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
1990-12-28532547527539219,000539
1990-12-27521542521532334,000532
1990-12-26521526521526229,000526
1990-12-25540540520521165,000521
1990-12-21535536525525227,000525
1990-12-20565565540545255,000545
1990-12-19564568551555559,000555
1990-12-18560560540554344,000554
1990-12-17580580550550214,000550
1990-12-14572577566570389,000570
1990-12-13574587572583391,000583
1990-12-12575580565565559,000565
1990-12-11561575561570408,000570
1990-12-10580580570580298,000580
1990-12-07531572531550526,000550
1990-12-06520530510530284,000530
1990-12-05511529496500373,000500
1990-12-04540540505505369,000505
1990-12-03561561540540263,000540
1990-11-30527550527550389,000550
1990-11-29566567522565296,000565
1990-11-28595596581581247,000581
1990-11-27596615595605132,000605
1990-11-26615620595595138,000595
1990-11-22610610591605187,000605
1990-11-21602602586600224,000600
1990-11-20615620600620333,000620
1990-11-19595621594615243,000615
1990-11-16599599570583574,000583
1990-11-15625626595600155,000600
1990-11-14642642626626157,000626
1990-11-136296446276331,375,000633
1990-11-09595595569595576,000595
1990-11-08619619590600397,000600
1990-11-07634640623635293,000635
1990-11-06660664635635374,000635
1990-11-05650658650654290,000654
1990-11-02640645622636680,000636
1990-11-01669669650660630,000660
1990-10-317007016726721,604,000672
1990-10-307047457017043,388,000704
1990-10-29666693666693970,000693
1990-10-26668683660673638,000673
1990-10-25658659653659367,000659
1990-10-24650650630645271,000645
1990-10-23655663651658429,000658
1990-10-22658659650654322,000654
1990-10-19645670630655587,000655
1990-10-18614657605650766,000650
1990-10-17585593580593177,000593
1990-10-16584594580594176,000594
1990-10-1556557156157090,000570
1990-10-12545545531545151,000545
1990-10-11555560546550158,000550
1990-10-09586589575575247,000575
1990-10-08555584555570247,000570
1990-10-05556579551575268,000575
1990-10-04555555532536124,000536
1990-10-03560580540570416,000570
1990-10-02550550550550148,000550
1990-10-01525530470470405,000470
1990-09-28550560506525363,000525
1990-09-27570585560570199,000570
1990-09-26647648590600184,000600
1990-09-25638651638648125,000648
1990-09-21681684668670335,000670
1990-09-20710710681681138,000681
1990-09-1971572968071049,000710
1990-09-18727730655715281,000715
1990-09-17760760731737283,000737
1990-09-14759770751762563,000762
1990-09-137317707167691,115,000769
1990-09-12665750665723942,000723
1990-09-11650675640674141,000674
1990-09-1063063562563294,000632
1990-09-07634634601614126,000614
1990-09-0665566064064064,000640
1990-09-0568368364065152,000651
1990-09-0470070068068935,000689
1990-09-03706720706710380,000710
1990-08-31685705680700218,000700
1990-08-30663685663685178,000685
1990-08-29660660641650275,000650
1990-08-28659659640650351,000650
1990-08-27586613586610240,000610
1990-08-24571608570573370,000573
1990-08-23630634580580386,000580
1990-08-22650660637637201,000637
1990-08-21696698660660146,000660
1990-08-2068069968069094,000690
1990-08-1770471369370087,000700
1990-08-1672972971672496,000724
1990-08-15708730708727137,000727
1990-08-14681691675690124,000690
1990-08-1371071165067586,000675
1990-08-1074575074074062,000740
1990-08-09755755748748151,000748
1990-08-08741757735751140,000751
1990-08-07715760715740195,000740
1990-08-0685085078578578,000785
1990-08-03870871851860210,000860
1990-08-02866880865870120,000870
1990-08-01876890865866135,000866
1990-07-31861875861873103,000873
1990-07-3087887886686646,000866
1990-07-2789089087088279,000882
1990-07-2690590590090089,000900
1990-07-25928928890895242,000895
1990-07-24905940905930901,000930
1990-07-23900910876900229,000900
1990-07-20924924905920197,000920
1990-07-19929929914914400,000914
1990-07-18904924899924631,000924
1990-07-17900900893894147,000894
1990-07-16888897880880488,000880
1990-07-13907907888890129,000890
1990-07-1290990989089085,000890
1990-07-1189089989089255,000892
1990-07-10890898888889123,000889
1990-07-0989990088690099,000900
1990-07-0690090088588676,000886
1990-07-0590090089190066,000900
1990-07-0488591088590061,000900
1990-07-0388188288088156,000881
1990-07-0288188587888064,000880
1990-06-29888895886886156,000886
1990-06-2891091088588660,000886
1990-06-27899914898910188,000910
1990-06-26900919879899134,000899
1990-06-2588088086187374,000873
1990-06-22893893884890100,000890
1990-06-21924924903903211,000903
1990-06-20910919909912403,000912
1990-06-19922924910910104,000910
1990-06-1891392991091278,000912
1990-06-15934934915923319,000923
1990-06-14922940922924107,000924
1990-06-13960960921930381,000930
1990-06-12922960922950347,000950
1990-06-11910920910912129,000912
1990-06-08913914910910228,000910
1990-06-07911919911915201,000915
1990-06-06915920907915309,000915
1990-06-05927931912922442,000922
1990-06-04932940929937185,000937
1990-06-01947947936940243,000940
1990-05-31942950932945376,000945
1990-05-30940945939945214,000945
1990-05-29946950938942466,000942
1990-05-28946954936945358,000945
1990-05-25959959946955128,000955
1990-05-24953970945950289,000950
1990-05-23951979951961251,000961
1990-05-22946950941950169,000950
1990-05-21955955942945168,000945
1990-05-181,0001,000960961758,000961
1990-05-179971,0509801,0002,051,0001,000
1990-05-16950990943990745,000990
1990-05-15951954941950576,000950
1990-05-14951960942954564,000954
1990-05-11950959929948973,000948
1990-05-101,0001,0109529703,206,000970
1990-05-099809809809801,192,000980
1990-05-08889889863880570,000880
1990-05-07861910861898664,000898
1990-05-02844864844860306,000860
1990-05-01849850841845164,000845
1990-04-27842854841854291,000854
1990-04-26874874840841450,000841
1990-04-25869875855875502,000875
1990-04-24833840822840103,000840
1990-04-2385885982284052,000840
1990-04-20870875850851351,000851
1990-04-19823860820860662,000860
1990-04-1878581578081558,000815
1990-04-1777578077077781,000777
1990-04-1679279578078087,000780
1990-04-1380080079079124,000791
1990-04-1282582680080071,000800
1990-04-11835850835835267,000835
1990-04-10836850836840205,000840
1990-04-09855855846846559,000846
1990-04-06727757725755226,000755
1990-04-05722722632657641,000657
1990-04-04817835732732524,000732
1990-04-03869870825827155,000827
1990-04-02880881880881240,000881
1990-03-30950955940940263,000940
1990-03-29946970945970157,000970
1990-03-28930950930943224,000943
1990-03-27916940916940107,000940
1990-03-2690393090392693,000926
1990-03-23890900879900271,000900
1990-03-22851889851879182,000879
1990-03-20964970905910246,000910
1990-03-191,0101,010930955121,000955
1990-03-161,0201,0401,0101,01065,0001,010
1990-03-151,0101,0301,0001,010219,0001,010
1990-03-141,0201,0301,0101,010140,0001,010
1990-03-131,0201,0301,0101,020147,0001,020
1990-03-121,0601,0601,0201,02066,0001,020
1990-03-091,0201,0401,0201,040128,0001,040
1990-03-081,0101,0201,0001,020160,0001,020
1990-03-071,0201,0201,0101,010137,0001,010
1990-03-061,0301,0401,0201,020169,0001,020
1990-03-051,0401,0401,0301,030146,0001,030
1990-03-021,0301,1001,0201,040305,0001,040
1990-03-011,0301,0301,0101,020164,0001,020
1990-02-281,0401,0401,0101,030137,0001,030
1990-02-271,0101,0209901,000178,0001,000
1990-02-261,0401,040960988264,000988
1990-02-231,0701,0701,0301,030175,0001,030
1990-02-221,0901,0901,0601,070290,0001,070
1990-02-211,0901,0901,0601,060348,0001,060
1990-02-201,1001,1001,0601,070282,0001,070
1990-02-191,1201,1201,1001,100141,0001,100
1990-02-161,1301,1301,1001,110169,0001,110
1990-02-151,1001,1301,0901,110639,0001,110
1990-02-141,1001,1001,0601,090434,0001,090
1990-02-131,1001,1001,0801,100248,0001,100
1990-02-091,1001,1001,0701,080191,0001,080
1990-02-081,0901,0901,0801,080129,0001,080
1990-02-071,1001,1001,0701,090379,0001,090
1990-02-061,1001,1201,0901,120403,0001,120
1990-02-051,1101,1101,1001,100168,0001,100
1990-02-021,1201,1201,1001,120244,0001,120
1990-02-011,0901,1201,0801,120643,0001,120
1990-01-311,0701,1001,0601,100432,0001,100
1990-01-301,0601,0701,0501,060220,0001,060
1990-01-291,0601,0601,0401,040147,0001,040
1990-01-261,0501,0601,0301,060206,0001,060
1990-01-251,0501,0701,0301,070434,0001,070
1990-01-241,1001,1101,0401,070678,0001,070
1990-01-231,1001,1201,1001,100242,0001,100
1990-01-221,0801,0801,0801,08096,0001,080
1990-01-191,0801,1001,0801,090231,0001,090
1990-01-181,0801,0901,0801,090287,0001,090
1990-01-171,0901,1001,0801,090138,0001,090
1990-01-161,1001,1101,0701,070194,0001,070
1990-01-121,1401,1401,1301,130230,0001,130
1990-01-111,1401,1501,1301,150122,0001,150
1990-01-101,1501,1601,1301,140193,0001,140
1990-01-091,1601,1701,1601,160225,0001,160
1990-01-081,1701,2001,1601,170309,0001,170
1990-01-051,1601,1801,1501,180327,0001,180
1990-01-041,1801,1901,1601,170119,0001,170

分割・併合履歴 : なし