4205 日本ゼオン(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28881900881899291,000899
1988-12-27895898890890148,000890
1988-12-26896901885895165,000895
1988-12-24902910890905641,000905
1988-12-23921929911912226,000912
1988-12-22938938920931123,000931
1988-12-2193594092594094,000940
1988-12-20931931915925476,000925
1988-12-19950960901930143,000930
1988-12-16979979935950249,000950
1988-12-15981981966973471,000973
1988-12-149509949469712,856,000971
1988-12-13945950945945317,000945
1988-12-12942945935945133,000945
1988-12-09941949930932349,000932
1988-12-08932942926931278,000931
1988-12-07925929920922177,000922
1988-12-06926926915916205,000916
1988-12-05930930910910161,000910
1988-12-03935935926934174,000934
1988-12-02955956925925369,000925
1988-12-01950965941949711,000949
1988-11-309599649419441,013,000944
1988-11-299409699329541,188,000954
1988-11-288989458989281,844,000928
1988-11-268808858718831,783,000883
1988-11-25885890882883313,000883
1988-11-24890890881882306,000882
1988-11-22891900891892494,000892
1988-11-21891897886886235,000886
1988-11-18898900870880458,000880
1988-11-17897900887890694,000890
1988-11-16894894884887413,000887
1988-11-15874885865875295,000875
1988-11-14910911860865837,000865
1988-11-118019018019011,544,000901
1988-11-10830830793801235,000801
1988-11-0982683082683082,000830
1988-11-0882183582082547,000825
1988-11-07836840823830107,000830
1988-11-0584584582783053,000830
1988-11-0486086083084578,000845
1988-11-02884885851851221,000851
1988-11-01873873860869114,000869
1988-10-31861870860865119,000865
1988-10-29870880861870116,000870
1988-10-28890899860880230,000880
1988-10-27910910890900316,000900
1988-10-26879900871890438,000890
1988-10-25850860841860279,000860
1988-10-24804830800830178,000830
1988-10-2280581080080592,000805
1988-10-21790810790805121,000805
1988-10-20765780762780152,000780
1988-10-19764770762765177,000765
1988-10-18769770761764219,000764
1988-10-17795795770770192,000770
1988-10-14801801796796163,000796
1988-10-13820820800805199,000805
1988-10-12848850805824115,000824
1988-10-1184184984084844,000848
1988-10-07843850840840122,000840
1988-10-0684685084384379,000843
1988-10-05855855843843114,000843
1988-10-0486086084184178,000841
1988-10-0388289187087068,000870
1988-10-0188889888088278,000882
1988-09-30874880864868452,000868
1988-09-29864874860860116,000860
1988-09-28842861841860156,000860
1988-09-27848850840841129,000841
1988-09-26855859831840205,000840
1988-09-2485585885585870,000858
1988-09-22860880858858201,000858
1988-09-21870880852855326,000855
1988-09-20900900880880345,000880
1988-09-19901910897898190,000898
1988-09-16905908900900210,000900
1988-09-14915918905910260,000910
1988-09-1391092091091892,000918
1988-09-1290791090791058,000910
1988-09-09910920905906155,000906
1988-09-08921931905905102,000905
1988-09-0792994092192174,000921
1988-09-06905935905925197,000925
1988-09-05901910901905138,000905
1988-09-03905910892892410,000892
1988-09-02900920890915164,000915
1988-09-01921930900910218,000910
1988-08-31949950936940120,000940
1988-08-30939947939939135,000939
1988-08-29951967937937175,000937
1988-08-2793695093695075,000950
1988-08-26924936924936171,000936
1988-08-25940940920924375,000924
1988-08-24948948943943114,000943
1988-08-23950955940940150,000940
1988-08-22949960945945106,000945
1988-08-19940945935940124,000940
1988-08-18935950935940144,000940
1988-08-17932935930931280,000931
1988-08-16935940930931182,000931
1988-08-1594594593393598,000935
1988-08-12945954941941155,000941
1988-08-11950960950955113,000955
1988-08-10963968951951164,000951
1988-08-09990990971973154,000973
1988-08-089871,010985990375,000990
1988-08-06974990974977229,000977
1988-08-05939954936954318,000954
1988-08-04940945936936306,000936
1988-08-03938945935936286,000936
1988-08-02943943936937285,000937
1988-08-01940948940943210,000943
1988-07-30935945935940258,000940
1988-07-29940940931935250,000935
1988-07-28937940930935209,000935
1988-07-27935945926937316,000937
1988-07-26930940920940229,000940
1988-07-25926931915926475,000926
1988-07-23928933926926197,000926
1988-07-22980980946947294,000947
1988-07-21980990972979233,000979
1988-07-20971990971980336,000980
1988-07-19990998981981324,000981
1988-07-181,0001,000990995371,000995
1988-07-151,0101,0201,0001,000457,0001,000
1988-07-141,0201,0201,0101,010130,0001,010
1988-07-131,0101,0201,0101,020239,0001,020
1988-07-121,0201,0301,0101,010186,0001,010
1988-07-111,0301,0401,0201,030284,0001,030
1988-07-081,0301,0401,0101,020658,0001,020
1988-07-071,0301,0401,0201,020357,0001,020
1988-07-061,0301,0401,0101,0301,229,0001,030
1988-07-051,0601,0601,0401,040278,0001,040
1988-07-041,0501,0501,0301,050280,0001,050
1988-07-021,0501,0601,0401,040129,0001,040
1988-07-011,0501,0701,0301,040631,0001,040
1988-06-301,0501,0801,0301,0301,880,0001,030
1988-06-291,0401,0501,0401,040150,0001,040
1988-06-281,0501,0601,0301,040371,0001,040
1988-06-271,0601,0701,0301,070562,0001,070
1988-06-251,0601,0701,0501,050260,0001,050
1988-06-241,0801,0801,0501,050313,0001,050
1988-06-231,0701,0801,0501,080225,0001,080
1988-06-221,0801,0801,0601,070371,0001,070
1988-06-211,0601,0801,0501,080707,0001,080
1988-06-201,0701,0801,0501,070120,0001,070
1988-06-171,0501,0701,0501,050279,0001,050
1988-06-161,0901,0901,0601,060506,0001,060
1988-06-151,0701,1001,0601,070820,0001,070
1988-06-141,0601,0601,0401,050197,0001,050
1988-06-131,0601,0701,0501,060110,0001,060
1988-06-101,0601,0601,0501,050298,0001,050
1988-06-091,0601,0701,0501,060225,0001,060
1988-06-081,0701,0901,0401,050750,0001,050
1988-06-071,0801,0801,0501,050336,0001,050
1988-06-061,0801,0901,0601,070669,0001,070
1988-06-041,0501,0701,0501,050428,0001,050
1988-06-031,0701,0801,0501,060287,0001,060
1988-06-021,0801,0801,0601,070411,0001,070
1988-06-011,0501,0701,0501,050926,0001,050
1988-05-311,0701,0701,0401,060434,0001,060
1988-05-301,0601,0601,0501,060231,0001,060
1988-05-281,0501,0601,0301,0301,349,0001,030
1988-05-271,0801,0901,0501,050780,0001,050
1988-05-261,0901,1001,0601,0802,348,0001,080
1988-05-251,1001,1101,0801,080332,0001,080
1988-05-241,1001,1101,0901,090236,0001,090
1988-05-231,1101,1201,0801,0901,081,0001,090
1988-05-201,1401,1401,0901,090995,0001,090
1988-05-191,1201,1501,1101,1203,086,0001,120
1988-05-181,1201,1201,1001,1201,159,0001,120
1988-05-171,0901,1301,0801,1001,780,0001,100
1988-05-161,0801,0901,0601,080335,0001,080
1988-05-131,0701,0801,0601,070392,0001,070
1988-05-121,0501,0701,0401,070238,0001,070
1988-05-111,0701,0801,0501,050693,0001,050
1988-05-101,0701,0801,0601,070136,0001,070
1988-05-091,0801,0801,0601,080431,0001,080
1988-05-071,0801,0901,0701,070173,0001,070
1988-05-061,0801,0901,0701,080168,0001,080
1988-05-021,0901,0901,0701,080220,0001,080
1988-04-301,0801,0901,0801,090197,0001,090
1988-04-281,0801,0901,0701,070371,0001,070
1988-04-271,0801,0901,0701,090366,0001,090
1988-04-261,0801,0801,0701,070280,0001,070
1988-04-251,0901,1001,0701,070384,0001,070
1988-04-231,0901,1001,0801,090436,0001,090
1988-04-221,1101,1201,0801,080795,0001,080
1988-04-211,1301,1501,1001,1003,102,0001,100
1988-04-201,0801,1401,0801,1404,438,0001,140
1988-04-191,0801,1001,0701,0702,688,0001,070
1988-04-181,0501,0901,0501,0601,794,0001,060
1988-04-151,0201,0401,0201,0302,123,0001,030
1988-04-141,0401,0601,0301,040512,0001,040
1988-04-131,0501,0501,0301,030542,0001,030
1988-04-121,0701,0701,0501,050364,0001,050
1988-04-111,0701,0801,0601,060159,0001,060
1988-04-081,0601,0701,0601,060188,0001,060
1988-04-071,0801,0801,0601,060254,0001,060
1988-04-061,0801,1101,0601,060895,0001,060
1988-04-051,0701,0801,0601,060128,0001,060
1988-04-041,0601,0801,0501,080166,0001,080
1988-04-021,0601,0601,0401,040207,0001,040
1988-04-011,0801,0801,0701,070249,0001,070
1988-03-311,0401,0801,0401,080261,0001,080
1988-03-301,0501,0601,0301,030318,0001,030
1988-03-291,0701,0701,0501,060130,0001,060
1988-03-281,0301,0501,0301,050559,0001,050
1988-03-261,0301,0401,0301,030245,0001,030
1988-03-251,0301,0401,0301,040224,0001,040
1988-03-241,0501,0501,0301,030214,0001,030
1988-03-231,0601,0601,0301,030256,0001,030
1988-03-221,0501,0601,0401,050349,0001,050
1988-03-181,0701,0801,0401,050440,0001,050
1988-03-171,0801,0901,0501,050284,0001,050
1988-03-161,0701,0801,0601,070342,0001,070
1988-03-151,0801,0901,0701,070262,0001,070
1988-03-141,0701,1001,0701,100266,0001,100
1988-03-111,0901,1101,0801,080497,0001,080
1988-03-101,0901,1001,0801,080277,0001,080
1988-03-091,0901,1001,0901,090369,0001,090
1988-03-081,1101,1201,0901,090274,0001,090
1988-03-071,1201,1201,1001,120225,0001,120
1988-03-051,1201,1201,1001,120301,0001,120
1988-03-041,1401,1401,1101,110903,0001,110
1988-03-031,1201,1401,1101,1301,592,0001,130
1988-03-021,0801,1201,0701,1201,019,0001,120
1988-03-011,0601,0901,0601,080430,0001,080
1988-02-291,0701,0701,0501,050262,0001,050
1988-02-271,0601,0701,0501,070184,0001,070
1988-02-261,0701,0901,0601,070376,0001,070
1988-02-251,0901,0901,0601,070380,0001,070
1988-02-241,0501,0801,0401,080586,0001,080
1988-02-231,0701,0701,0501,050399,0001,050
1988-02-221,0401,0701,0401,060412,0001,060
1988-02-191,0301,0301,0201,030304,0001,030
1988-02-181,0301,0501,0201,020675,0001,020
1988-02-171,0501,0501,0201,030601,0001,030
1988-02-161,0601,0601,0401,040512,0001,040
1988-02-151,0501,0501,0301,050282,0001,050
1988-02-121,0401,0501,0301,050479,0001,050
1988-02-101,0601,0601,0201,0201,456,0001,020
1988-02-091,0601,0601,0501,050176,0001,050
1988-02-081,0701,0701,0501,050237,0001,050
1988-02-061,0601,0701,0601,070150,0001,070
1988-02-051,0801,0801,0601,060239,0001,060
1988-02-041,0701,0801,0701,070202,0001,070
1988-02-031,0801,1001,0701,070451,0001,070
1988-02-021,0801,0901,0701,070262,0001,070
1988-02-011,0901,1001,0801,080167,0001,080
1988-01-301,0701,1001,0701,100439,0001,100
1988-01-291,0801,0901,0701,090213,0001,090
1988-01-281,0801,1001,0701,080348,0001,080
1988-01-271,0701,1001,0701,080706,0001,080
1988-01-261,0901,1001,0701,090739,0001,090
1988-01-251,0901,1101,0801,100464,0001,100
1988-01-231,1201,1201,0901,110333,0001,110
1988-01-221,1101,1301,1001,110367,0001,110
1988-01-211,1001,1501,0901,0902,753,0001,090
1988-01-201,1401,1501,1201,130793,0001,130
1988-01-191,1201,1401,1001,140533,0001,140
1988-01-181,1301,1301,1001,1201,069,0001,120
1988-01-141,0801,1201,0801,110688,0001,110
1988-01-131,1001,1001,0701,100644,0001,100
1988-01-121,1301,1401,1001,100550,0001,100
1988-01-111,1101,1301,1001,110653,0001,110
1988-01-081,2001,2001,1201,1206,173,0001,120
1988-01-071,1501,1801,1301,1606,155,0001,160
1988-01-061,1001,1201,0701,0701,343,0001,070
1988-01-051,0701,1301,0601,1001,047,0001,100
1988-01-041,0401,0901,0401,080472,0001,080

分割・併合履歴 : なし