4205 日本ゼオン(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27450455449451221,000451
1986-12-26460463455463301,000463
1986-12-25450460450460330,000460
1986-12-24450455450452155,000452
1986-12-23455455448449207,000449
1986-12-22460460450456131,000456
1986-12-19460460456460222,000460
1986-12-18459460455459180,000459
1986-12-17463470452459609,000459
1986-12-16463465462463287,000463
1986-12-1546746846346375,000463
1986-12-12462466461462486,000462
1986-12-11470472461462286,000462
1986-12-10461468461468324,000468
1986-12-09465465461461563,000461
1986-12-08465470462465129,000465
1986-12-06470470460462182,000462
1986-12-05479480472472182,000472
1986-12-04480480470478433,000478
1986-12-03475480474480509,000480
1986-12-02478479471474242,000474
1986-12-01480482473473851,000473
1986-11-29478479470470558,000470
1986-11-28483484471478982,000478
1986-11-27462485462479789,000479
1986-11-26460462453462252,000462
1986-11-2546547046146670,000466
1986-11-22470470465465237,000465
1986-11-21467470462470402,000470
1986-11-20467469460460146,000460
1986-11-19465470458470266,000470
1986-11-18455465453460353,000460
1986-11-17458460453455150,000455
1986-11-1445646045045387,000453
1986-11-13456464453460190,000460
1986-11-12451460450455283,000455
1986-11-11457461448448300,000448
1986-11-10464465449457155,000457
1986-11-07449467448465451,000465
1986-11-06455455446446151,000446
1986-11-05450455446455113,000455
1986-11-0445045944645087,000450
1986-11-0144545044545092,000450
1986-10-3144245044144367,000443
1986-10-30440445436441154,000441
1986-10-29442442435435235,000435
1986-10-2844045044045044,000450
1986-10-2744045043645060,000450
1986-10-2544545044044046,000440
1986-10-24445450445445274,000445
1986-10-23430432425430116,000430
1986-10-22426430425425486,000425
1986-10-21435445426431153,000431
1986-10-20450459441445401,000445
1986-10-17468468443454479,000454
1986-10-164544754484652,153,000465
1986-10-15447447440440114,000440
1986-10-14433447433447381,000447
1986-10-1343543543043080,000430
1986-10-09437440430430133,000430
1986-10-08420435420432282,000432
1986-10-0742242542042032,000420
1986-10-06420430420425137,000425
1986-10-0441042040742070,000420
1986-10-0339940339940287,000402
1986-10-02410410396396196,000396
1986-10-01416420407407432,000407
1986-09-30440440411411174,000411
1986-09-29438450438445238,000445
1986-09-2744244843944088,000440
1986-09-26430447430447367,000447
1986-09-25447447445445196,000445
1986-09-2445245244545040,000450
1986-09-2245045043943979,000439
1986-09-1943946043945557,000455
1986-09-1843944143743990,000439
1986-09-1743644343644082,000440
1986-09-1645345343643696,000436
1986-09-12445455445451235,000451
1986-09-11470473465465205,000465
1986-09-10473477470475315,000475
1986-09-09475478470475266,000475
1986-09-08475479472477257,000477
1986-09-06467475465465149,000465
1986-09-05477479460465160,000465
1986-09-04465478465478245,000478
1986-09-03444451443450379,000450
1986-09-02441450441445169,000445
1986-09-01450450440440204,000440
1986-08-30451455445446310,000446
1986-08-29455455448450299,000450
1986-08-28445450443450243,000450
1986-08-27450450442442204,000442
1986-08-26468470450450222,000450
1986-08-25465481465470185,000470
1986-08-2346547046546563,000465
1986-08-22465470463470262,000470
1986-08-21451471451470277,000470
1986-08-20463470456456360,000456
1986-08-19475478461466233,000466
1986-08-18485486475479240,000479
1986-08-15480482477479248,000479
1986-08-14481488476480577,000480
1986-08-13470480464480251,000480
1986-08-12465465463465115,000465
1986-08-11461470458460164,000460
1986-08-08454462454458211,000458
1986-08-07456475454454282,000454
1986-08-06468470445445309,000445
1986-08-05456474456462125,000462
1986-08-0445846045445863,000458
1986-08-0244546044546068,000460
1986-08-01456456442442339,000442
1986-07-31463463450458482,000458
1986-07-30471471463463291,000463
1986-07-29474475465466318,000466
1986-07-28480480476478245,000478
1986-07-26476479473475155,000475
1986-07-25478485476480269,000480
1986-07-24480481476478237,000478
1986-07-23480487476481459,000481
1986-07-22466470460465410,000465
1986-07-21485485470470253,000470
1986-07-19487488482485371,000485
1986-07-18492492485487240,000487
1986-07-17485490481488287,000488
1986-07-16495495479485488,000485
1986-07-15500500490495520,000495
1986-07-14505509503504236,000504
1986-07-11510510503505557,000505
1986-07-10512514505507372,000507
1986-07-09520520505510679,000510
1986-07-08505516503516618,000516
1986-07-07514519510515275,000515
1986-07-05510512507512265,000512
1986-07-04512515507510578,000510
1986-07-03515515506512470,000512
1986-07-02518518509515556,000515
1986-07-01519520511519466,000519
1986-06-30524524517520421,000520
1986-06-28520525520524573,000524
1986-06-275265295165202,267,000520
1986-06-26510516506516770,000516
1986-06-25502510500510482,000510
1986-06-24509509501501514,000501
1986-06-23507510505509283,000509
1986-06-21505510502508253,000508
1986-06-20515517501501513,000501
1986-06-19510519505505689,000505
1986-06-18501513501506506,000506
1986-06-17506507498504824,000504
1986-06-16510515502507606,000507
1986-06-135215215115171,479,000517
1986-06-125305305215212,881,000521
1986-06-115135325105205,849,000520
1986-06-105085225055136,194,000513
1986-06-095055235035185,687,000518
1986-06-074955054935022,853,000502
1986-06-064834854764841,004,000484
1986-06-05475485474484735,000484
1986-06-04473476471473386,000473
1986-06-03478478470470465,000470
1986-06-02475486473478843,000478
1986-05-31471474470473226,000473
1986-05-30474475471471168,000471
1986-05-29479479470471566,000471
1986-05-28478479475475685,000475
1986-05-274774814734751,153,000475
1986-05-26475475470472400,000472
1986-05-24475477470471523,000471
1986-05-234654754654701,218,000470
1986-05-224684684614651,389,000465
1986-05-21455458453455146,000455
1986-05-20455459451455170,000455
1986-05-19455459451455159,000455
1986-05-1745145645145192,000451
1986-05-16460464451455546,000455
1986-05-15450460447457328,000457
1986-05-14454460450450477,000450
1986-05-13463464455455414,000455
1986-05-12464465458458603,000458
1986-05-09460463453456697,000456
1986-05-084484644484602,269,000460
1986-05-07450450445447562,000447
1986-05-06440450438448490,000448
1986-05-02433438433438156,000438
1986-05-01437439432432215,000432
1986-04-30437439437437172,000437
1986-04-28436438435436157,000436
1986-04-26431437430435156,000435
1986-04-25431435431433184,000433
1986-04-24440440430436270,000436
1986-04-23436439435436162,000436
1986-04-22436439435436171,000436
1986-04-21438438435436184,000436
1986-04-19438438430438266,000438
1986-04-18440444432438496,000438
1986-04-17430438430438371,000438
1986-04-1643043042743097,000430
1986-04-15433433428430182,000430
1986-04-14438440431434309,000434
1986-04-11431435430435144,000435
1986-04-10430439430430166,000430
1986-04-09430432428430138,000430
1986-04-08441441430432369,000432
1986-04-07435443431443177,000443
1986-04-05433433420431303,000431
1986-04-04444444431431161,000431
1986-04-03447447436436275,000436
1986-04-02448449438445466,000445
1986-04-01455455443443508,000443
1986-03-31437460435455775,000455
1986-03-2942443442343496,000434
1986-03-28419430418423236,000423
1986-03-27415419412416316,000416
1986-03-26418420415415319,000415
1986-03-25419419415416245,000416
1986-03-24425425415415337,000415
1986-03-2242643042642692,000426
1986-03-20427435426426288,000426
1986-03-19426429425426294,000426
1986-03-18432434425426476,000426
1986-03-17435435431435225,000435
1986-03-15438438431435338,000435
1986-03-14440443436438420,000438
1986-03-13439440432438271,000438
1986-03-12439445438440357,000440
1986-03-11447447435435429,000435
1986-03-10440448437448384,000448
1986-03-07435438431435343,000435
1986-03-06433436432435209,000435
1986-03-05436436430432252,000432
1986-03-04435438433437311,000437
1986-03-03433433429430273,000430
1986-03-01432432428428294,000428
1986-02-28434436428428632,000428
1986-02-27430438428430607,000430
1986-02-26425427422425377,000425
1986-02-25421425420423372,000423
1986-02-24420422420420126,000420
1986-02-22422424420420221,000420
1986-02-21420425420422162,000422
1986-02-20430430418418264,000418
1986-02-19434435426430185,000430
1986-02-18439440430434258,000434
1986-02-17440445436438472,000438
1986-02-15440440436438449,000438
1986-02-14436440436438869,000438
1986-02-13441442436436558,000436
1986-02-12436447436440788,000440
1986-02-10439440435435278,000435
1986-02-07439440437440457,000440
1986-02-06438443437437716,000437
1986-02-05438440432437783,000437
1986-02-04440442436440445,000440
1986-02-034414504354351,694,000435
1986-02-01439440435439367,000439
1986-01-31437438432432445,000432
1986-01-30441442430432473,000432
1986-01-294254384234381,561,000438
1986-01-28424424416420260,000420
1986-01-27420426419423369,000423
1986-01-25420421412417468,000417
1986-01-244104234104151,253,000415
1986-01-23407413406408727,000408
1986-01-22406408405408270,000408
1986-01-21409410405405537,000405
1986-01-20415415406409346,000409
1986-01-18405411404410458,000410
1986-01-17409410404405797,000405
1986-01-16413417410410294,000410
1986-01-14417419411412301,000412
1986-01-13420420415415110,000415
1986-01-10420420417420706,000420
1986-01-09419419414419103,000419
1986-01-08419420411420171,000420
1986-01-07414420411414167,000414
1986-01-06416424411424131,000424
1986-01-04422430420421137,000421

分割・併合履歴 : なし