4205 日本ゼオン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 532 | 547 | 527 | 539 | 219,000 | 539 |
| 1990-12-27 | 521 | 542 | 521 | 532 | 334,000 | 532 |
| 1990-12-26 | 521 | 526 | 521 | 526 | 229,000 | 526 |
| 1990-12-25 | 540 | 540 | 520 | 521 | 165,000 | 521 |
| 1990-12-21 | 535 | 536 | 525 | 525 | 227,000 | 525 |
| 1990-12-20 | 565 | 565 | 540 | 545 | 255,000 | 545 |
| 1990-12-19 | 564 | 568 | 551 | 555 | 559,000 | 555 |
| 1990-12-18 | 560 | 560 | 540 | 554 | 344,000 | 554 |
| 1990-12-17 | 580 | 580 | 550 | 550 | 214,000 | 550 |
| 1990-12-14 | 572 | 577 | 566 | 570 | 389,000 | 570 |
| 1990-12-13 | 574 | 587 | 572 | 583 | 391,000 | 583 |
| 1990-12-12 | 575 | 580 | 565 | 565 | 559,000 | 565 |
| 1990-12-11 | 561 | 575 | 561 | 570 | 408,000 | 570 |
| 1990-12-10 | 580 | 580 | 570 | 580 | 298,000 | 580 |
| 1990-12-07 | 531 | 572 | 531 | 550 | 526,000 | 550 |
| 1990-12-06 | 520 | 530 | 510 | 530 | 284,000 | 530 |
| 1990-12-05 | 511 | 529 | 496 | 500 | 373,000 | 500 |
| 1990-12-04 | 540 | 540 | 505 | 505 | 369,000 | 505 |
| 1990-12-03 | 561 | 561 | 540 | 540 | 263,000 | 540 |
| 1990-11-30 | 527 | 550 | 527 | 550 | 389,000 | 550 |
| 1990-11-29 | 566 | 567 | 522 | 565 | 296,000 | 565 |
| 1990-11-28 | 595 | 596 | 581 | 581 | 247,000 | 581 |
| 1990-11-27 | 596 | 615 | 595 | 605 | 132,000 | 605 |
| 1990-11-26 | 615 | 620 | 595 | 595 | 138,000 | 595 |
| 1990-11-22 | 610 | 610 | 591 | 605 | 187,000 | 605 |
| 1990-11-21 | 602 | 602 | 586 | 600 | 224,000 | 600 |
| 1990-11-20 | 615 | 620 | 600 | 620 | 333,000 | 620 |
| 1990-11-19 | 595 | 621 | 594 | 615 | 243,000 | 615 |
| 1990-11-16 | 599 | 599 | 570 | 583 | 574,000 | 583 |
| 1990-11-15 | 625 | 626 | 595 | 600 | 155,000 | 600 |
| 1990-11-14 | 642 | 642 | 626 | 626 | 157,000 | 626 |
| 1990-11-13 | 629 | 644 | 627 | 633 | 1,375,000 | 633 |
| 1990-11-09 | 595 | 595 | 569 | 595 | 576,000 | 595 |
| 1990-11-08 | 619 | 619 | 590 | 600 | 397,000 | 600 |
| 1990-11-07 | 634 | 640 | 623 | 635 | 293,000 | 635 |
| 1990-11-06 | 660 | 664 | 635 | 635 | 374,000 | 635 |
| 1990-11-05 | 650 | 658 | 650 | 654 | 290,000 | 654 |
| 1990-11-02 | 640 | 645 | 622 | 636 | 680,000 | 636 |
| 1990-11-01 | 669 | 669 | 650 | 660 | 630,000 | 660 |
| 1990-10-31 | 700 | 701 | 672 | 672 | 1,604,000 | 672 |
| 1990-10-30 | 704 | 745 | 701 | 704 | 3,388,000 | 704 |
| 1990-10-29 | 666 | 693 | 666 | 693 | 970,000 | 693 |
| 1990-10-26 | 668 | 683 | 660 | 673 | 638,000 | 673 |
| 1990-10-25 | 658 | 659 | 653 | 659 | 367,000 | 659 |
| 1990-10-24 | 650 | 650 | 630 | 645 | 271,000 | 645 |
| 1990-10-23 | 655 | 663 | 651 | 658 | 429,000 | 658 |
| 1990-10-22 | 658 | 659 | 650 | 654 | 322,000 | 654 |
| 1990-10-19 | 645 | 670 | 630 | 655 | 587,000 | 655 |
| 1990-10-18 | 614 | 657 | 605 | 650 | 766,000 | 650 |
| 1990-10-17 | 585 | 593 | 580 | 593 | 177,000 | 593 |
| 1990-10-16 | 584 | 594 | 580 | 594 | 176,000 | 594 |
| 1990-10-15 | 565 | 571 | 561 | 570 | 90,000 | 570 |
| 1990-10-12 | 545 | 545 | 531 | 545 | 151,000 | 545 |
| 1990-10-11 | 555 | 560 | 546 | 550 | 158,000 | 550 |
| 1990-10-09 | 586 | 589 | 575 | 575 | 247,000 | 575 |
| 1990-10-08 | 555 | 584 | 555 | 570 | 247,000 | 570 |
| 1990-10-05 | 556 | 579 | 551 | 575 | 268,000 | 575 |
| 1990-10-04 | 555 | 555 | 532 | 536 | 124,000 | 536 |
| 1990-10-03 | 560 | 580 | 540 | 570 | 416,000 | 570 |
| 1990-10-02 | 550 | 550 | 550 | 550 | 148,000 | 550 |
| 1990-10-01 | 525 | 530 | 470 | 470 | 405,000 | 470 |
| 1990-09-28 | 550 | 560 | 506 | 525 | 363,000 | 525 |
| 1990-09-27 | 570 | 585 | 560 | 570 | 199,000 | 570 |
| 1990-09-26 | 647 | 648 | 590 | 600 | 184,000 | 600 |
| 1990-09-25 | 638 | 651 | 638 | 648 | 125,000 | 648 |
| 1990-09-21 | 681 | 684 | 668 | 670 | 335,000 | 670 |
| 1990-09-20 | 710 | 710 | 681 | 681 | 138,000 | 681 |
| 1990-09-19 | 715 | 729 | 680 | 710 | 49,000 | 710 |
| 1990-09-18 | 727 | 730 | 655 | 715 | 281,000 | 715 |
| 1990-09-17 | 760 | 760 | 731 | 737 | 283,000 | 737 |
| 1990-09-14 | 759 | 770 | 751 | 762 | 563,000 | 762 |
| 1990-09-13 | 731 | 770 | 716 | 769 | 1,115,000 | 769 |
| 1990-09-12 | 665 | 750 | 665 | 723 | 942,000 | 723 |
| 1990-09-11 | 650 | 675 | 640 | 674 | 141,000 | 674 |
| 1990-09-10 | 630 | 635 | 625 | 632 | 94,000 | 632 |
| 1990-09-07 | 634 | 634 | 601 | 614 | 126,000 | 614 |
| 1990-09-06 | 655 | 660 | 640 | 640 | 64,000 | 640 |
| 1990-09-05 | 683 | 683 | 640 | 651 | 52,000 | 651 |
| 1990-09-04 | 700 | 700 | 680 | 689 | 35,000 | 689 |
| 1990-09-03 | 706 | 720 | 706 | 710 | 380,000 | 710 |
| 1990-08-31 | 685 | 705 | 680 | 700 | 218,000 | 700 |
| 1990-08-30 | 663 | 685 | 663 | 685 | 178,000 | 685 |
| 1990-08-29 | 660 | 660 | 641 | 650 | 275,000 | 650 |
| 1990-08-28 | 659 | 659 | 640 | 650 | 351,000 | 650 |
| 1990-08-27 | 586 | 613 | 586 | 610 | 240,000 | 610 |
| 1990-08-24 | 571 | 608 | 570 | 573 | 370,000 | 573 |
| 1990-08-23 | 630 | 634 | 580 | 580 | 386,000 | 580 |
| 1990-08-22 | 650 | 660 | 637 | 637 | 201,000 | 637 |
| 1990-08-21 | 696 | 698 | 660 | 660 | 146,000 | 660 |
| 1990-08-20 | 680 | 699 | 680 | 690 | 94,000 | 690 |
| 1990-08-17 | 704 | 713 | 693 | 700 | 87,000 | 700 |
| 1990-08-16 | 729 | 729 | 716 | 724 | 96,000 | 724 |
| 1990-08-15 | 708 | 730 | 708 | 727 | 137,000 | 727 |
| 1990-08-14 | 681 | 691 | 675 | 690 | 124,000 | 690 |
| 1990-08-13 | 710 | 711 | 650 | 675 | 86,000 | 675 |
| 1990-08-10 | 745 | 750 | 740 | 740 | 62,000 | 740 |
| 1990-08-09 | 755 | 755 | 748 | 748 | 151,000 | 748 |
| 1990-08-08 | 741 | 757 | 735 | 751 | 140,000 | 751 |
| 1990-08-07 | 715 | 760 | 715 | 740 | 195,000 | 740 |
| 1990-08-06 | 850 | 850 | 785 | 785 | 78,000 | 785 |
| 1990-08-03 | 870 | 871 | 851 | 860 | 210,000 | 860 |
| 1990-08-02 | 866 | 880 | 865 | 870 | 120,000 | 870 |
| 1990-08-01 | 876 | 890 | 865 | 866 | 135,000 | 866 |
| 1990-07-31 | 861 | 875 | 861 | 873 | 103,000 | 873 |
| 1990-07-30 | 878 | 878 | 866 | 866 | 46,000 | 866 |
| 1990-07-27 | 890 | 890 | 870 | 882 | 79,000 | 882 |
| 1990-07-26 | 905 | 905 | 900 | 900 | 89,000 | 900 |
| 1990-07-25 | 928 | 928 | 890 | 895 | 242,000 | 895 |
| 1990-07-24 | 905 | 940 | 905 | 930 | 901,000 | 930 |
| 1990-07-23 | 900 | 910 | 876 | 900 | 229,000 | 900 |
| 1990-07-20 | 924 | 924 | 905 | 920 | 197,000 | 920 |
| 1990-07-19 | 929 | 929 | 914 | 914 | 400,000 | 914 |
| 1990-07-18 | 904 | 924 | 899 | 924 | 631,000 | 924 |
| 1990-07-17 | 900 | 900 | 893 | 894 | 147,000 | 894 |
| 1990-07-16 | 888 | 897 | 880 | 880 | 488,000 | 880 |
| 1990-07-13 | 907 | 907 | 888 | 890 | 129,000 | 890 |
| 1990-07-12 | 909 | 909 | 890 | 890 | 85,000 | 890 |
| 1990-07-11 | 890 | 899 | 890 | 892 | 55,000 | 892 |
| 1990-07-10 | 890 | 898 | 888 | 889 | 123,000 | 889 |
| 1990-07-09 | 899 | 900 | 886 | 900 | 99,000 | 900 |
| 1990-07-06 | 900 | 900 | 885 | 886 | 76,000 | 886 |
| 1990-07-05 | 900 | 900 | 891 | 900 | 66,000 | 900 |
| 1990-07-04 | 885 | 910 | 885 | 900 | 61,000 | 900 |
| 1990-07-03 | 881 | 882 | 880 | 881 | 56,000 | 881 |
| 1990-07-02 | 881 | 885 | 878 | 880 | 64,000 | 880 |
| 1990-06-29 | 888 | 895 | 886 | 886 | 156,000 | 886 |
| 1990-06-28 | 910 | 910 | 885 | 886 | 60,000 | 886 |
| 1990-06-27 | 899 | 914 | 898 | 910 | 188,000 | 910 |
| 1990-06-26 | 900 | 919 | 879 | 899 | 134,000 | 899 |
| 1990-06-25 | 880 | 880 | 861 | 873 | 74,000 | 873 |
| 1990-06-22 | 893 | 893 | 884 | 890 | 100,000 | 890 |
| 1990-06-21 | 924 | 924 | 903 | 903 | 211,000 | 903 |
| 1990-06-20 | 910 | 919 | 909 | 912 | 403,000 | 912 |
| 1990-06-19 | 922 | 924 | 910 | 910 | 104,000 | 910 |
| 1990-06-18 | 913 | 929 | 910 | 912 | 78,000 | 912 |
| 1990-06-15 | 934 | 934 | 915 | 923 | 319,000 | 923 |
| 1990-06-14 | 922 | 940 | 922 | 924 | 107,000 | 924 |
| 1990-06-13 | 960 | 960 | 921 | 930 | 381,000 | 930 |
| 1990-06-12 | 922 | 960 | 922 | 950 | 347,000 | 950 |
| 1990-06-11 | 910 | 920 | 910 | 912 | 129,000 | 912 |
| 1990-06-08 | 913 | 914 | 910 | 910 | 228,000 | 910 |
| 1990-06-07 | 911 | 919 | 911 | 915 | 201,000 | 915 |
| 1990-06-06 | 915 | 920 | 907 | 915 | 309,000 | 915 |
| 1990-06-05 | 927 | 931 | 912 | 922 | 442,000 | 922 |
| 1990-06-04 | 932 | 940 | 929 | 937 | 185,000 | 937 |
| 1990-06-01 | 947 | 947 | 936 | 940 | 243,000 | 940 |
| 1990-05-31 | 942 | 950 | 932 | 945 | 376,000 | 945 |
| 1990-05-30 | 940 | 945 | 939 | 945 | 214,000 | 945 |
| 1990-05-29 | 946 | 950 | 938 | 942 | 466,000 | 942 |
| 1990-05-28 | 946 | 954 | 936 | 945 | 358,000 | 945 |
| 1990-05-25 | 959 | 959 | 946 | 955 | 128,000 | 955 |
| 1990-05-24 | 953 | 970 | 945 | 950 | 289,000 | 950 |
| 1990-05-23 | 951 | 979 | 951 | 961 | 251,000 | 961 |
| 1990-05-22 | 946 | 950 | 941 | 950 | 169,000 | 950 |
| 1990-05-21 | 955 | 955 | 942 | 945 | 168,000 | 945 |
| 1990-05-18 | 1,000 | 1,000 | 960 | 961 | 758,000 | 961 |
| 1990-05-17 | 997 | 1,050 | 980 | 1,000 | 2,051,000 | 1,000 |
| 1990-05-16 | 950 | 990 | 943 | 990 | 745,000 | 990 |
| 1990-05-15 | 951 | 954 | 941 | 950 | 576,000 | 950 |
| 1990-05-14 | 951 | 960 | 942 | 954 | 564,000 | 954 |
| 1990-05-11 | 950 | 959 | 929 | 948 | 973,000 | 948 |
| 1990-05-10 | 1,000 | 1,010 | 952 | 970 | 3,206,000 | 970 |
| 1990-05-09 | 980 | 980 | 980 | 980 | 1,192,000 | 980 |
| 1990-05-08 | 889 | 889 | 863 | 880 | 570,000 | 880 |
| 1990-05-07 | 861 | 910 | 861 | 898 | 664,000 | 898 |
| 1990-05-02 | 844 | 864 | 844 | 860 | 306,000 | 860 |
| 1990-05-01 | 849 | 850 | 841 | 845 | 164,000 | 845 |
| 1990-04-27 | 842 | 854 | 841 | 854 | 291,000 | 854 |
| 1990-04-26 | 874 | 874 | 840 | 841 | 450,000 | 841 |
| 1990-04-25 | 869 | 875 | 855 | 875 | 502,000 | 875 |
| 1990-04-24 | 833 | 840 | 822 | 840 | 103,000 | 840 |
| 1990-04-23 | 858 | 859 | 822 | 840 | 52,000 | 840 |
| 1990-04-20 | 870 | 875 | 850 | 851 | 351,000 | 851 |
| 1990-04-19 | 823 | 860 | 820 | 860 | 662,000 | 860 |
| 1990-04-18 | 785 | 815 | 780 | 815 | 58,000 | 815 |
| 1990-04-17 | 775 | 780 | 770 | 777 | 81,000 | 777 |
| 1990-04-16 | 792 | 795 | 780 | 780 | 87,000 | 780 |
| 1990-04-13 | 800 | 800 | 790 | 791 | 24,000 | 791 |
| 1990-04-12 | 825 | 826 | 800 | 800 | 71,000 | 800 |
| 1990-04-11 | 835 | 850 | 835 | 835 | 267,000 | 835 |
| 1990-04-10 | 836 | 850 | 836 | 840 | 205,000 | 840 |
| 1990-04-09 | 855 | 855 | 846 | 846 | 559,000 | 846 |
| 1990-04-06 | 727 | 757 | 725 | 755 | 226,000 | 755 |
| 1990-04-05 | 722 | 722 | 632 | 657 | 641,000 | 657 |
| 1990-04-04 | 817 | 835 | 732 | 732 | 524,000 | 732 |
| 1990-04-03 | 869 | 870 | 825 | 827 | 155,000 | 827 |
| 1990-04-02 | 880 | 881 | 880 | 881 | 240,000 | 881 |
| 1990-03-30 | 950 | 955 | 940 | 940 | 263,000 | 940 |
| 1990-03-29 | 946 | 970 | 945 | 970 | 157,000 | 970 |
| 1990-03-28 | 930 | 950 | 930 | 943 | 224,000 | 943 |
| 1990-03-27 | 916 | 940 | 916 | 940 | 107,000 | 940 |
| 1990-03-26 | 903 | 930 | 903 | 926 | 93,000 | 926 |
| 1990-03-23 | 890 | 900 | 879 | 900 | 271,000 | 900 |
| 1990-03-22 | 851 | 889 | 851 | 879 | 182,000 | 879 |
| 1990-03-20 | 964 | 970 | 905 | 910 | 246,000 | 910 |
| 1990-03-19 | 1,010 | 1,010 | 930 | 955 | 121,000 | 955 |
| 1990-03-16 | 1,020 | 1,040 | 1,010 | 1,010 | 65,000 | 1,010 |
| 1990-03-15 | 1,010 | 1,030 | 1,000 | 1,010 | 219,000 | 1,010 |
| 1990-03-14 | 1,020 | 1,030 | 1,010 | 1,010 | 140,000 | 1,010 |
| 1990-03-13 | 1,020 | 1,030 | 1,010 | 1,020 | 147,000 | 1,020 |
| 1990-03-12 | 1,060 | 1,060 | 1,020 | 1,020 | 66,000 | 1,020 |
| 1990-03-09 | 1,020 | 1,040 | 1,020 | 1,040 | 128,000 | 1,040 |
| 1990-03-08 | 1,010 | 1,020 | 1,000 | 1,020 | 160,000 | 1,020 |
| 1990-03-07 | 1,020 | 1,020 | 1,010 | 1,010 | 137,000 | 1,010 |
| 1990-03-06 | 1,030 | 1,040 | 1,020 | 1,020 | 169,000 | 1,020 |
| 1990-03-05 | 1,040 | 1,040 | 1,030 | 1,030 | 146,000 | 1,030 |
| 1990-03-02 | 1,030 | 1,100 | 1,020 | 1,040 | 305,000 | 1,040 |
| 1990-03-01 | 1,030 | 1,030 | 1,010 | 1,020 | 164,000 | 1,020 |
| 1990-02-28 | 1,040 | 1,040 | 1,010 | 1,030 | 137,000 | 1,030 |
| 1990-02-27 | 1,010 | 1,020 | 990 | 1,000 | 178,000 | 1,000 |
| 1990-02-26 | 1,040 | 1,040 | 960 | 988 | 264,000 | 988 |
| 1990-02-23 | 1,070 | 1,070 | 1,030 | 1,030 | 175,000 | 1,030 |
| 1990-02-22 | 1,090 | 1,090 | 1,060 | 1,070 | 290,000 | 1,070 |
| 1990-02-21 | 1,090 | 1,090 | 1,060 | 1,060 | 348,000 | 1,060 |
| 1990-02-20 | 1,100 | 1,100 | 1,060 | 1,070 | 282,000 | 1,070 |
| 1990-02-19 | 1,120 | 1,120 | 1,100 | 1,100 | 141,000 | 1,100 |
| 1990-02-16 | 1,130 | 1,130 | 1,100 | 1,110 | 169,000 | 1,110 |
| 1990-02-15 | 1,100 | 1,130 | 1,090 | 1,110 | 639,000 | 1,110 |
| 1990-02-14 | 1,100 | 1,100 | 1,060 | 1,090 | 434,000 | 1,090 |
| 1990-02-13 | 1,100 | 1,100 | 1,080 | 1,100 | 248,000 | 1,100 |
| 1990-02-09 | 1,100 | 1,100 | 1,070 | 1,080 | 191,000 | 1,080 |
| 1990-02-08 | 1,090 | 1,090 | 1,080 | 1,080 | 129,000 | 1,080 |
| 1990-02-07 | 1,100 | 1,100 | 1,070 | 1,090 | 379,000 | 1,090 |
| 1990-02-06 | 1,100 | 1,120 | 1,090 | 1,120 | 403,000 | 1,120 |
| 1990-02-05 | 1,110 | 1,110 | 1,100 | 1,100 | 168,000 | 1,100 |
| 1990-02-02 | 1,120 | 1,120 | 1,100 | 1,120 | 244,000 | 1,120 |
| 1990-02-01 | 1,090 | 1,120 | 1,080 | 1,120 | 643,000 | 1,120 |
| 1990-01-31 | 1,070 | 1,100 | 1,060 | 1,100 | 432,000 | 1,100 |
| 1990-01-30 | 1,060 | 1,070 | 1,050 | 1,060 | 220,000 | 1,060 |
| 1990-01-29 | 1,060 | 1,060 | 1,040 | 1,040 | 147,000 | 1,040 |
| 1990-01-26 | 1,050 | 1,060 | 1,030 | 1,060 | 206,000 | 1,060 |
| 1990-01-25 | 1,050 | 1,070 | 1,030 | 1,070 | 434,000 | 1,070 |
| 1990-01-24 | 1,100 | 1,110 | 1,040 | 1,070 | 678,000 | 1,070 |
| 1990-01-23 | 1,100 | 1,120 | 1,100 | 1,100 | 242,000 | 1,100 |
| 1990-01-22 | 1,080 | 1,080 | 1,080 | 1,080 | 96,000 | 1,080 |
| 1990-01-19 | 1,080 | 1,100 | 1,080 | 1,090 | 231,000 | 1,090 |
| 1990-01-18 | 1,080 | 1,090 | 1,080 | 1,090 | 287,000 | 1,090 |
| 1990-01-17 | 1,090 | 1,100 | 1,080 | 1,090 | 138,000 | 1,090 |
| 1990-01-16 | 1,100 | 1,110 | 1,070 | 1,070 | 194,000 | 1,070 |
| 1990-01-12 | 1,140 | 1,140 | 1,130 | 1,130 | 230,000 | 1,130 |
| 1990-01-11 | 1,140 | 1,150 | 1,130 | 1,150 | 122,000 | 1,150 |
| 1990-01-10 | 1,150 | 1,160 | 1,130 | 1,140 | 193,000 | 1,140 |
| 1990-01-09 | 1,160 | 1,170 | 1,160 | 1,160 | 225,000 | 1,160 |
| 1990-01-08 | 1,170 | 1,200 | 1,160 | 1,170 | 309,000 | 1,170 |
| 1990-01-05 | 1,160 | 1,180 | 1,150 | 1,180 | 327,000 | 1,180 |
| 1990-01-04 | 1,180 | 1,190 | 1,160 | 1,170 | 119,000 | 1,170 |
分割・併合履歴 ： なし
