477319,000477
1985-09-10475477470470230,000470
1985-09-09481488470471219,000471
1985-09-07486489476476146,000476
1985-09-06494494480481417,000481
1985-09-05486496481494825,000494
1985-09-04486489476476372,000476
1985-09-035005054854851,471,000485
1985-09-02487499482490684,000490
1985-08-31472479467467185,000467
1985-08-30473485468475512,000475
1985-08-29467479466471293,000471
1985-08-28475477463472675,000472
1985-08-27479484476477284,000477
1985-08-26485485480480178,000480
1985-08-24480490480480192,000480
1985-08-23487489478479706,000479
1985-08-22485492485492723,000492
1985-08-21491493485486244,000486
1985-08-20491495485490383,000490
1985-08-19510510493496414,000496
1985-08-17509514498503241,000503
1985-08-164945114865031,146,000503
1985-08-15491496486486598,000486
1985-08-14508508487495753,000495
1985-08-13491503485503613,000503
1985-08-12515515492499420,000499
1985-08-09506515505510804,000510
1985-08-085255255055091,584,000509
1985-08-075115265075261,297,000526
1985-08-065375375115134,923,000513
1985-08-055105315105308,818,000530
1985-08-03482510482507661,000507
1985-08-02501509483487577,000487
1985-08-015205224995001,720,000500
1985-07-314805204775151,698,000515
1985-07-304954964774851,117,000485
1985-07-295075104905042,045,000504
1985-07-27518522508522912,000522
1985-07-265155285115112,910,000511
1985-07-255285285065102,594,000510
1985-07-245355395235287,038,000528
1985-07-234955294915254,926,000525
1985-07-22501505493500904,000500
1985-07-20513513485505963,000505
1985-07-195205255065064,383,000506
1985-07-185105205035195,768,000519
1985-07-174985184985018,558,000501
1985-07-164704904704852,009,000485
1985-07-15485486460465558,000465
1985-07-124654904604891,753,000489
1985-07-114854854584611,123,000461
1985-07-104994994814812,141,000481
1985-07-094804984784955,406,000495
1985-07-084734794554791,147,000479
1985-07-064694744664691,311,000469
1985-07-054504714464701,772,000470
1985-07-04455460438441769,000441
1985-07-03445460445457984,000457
1985-07-02435444432442504,000442
1985-07-01445445430430548,000430
1985-06-29436443436440409,000440
1985-06-28430436430435227,000435
1985-06-27430435428435263,000435
1985-06-26435439425425749,000425
1985-06-25444444430431234,000431
1985-06-24425445425439464,000439
1985-06-22426426422426224,000426
1985-06-21430433421421590,000421
1985-06-20437440433433431,000433
1985-06-19440443436442329,000442
1985-06-184434434334351,742,000435
1985-06-17450460446448471,000448
1985-06-15454459449450495,000450
1985-06-14455464450454838,000454
1985-06-134654704504511,554,000451
1985-06-124604744554681,823,000468
1985-06-11433460432458751,000458
1985-06-10438439431431448,000431
1985-06-07448450431438934,000438
1985-06-06457466445445765,000445
1985-06-054744754574621,286,000462
1985-06-044704924674753,079,000475
1985-06-034654804564601,763,000460
1985-06-014694704554681,164,000468
1985-05-314854914694702,027,000470
1985-05-3049052546548314,864,000483
1985-05-2950050049950012,432,000500
1985-05-284154214094201,028,000420
1985-05-27406414405412774,000412
1985-05-25401403400402195,000402
1985-05-24404404396396339,000396
1985-05-23386406385402817,000402
1985-05-22386387382384575,000384
1985-05-21387388382382466,000382
1985-05-2038638638338654,000386
1985-05-1838538638238476,000384
1985-05-1738538538238283,000382
1985-05-1638038638038289,000382
1985-05-1538338638038082,000380
1985-05-14383386380383225,000383
1985-05-13386386380383169,000383
1985-05-10380386380386148,000386
1985-05-09383384380380274,000380
1985-05-08383385381384463,000384
1985-05-07386388385385546,000385
1985-05-04390390383386257,000386
1985-05-02400400391395258,000395
1985-05-01400405395402415,000402
1985-04-30400402395400322,000400
1985-04-27400400390395345,000395
1985-04-26391400388392221,000392
1985-04-25397397388396178,000396
1985-04-24390394388394200,000394
1985-04-23396398390394233,000394
1985-04-22400404395395370,000395
1985-04-20398400395399290,000399
1985-04-194144184024031,385,000403
1985-04-184214254054192,066,000419
1985-04-17380401378401408,000401
1985-04-16398398381385410,000385
1985-04-1539840039839992,000399
1985-04-12395400394397194,000397
1985-04-11405410400400105,000400
1985-04-10400405395395180,000395
1985-04-09409409391391305,000391
1985-04-08408410408408188,000408
1985-04-06415415408410123,000410
1985-04-05416417410413316,000413
1985-04-04437437407407812,000407
1985-04-034124354124351,188,000435
1985-04-02410412408412129,000412
1985-04-01417417410412195,000412
1985-03-30419419410412194,000412
1985-03-29403415396415442,000415
1985-03-28390405387405254,000405
1985-03-27395395388395281,000395
1985-03-26396398390396400,000396
1985-03-2540040039640096,000400
1985-03-2339340039339560,000395
1985-03-22393399393393126,000393
1985-03-20400400395395362,000395
1985-03-19409409398400351,000400
1985-03-18409412408408205,000408
1985-03-16412414408409114,000409
1985-03-15416416407408289,000408
1985-03-14417419411411490,000411
1985-03-134064114054071,169,000407
1985-03-12406415405405446,000405
1985-03-11420420410411477,000411
1985-03-08410418404415631,000415
1985-03-074194254104151,434,000415
1985-03-064304304134172,843,000417
1985-03-054324574304408,445,000440
1985-03-044094404084346,165,000434
1985-03-024094114064081,238,000408
1985-03-01404405393400899,000400
1985-02-284054113984001,718,000400
1985-02-274024053974002,589,000400
1985-02-26390396390392715,000392
1985-02-25390392375375168,000375
1985-02-23390390382390300,000390
1985-02-22374392372390762,000390
1985-02-2137537537337470,000374
1985-02-20381382372372142,000372
1985-02-19384385381383228,000383
1985-02-18380385375384106,000384
1985-02-16385387370371264,000371
1985-02-15388391384384671,000384
1985-02-143923973893931,505,000393
1985-02-13374387374387629,000387
1985-02-12373380370370172,000370
1985-02-08361380360370402,000370
1985-02-07371375366366195,000366
1985-02-06375375370371146,000371
1985-02-05381381370370266,000370
1985-02-04387387371371344,000371
1985-02-02380385380385322,000385
1985-02-01384390372375801,000375
1985-01-31379384376382575,000382
1985-01-30364374360374466,000374
1985-01-29360365360362119,000362
1985-01-28368368360360281,000360
1985-01-26370370365365108,000365
1985-01-25370370365366120,000366
1985-01-24370374365366175,000366
1985-01-2336636836636877,000368
1985-01-22366370365368170,000368
1985-01-21371371365366624,000366
1985-01-18374379369370250,000370
1985-01-17378384370374201,000374
1985-01-16382385377380267,000380
1985-01-14372377372377212,000377
1985-01-113733753663701,513,000370
1985-01-10379382372372367,000372
1985-01-09375379369379416,000379
1985-01-08367385367374486,000374
1985-01-07359364357362339,000362
1985-01-05365366355355382,000355
1985-01-04371371365365122,000365

分割・併合履歴 : なし