4205 日本ゼオン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 540 | 550 | 536 | 538 | 117,000 | 538 |
| 1991-12-27 | 559 | 559 | 535 | 535 | 130,000 | 535 |
| 1991-12-26 | 541 | 568 | 536 | 560 | 250,000 | 560 |
| 1991-12-25 | 532 | 561 | 532 | 546 | 362,000 | 546 |
| 1991-12-24 | 578 | 578 | 539 | 539 | 179,000 | 539 |
| 1991-12-20 | 580 | 580 | 558 | 558 | 244,000 | 558 |
| 1991-12-19 | 580 | 596 | 563 | 563 | 248,000 | 563 |
| 1991-12-18 | 580 | 585 | 580 | 580 | 175,000 | 580 |
| 1991-12-17 | 589 | 600 | 589 | 590 | 135,000 | 590 |
| 1991-12-16 | 598 | 604 | 592 | 599 | 105,000 | 599 |
| 1991-12-13 | 607 | 607 | 580 | 603 | 558,000 | 603 |
| 1991-12-12 | 568 | 588 | 568 | 587 | 125,000 | 587 |
| 1991-12-11 | 570 | 571 | 561 | 561 | 240,000 | 561 |
| 1991-12-10 | 592 | 592 | 570 | 571 | 247,000 | 571 |
| 1991-12-09 | 589 | 594 | 580 | 582 | 37,000 | 582 |
| 1991-12-06 | 591 | 599 | 582 | 598 | 272,000 | 598 |
| 1991-12-05 | 597 | 600 | 588 | 594 | 313,000 | 594 |
| 1991-12-04 | 590 | 598 | 587 | 595 | 469,000 | 595 |
| 1991-12-03 | 579 | 592 | 572 | 588 | 569,000 | 588 |
| 1991-12-02 | 571 | 573 | 550 | 570 | 346,000 | 570 |
| 1991-11-29 | 610 | 620 | 600 | 600 | 588,000 | 600 |
| 1991-11-28 | 625 | 625 | 600 | 610 | 288,000 | 610 |
| 1991-11-27 | 640 | 645 | 631 | 631 | 301,000 | 631 |
| 1991-11-26 | 625 | 634 | 615 | 630 | 503,000 | 630 |
| 1991-11-25 | 657 | 657 | 620 | 621 | 206,000 | 621 |
| 1991-11-22 | 668 | 670 | 645 | 648 | 777,000 | 648 |
| 1991-11-21 | 680 | 684 | 645 | 662 | 1,630,000 | 662 |
| 1991-11-20 | 630 | 676 | 627 | 656 | 1,276,000 | 656 |
| 1991-11-19 | 630 | 645 | 622 | 622 | 423,000 | 622 |
| 1991-11-18 | 620 | 629 | 610 | 620 | 582,000 | 620 |
| 1991-11-15 | 650 | 663 | 641 | 650 | 308,000 | 650 |
| 1991-11-14 | 658 | 661 | 646 | 646 | 206,000 | 646 |
| 1991-11-13 | 670 | 670 | 660 | 660 | 324,000 | 660 |
| 1991-11-12 | 640 | 660 | 640 | 660 | 337,000 | 660 |
| 1991-11-11 | 642 | 651 | 640 | 644 | 145,000 | 644 |
| 1991-11-08 | 672 | 672 | 641 | 641 | 320,000 | 641 |
| 1991-11-07 | 680 | 680 | 661 | 662 | 554,000 | 662 |
| 1991-11-06 | 645 | 675 | 639 | 655 | 734,000 | 655 |
| 1991-11-05 | 660 | 660 | 645 | 648 | 318,000 | 648 |
| 1991-11-01 | 669 | 671 | 655 | 661 | 470,000 | 661 |
| 1991-10-31 | 679 | 679 | 661 | 675 | 563,000 | 675 |
| 1991-10-30 | 698 | 705 | 676 | 680 | 665,000 | 680 |
| 1991-10-29 | 699 | 709 | 690 | 691 | 984,000 | 691 |
| 1991-10-28 | 699 | 700 | 683 | 683 | 1,063,000 | 683 |
| 1991-10-25 | 710 | 718 | 700 | 700 | 1,384,000 | 700 |
| 1991-10-24 | 728 | 734 | 706 | 711 | 2,690,000 | 711 |
| 1991-10-23 | 738 | 769 | 725 | 728 | 12,439,000 | 728 |
| 1991-10-22 | 663 | 763 | 660 | 745 | 14,193,000 | 745 |
| 1991-10-21 | 679 | 683 | 663 | 666 | 1,102,000 | 666 |
| 1991-10-18 | 670 | 702 | 661 | 671 | 4,119,000 | 671 |
| 1991-10-17 | 710 | 719 | 665 | 671 | 8,546,000 | 671 |
| 1991-10-16 | 660 | 710 | 659 | 710 | 10,530,000 | 710 |
| 1991-10-15 | 575 | 610 | 575 | 610 | 574,000 | 610 |
| 1991-10-14 | 570 | 585 | 570 | 574 | 195,000 | 574 |
| 1991-10-11 | 591 | 592 | 580 | 580 | 295,000 | 580 |
| 1991-10-09 | 586 | 595 | 586 | 591 | 432,000 | 591 |
| 1991-10-08 | 591 | 608 | 591 | 596 | 534,000 | 596 |
| 1991-10-07 | 612 | 620 | 605 | 608 | 489,000 | 608 |
| 1991-10-04 | 630 | 630 | 611 | 618 | 666,000 | 618 |
| 1991-10-03 | 635 | 639 | 625 | 632 | 1,013,000 | 632 |
| 1991-10-02 | 619 | 642 | 619 | 631 | 3,271,000 | 631 |
| 1991-10-01 | 600 | 624 | 600 | 609 | 4,344,000 | 609 |
| 1991-09-30 | 569 | 600 | 560 | 600 | 1,673,000 | 600 |
| 1991-09-27 | 557 | 578 | 551 | 560 | 549,000 | 560 |
| 1991-09-26 | 559 | 560 | 540 | 553 | 286,000 | 553 |
| 1991-09-25 | 548 | 553 | 530 | 552 | 398,000 | 552 |
| 1991-09-24 | 553 | 569 | 540 | 541 | 160,000 | 541 |
| 1991-09-20 | 559 | 569 | 552 | 553 | 261,000 | 553 |
| 1991-09-19 | 551 | 577 | 551 | 561 | 848,000 | 561 |
| 1991-09-18 | 570 | 585 | 550 | 565 | 948,000 | 565 |
| 1991-09-17 | 585 | 588 | 575 | 585 | 913,000 | 585 |
| 1991-09-13 | 525 | 568 | 521 | 555 | 1,238,000 | 555 |
| 1991-09-12 | 516 | 530 | 516 | 525 | 308,000 | 525 |
| 1991-09-11 | 515 | 520 | 503 | 516 | 173,000 | 516 |
| 1991-09-10 | 530 | 530 | 511 | 523 | 235,000 | 523 |
| 1991-09-09 | 541 | 544 | 530 | 530 | 294,000 | 530 |
| 1991-09-06 | 523 | 545 | 523 | 540 | 599,000 | 540 |
| 1991-09-05 | 498 | 530 | 498 | 522 | 559,000 | 522 |
| 1991-09-04 | 490 | 500 | 485 | 493 | 179,000 | 493 |
| 1991-09-03 | 495 | 499 | 481 | 490 | 516,000 | 490 |
| 1991-09-02 | 480 | 490 | 476 | 490 | 150,000 | 490 |
| 1991-08-30 | 485 | 490 | 470 | 470 | 140,000 | 470 |
| 1991-08-29 | 460 | 490 | 460 | 490 | 297,000 | 490 |
| 1991-08-28 | 461 | 469 | 453 | 453 | 379,000 | 453 |
| 1991-08-27 | 466 | 476 | 450 | 455 | 213,000 | 455 |
| 1991-08-26 | 485 | 485 | 455 | 455 | 201,000 | 455 |
| 1991-08-23 | 488 | 488 | 476 | 478 | 229,000 | 478 |
| 1991-08-22 | 481 | 490 | 476 | 490 | 404,000 | 490 |
| 1991-08-21 | 454 | 470 | 451 | 451 | 817,000 | 451 |
| 1991-08-20 | 450 | 451 | 425 | 448 | 558,000 | 448 |
| 1991-08-19 | 492 | 495 | 450 | 450 | 466,000 | 450 |
| 1991-08-16 | 514 | 514 | 492 | 492 | 490,000 | 492 |
| 1991-08-15 | 520 | 525 | 495 | 499 | 795,000 | 499 |
| 1991-08-14 | 527 | 532 | 526 | 526 | 136,000 | 526 |
| 1991-08-13 | 545 | 545 | 525 | 535 | 172,000 | 535 |
| 1991-08-12 | 555 | 555 | 545 | 545 | 158,000 | 545 |
| 1991-08-09 | 550 | 555 | 550 | 555 | 165,000 | 555 |
| 1991-08-08 | 562 | 562 | 554 | 555 | 32,000 | 555 |
| 1991-08-07 | 556 | 570 | 552 | 552 | 63,000 | 552 |
| 1991-08-06 | 570 | 570 | 552 | 552 | 32,000 | 552 |
| 1991-08-05 | 575 | 575 | 570 | 570 | 67,000 | 570 |
| 1991-08-02 | 580 | 580 | 570 | 570 | 30,000 | 570 |
| 1991-08-01 | 582 | 584 | 580 | 584 | 59,000 | 584 |
| 1991-07-31 | 573 | 579 | 570 | 579 | 109,000 | 579 |
| 1991-07-30 | 565 | 575 | 561 | 570 | 131,000 | 570 |
| 1991-07-29 | 570 | 570 | 565 | 565 | 21,000 | 565 |
| 1991-07-26 | 569 | 570 | 560 | 570 | 209,000 | 570 |
| 1991-07-25 | 564 | 575 | 561 | 570 | 341,000 | 570 |
| 1991-07-24 | 555 | 560 | 555 | 560 | 200,000 | 560 |
| 1991-07-23 | 550 | 559 | 547 | 553 | 216,000 | 553 |
| 1991-07-22 | 561 | 563 | 550 | 550 | 351,000 | 550 |
| 1991-07-19 | 560 | 568 | 558 | 564 | 27,000 | 564 |
| 1991-07-18 | 570 | 570 | 559 | 561 | 41,000 | 561 |
| 1991-07-17 | 585 | 585 | 549 | 560 | 59,000 | 560 |
| 1991-07-16 | 595 | 595 | 575 | 580 | 86,000 | 580 |
| 1991-07-15 | 595 | 600 | 581 | 600 | 99,000 | 600 |
| 1991-07-12 | 579 | 585 | 570 | 585 | 49,000 | 585 |
| 1991-07-11 | 570 | 580 | 558 | 580 | 184,000 | 580 |
| 1991-07-10 | 541 | 560 | 541 | 560 | 132,000 | 560 |
| 1991-07-09 | 525 | 545 | 510 | 540 | 465,000 | 540 |
| 1991-07-08 | 558 | 560 | 520 | 523 | 393,000 | 523 |
| 1991-07-05 | 582 | 585 | 567 | 567 | 187,000 | 567 |
| 1991-07-04 | 593 | 593 | 580 | 582 | 209,000 | 582 |
| 1991-07-03 | 620 | 620 | 603 | 603 | 221,000 | 603 |
| 1991-07-02 | 611 | 620 | 610 | 610 | 67,000 | 610 |
| 1991-07-01 | 605 | 614 | 605 | 610 | 120,000 | 610 |
| 1991-06-28 | 600 | 609 | 595 | 595 | 103,000 | 595 |
| 1991-06-27 | 624 | 624 | 590 | 595 | 111,000 | 595 |
| 1991-06-26 | 600 | 615 | 600 | 614 | 84,000 | 614 |
| 1991-06-25 | 577 | 605 | 577 | 605 | 152,000 | 605 |
| 1991-06-24 | 620 | 620 | 605 | 605 | 98,000 | 605 |
| 1991-06-21 | 615 | 617 | 603 | 610 | 159,000 | 610 |
| 1991-06-20 | 617 | 620 | 617 | 617 | 186,000 | 617 |
| 1991-06-19 | 627 | 627 | 615 | 617 | 379,000 | 617 |
| 1991-06-18 | 626 | 630 | 626 | 626 | 214,000 | 626 |
| 1991-06-17 | 630 | 640 | 626 | 626 | 148,000 | 626 |
| 1991-06-14 | 617 | 625 | 617 | 620 | 247,000 | 620 |
| 1991-06-13 | 618 | 619 | 615 | 617 | 155,000 | 617 |
| 1991-06-12 | 619 | 621 | 618 | 619 | 308,000 | 619 |
| 1991-06-11 | 601 | 619 | 601 | 612 | 132,000 | 612 |
| 1991-06-10 | 626 | 626 | 610 | 610 | 102,000 | 610 |
| 1991-06-07 | 620 | 627 | 616 | 616 | 275,000 | 616 |
| 1991-06-06 | 620 | 629 | 620 | 620 | 164,000 | 620 |
| 1991-06-05 | 634 | 635 | 628 | 628 | 141,000 | 628 |
| 1991-06-04 | 624 | 639 | 620 | 639 | 318,000 | 639 |
| 1991-06-03 | 626 | 640 | 626 | 634 | 275,000 | 634 |
| 1991-05-31 | 623 | 635 | 623 | 628 | 80,000 | 628 |
| 1991-05-30 | 622 | 627 | 618 | 621 | 77,000 | 621 |
| 1991-05-29 | 622 | 632 | 621 | 621 | 147,000 | 621 |
| 1991-05-28 | 627 | 629 | 615 | 629 | 56,000 | 629 |
| 1991-05-27 | 635 | 635 | 626 | 626 | 52,000 | 626 |
| 1991-05-24 | 643 | 643 | 615 | 625 | 211,000 | 625 |
| 1991-05-23 | 642 | 642 | 635 | 638 | 291,000 | 638 |
| 1991-05-22 | 635 | 642 | 630 | 635 | 156,000 | 635 |
| 1991-05-21 | 611 | 650 | 611 | 635 | 122,000 | 635 |
| 1991-05-20 | 615 | 620 | 610 | 615 | 48,000 | 615 |
| 1991-05-17 | 610 | 618 | 605 | 607 | 432,000 | 607 |
| 1991-05-16 | 618 | 625 | 611 | 611 | 317,000 | 611 |
| 1991-05-15 | 612 | 627 | 612 | 620 | 155,000 | 620 |
| 1991-05-14 | 630 | 635 | 620 | 620 | 118,000 | 620 |
| 1991-05-13 | 625 | 641 | 621 | 626 | 119,000 | 626 |
| 1991-05-10 | 650 | 650 | 625 | 625 | 353,000 | 625 |
| 1991-05-09 | 620 | 634 | 612 | 612 | 272,000 | 612 |
| 1991-05-08 | 630 | 630 | 610 | 617 | 294,000 | 617 |
| 1991-05-07 | 632 | 640 | 625 | 632 | 78,000 | 632 |
| 1991-05-02 | 640 | 650 | 630 | 632 | 141,000 | 632 |
| 1991-05-01 | 619 | 649 | 619 | 648 | 285,000 | 648 |
| 1991-04-30 | 630 | 630 | 610 | 613 | 571,000 | 613 |
| 1991-04-26 | 645 | 645 | 623 | 630 | 317,000 | 630 |
| 1991-04-25 | 655 | 655 | 635 | 637 | 252,000 | 637 |
| 1991-04-24 | 652 | 655 | 650 | 653 | 222,000 | 653 |
| 1991-04-23 | 660 | 660 | 651 | 654 | 265,000 | 654 |
| 1991-04-22 | 670 | 677 | 665 | 665 | 424,000 | 665 |
| 1991-04-19 | 681 | 684 | 675 | 677 | 424,000 | 677 |
| 1991-04-18 | 680 | 690 | 677 | 684 | 537,000 | 684 |
| 1991-04-17 | 675 | 675 | 665 | 667 | 169,000 | 667 |
| 1991-04-16 | 669 | 672 | 660 | 661 | 135,000 | 661 |
| 1991-04-15 | 676 | 676 | 666 | 672 | 123,000 | 672 |
| 1991-04-12 | 666 | 671 | 663 | 668 | 214,000 | 668 |
| 1991-04-11 | 675 | 678 | 663 | 673 | 214,000 | 673 |
| 1991-04-10 | 671 | 684 | 671 | 680 | 403,000 | 680 |
| 1991-04-09 | 684 | 684 | 670 | 677 | 186,000 | 677 |
| 1991-04-08 | 689 | 690 | 681 | 685 | 122,000 | 685 |
| 1991-04-05 | 694 | 694 | 679 | 685 | 379,000 | 685 |
| 1991-04-04 | 671 | 700 | 669 | 676 | 523,000 | 676 |
| 1991-04-03 | 675 | 675 | 660 | 670 | 608,000 | 670 |
| 1991-04-02 | 671 | 678 | 660 | 670 | 338,000 | 670 |
| 1991-04-01 | 674 | 680 | 670 | 679 | 146,000 | 679 |
| 1991-03-29 | 670 | 670 | 662 | 664 | 175,000 | 664 |
| 1991-03-28 | 651 | 700 | 651 | 661 | 217,000 | 661 |
| 1991-03-27 | 653 | 665 | 653 | 653 | 96,000 | 653 |
| 1991-03-26 | 650 | 660 | 650 | 652 | 205,000 | 652 |
| 1991-03-25 | 671 | 680 | 650 | 650 | 476,000 | 650 |
| 1991-03-22 | 675 | 689 | 661 | 661 | 252,000 | 661 |
| 1991-03-20 | 667 | 679 | 667 | 671 | 166,000 | 671 |
| 1991-03-19 | 688 | 696 | 685 | 685 | 169,000 | 685 |
| 1991-03-18 | 700 | 710 | 691 | 698 | 541,000 | 698 |
| 1991-03-15 | 675 | 695 | 670 | 695 | 480,000 | 695 |
| 1991-03-14 | 672 | 678 | 663 | 675 | 353,000 | 675 |
| 1991-03-13 | 683 | 689 | 670 | 671 | 323,000 | 671 |
| 1991-03-12 | 681 | 695 | 681 | 692 | 488,000 | 692 |
| 1991-03-11 | 714 | 715 | 690 | 700 | 711,000 | 700 |
| 1991-03-08 | 681 | 705 | 680 | 705 | 1,723,000 | 705 |
| 1991-03-07 | 684 | 685 | 680 | 685 | 244,000 | 685 |
| 1991-03-06 | 685 | 691 | 675 | 685 | 356,000 | 685 |
| 1991-03-05 | 671 | 689 | 663 | 685 | 313,000 | 685 |
| 1991-03-04 | 661 | 671 | 661 | 671 | 240,000 | 671 |
| 1991-03-01 | 690 | 692 | 671 | 671 | 602,000 | 671 |
| 1991-02-28 | 691 | 715 | 681 | 690 | 2,574,000 | 690 |
| 1991-02-27 | 665 | 670 | 660 | 661 | 695,000 | 661 |
| 1991-02-26 | 685 | 685 | 670 | 670 | 785,000 | 670 |
| 1991-02-25 | 677 | 679 | 660 | 661 | 390,000 | 661 |
| 1991-02-22 | 685 | 696 | 671 | 678 | 1,710,000 | 678 |
| 1991-02-21 | 671 | 730 | 668 | 683 | 6,417,000 | 683 |
| 1991-02-20 | 642 | 683 | 638 | 683 | 1,170,000 | 683 |
| 1991-02-19 | 620 | 668 | 620 | 641 | 1,451,000 | 641 |
| 1991-02-18 | 620 | 630 | 610 | 620 | 784,000 | 620 |
| 1991-02-15 | 604 | 604 | 596 | 601 | 415,000 | 601 |
| 1991-02-14 | 594 | 612 | 594 | 605 | 592,000 | 605 |
| 1991-02-13 | 593 | 596 | 584 | 591 | 791,000 | 591 |
| 1991-02-12 | 580 | 594 | 579 | 594 | 816,000 | 594 |
| 1991-02-08 | 545 | 565 | 542 | 565 | 798,000 | 565 |
| 1991-02-07 | 540 | 546 | 539 | 545 | 255,000 | 545 |
| 1991-02-06 | 540 | 545 | 533 | 533 | 230,000 | 533 |
| 1991-02-05 | 522 | 537 | 520 | 537 | 179,000 | 537 |
| 1991-02-04 | 511 | 521 | 511 | 520 | 79,000 | 520 |
| 1991-02-01 | 523 | 523 | 510 | 518 | 137,000 | 518 |
| 1991-01-31 | 520 | 530 | 513 | 513 | 620,000 | 513 |
| 1991-01-30 | 528 | 530 | 521 | 530 | 287,000 | 530 |
| 1991-01-29 | 540 | 540 | 526 | 526 | 197,000 | 526 |
| 1991-01-28 | 533 | 540 | 525 | 530 | 172,000 | 530 |
| 1991-01-25 | 535 | 540 | 527 | 530 | 190,000 | 530 |
| 1991-01-24 | 525 | 533 | 520 | 529 | 157,000 | 529 |
| 1991-01-23 | 535 | 535 | 525 | 534 | 322,000 | 534 |
| 1991-01-22 | 530 | 532 | 520 | 520 | 290,000 | 520 |
| 1991-01-21 | 540 | 540 | 520 | 520 | 176,000 | 520 |
| 1991-01-18 | 550 | 560 | 520 | 540 | 427,000 | 540 |
| 1991-01-17 | 485 | 550 | 485 | 540 | 227,000 | 540 |
| 1991-01-16 | 520 | 520 | 500 | 500 | 232,000 | 500 |
| 1991-01-14 | 522 | 532 | 516 | 525 | 96,000 | 525 |
| 1991-01-11 | 516 | 532 | 516 | 532 | 290,000 | 532 |
| 1991-01-10 | 510 | 525 | 500 | 516 | 651,000 | 516 |
| 1991-01-09 | 509 | 525 | 500 | 515 | 214,000 | 515 |
| 1991-01-08 | 540 | 540 | 491 | 492 | 387,000 | 492 |
| 1991-01-07 | 550 | 550 | 540 | 540 | 104,000 | 540 |
| 1991-01-04 | 539 | 540 | 529 | 540 | 52,000 | 540 |
分割・併合履歴 ： なし
