4205 日本ゼオン(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	597	602	590	590	113,000	590
1992-12-29	596	597	586	597	164,000	597
1992-12-28	606	606	598	598	154,000	598
1992-12-25	609	609	601	608	188,000	608
1992-12-24	626	626	600	609	265,000	609
1992-12-22	634	634	621	622	229,000	622
1992-12-21	635	637	626	635	297,000	635
1992-12-18	623	637	621	626	427,000	626
1992-12-17	618	630	618	623	124,000	623
1992-12-16	619	628	619	619	228,000	619
1992-12-15	620	628	617	628	405,000	628
1992-12-14	630	630	619	619	199,000	619
1992-12-11	639	645	625	633	560,000	633
1992-12-10	621	633	620	630	403,000	630
1992-12-09	614	620	614	619	567,000	619
1992-12-08	617	623	613	613	406,000	613
1992-12-07	625	626	615	616	270,000	616
1992-12-04	630	635	621	628	380,000	628
1992-12-03	627	639	627	635	427,000	635
1992-12-02	628	640	627	627	609,000	627
1992-12-01	635	652	630	635	530,000	635
1992-11-30	630	630	621	627	380,000	627
1992-11-27	625	635	616	625	255,000	625
1992-11-26	620	629	611	622	269,000	622
1992-11-25	630	635	621	626	657,000	626
1992-11-24	619	628	616	625	348,000	625
1992-11-20	605	620	605	610	274,000	610
1992-11-19	630	634	611	613	439,000	613
1992-11-18	586	630	586	620	685,000	620
1992-11-17	585	604	574	587	590,000	587
1992-11-16	584	594	578	590	316,000	590
1992-11-13	577	585	570	578	624,000	578
1992-11-12	580	581	558	570	914,000	570
1992-11-11	588	591	580	580	539,000	580
1992-11-10	583	599	580	591	745,000	591
1992-11-09	605	607	578	580	1,924,000	580
1992-11-06	651	658	614	616	1,755,000	616
1992-11-05	651	660	651	651	488,000	651
1992-11-04	654	664	651	658	462,000	658
1992-11-02	648	657	646	650	571,000	650
1992-10-30	676	676	660	661	805,000	661
1992-10-29	691	693	675	680	1,262,000	680
1992-10-28	712	717	690	692	4,064,000	692
1992-10-27	672	720	665	709	4,551,000	709
1992-10-26	660	674	658	670	417,000	670
1992-10-23	670	676	659	660	665,000	660
1992-10-22	657	671	654	669	564,000	669
1992-10-21	653	666	649	651	268,000	651
1992-10-20	643	671	643	660	584,000	660
1992-10-19	656	661	641	643	440,000	643
1992-10-16	674	674	661	666	284,000	666
1992-10-15	675	678	662	675	452,000	675
1992-10-14	682	684	671	675	730,000	675
1992-10-13	648	670	648	665	444,000	665
1992-10-12	646	655	642	642	275,000	642
1992-10-09	661	665	640	641	500,000	641
1992-10-08	652	665	646	655	214,000	655
1992-10-07	670	675	650	658	697,000	658
1992-10-06	643	669	636	660	1,012,000	660
1992-10-05	654	657	644	653	571,000	653
1992-10-02	661	668	657	664	911,000	664
1992-10-01	658	663	639	651	1,385,000	651
1992-09-30	670	679	658	658	796,000	658
1992-09-29	672	684	663	663	884,000	663
1992-09-28	703	703	676	676	532,000	676
1992-09-25	700	729	698	698	2,192,000	698
1992-09-24	686	707	686	692	824,000	692
1992-09-22	686	690	678	685	811,000	685
1992-09-21	686	700	676	676	849,000	676
1992-09-18	695	700	673	690	1,438,000	690
1992-09-17	682	717	670	705	2,708,000	705
1992-09-16	729	729	692	692	2,302,000	692
1992-09-14	729	738	715	723	1,700,000	723
1992-09-11	770	771	730	736	3,668,000	736
1992-09-10	792	794	760	760	8,497,000	760
1992-09-09	770	790	768	785	9,570,000	785
1992-09-08	769	802	760	767	24,492,000	767
1992-09-07	732	774	731	770	8,874,000	770
1992-09-04	745	761	731	735	7,340,000	735
1992-09-03	749	754	721	735	6,811,000	735
1992-09-02	715	759	710	731	11,592,000	731
1992-09-01	749	774	721	725	20,016,000	725
1992-08-31	683	720	675	720	6,487,000	720
1992-08-28	663	709	660	673	8,320,000	673
1992-08-27	666	688	658	673	9,637,000	673
1992-08-26	577	662	577	626	8,559,000	626
1992-08-25	570	595	565	576	2,330,000	576
1992-08-24	575	621	555	590	1,868,000	590
1992-08-21	499	547	499	545	1,332,000	545
1992-08-20	468	503	463	480	917,000	480
1992-08-19	450	477	442	470	315,000	470
1992-08-18	463	463	440	440	241,000	440
1992-08-17	459	465	459	463	436,000	463
1992-08-14	454	475	450	454	762,000	454
1992-08-13	440	465	436	457	793,000	457
1992-08-12	444	454	430	430	968,000	430
1992-08-11	482	487	440	449	895,000	449
1992-08-10	495	495	460	480	1,183,000	480
1992-08-07	549	549	500	501	1,243,000	501
1992-08-06	575	575	547	554	688,000	554
1992-08-05	577	588	573	580	520,000	580
1992-08-04	576	585	575	577	298,000	577
1992-08-03	590	599	575	575	108,000	575
1992-07-31	585	596	580	590	197,000	590
1992-07-30	575	582	563	580	771,000	580
1992-07-29	595	604	555	575	1,471,000	575
1992-07-28	585	590	580	590	629,000	590
1992-07-27	629	629	590	592	725,000	592
1992-07-24	615	622	604	610	514,000	610
1992-07-23	590	635	586	625	1,086,000	625
1992-07-22	625	627	601	610	903,000	610
1992-07-21	614	631	614	625	750,000	625
1992-07-20	630	634	612	615	756,000	615
1992-07-17	653	659	640	640	1,211,000	640
1992-07-16	648	664	645	660	2,282,000	660
1992-07-15	637	662	633	654	3,517,000	654
1992-07-14	637	637	626	633	537,000	633
1992-07-13	642	653	637	638	1,543,000	638
1992-07-10	638	648	625	638	2,211,000	638
1992-07-09	618	636	615	618	1,360,000	618
1992-07-08	575	604	575	604	172,000	604
1992-07-07	586	589	582	589	89,000	589
1992-07-06	598	598	585	589	110,000	589
1992-07-03	593	610	588	592	298,000	592
1992-07-02	596	598	580	598	364,000	598
1992-07-01	580	590	572	589	192,000	589
1992-06-30	582	590	582	590	192,000	590
1992-06-29	587	590	586	588	286,000	588
1992-06-26	597	597	579	585	341,000	585
1992-06-25	573	580	567	579	358,000	579
1992-06-24	587	593	571	572	362,000	572
1992-06-23	583	594	578	594	400,000	594
1992-06-22	618	618	580	581	316,000	581
1992-06-19	579	598	577	598	501,000	598
1992-06-18	577	590	567	579	538,000	579
1992-06-17	605	609	592	600	406,000	600
1992-06-16	617	633	615	615	229,000	615
1992-06-15	630	630	608	615	395,000	615
1992-06-12	649	650	627	627	557,000	627
1992-06-11	637	650	635	645	361,000	645
1992-06-10	643	653	634	645	244,000	645
1992-06-09	630	644	624	634	293,000	634
1992-06-08	640	640	621	623	253,000	623
1992-06-05	648	651	639	640	461,000	640
1992-06-04	653	661	641	643	1,600,000	643
1992-06-03	649	654	639	643	460,000	643
1992-06-02	650	655	644	650	608,000	650
1992-06-01	646	657	641	654	979,000	654
1992-05-29	670	674	646	646	1,795,000	646
1992-05-28	644	663	639	662	3,262,000	662
1992-05-27	620	640	614	638	910,000	638
1992-05-26	610	618	607	618	317,000	618
1992-05-25	612	623	606	606	356,000	606
1992-05-22	605	610	600	604	520,000	604
1992-05-21	624	628	615	615	573,000	615
1992-05-20	633	639	622	624	580,000	624
1992-05-19	649	664	630	633	977,000	633
1992-05-18	626	645	620	645	374,000	645
1992-05-15	639	649	612	612	806,000	612
1992-05-14	666	670	650	655	1,284,000	655
1992-05-13	656	667	648	656	3,171,000	656
1992-05-12	669	682	656	660	5,025,000	660
1992-05-11	630	664	623	664	3,729,000	664
1992-05-08	609	623	602	623	1,331,000	623
1992-05-07	599	619	595	619	1,895,000	619
1992-05-06	598	610	587	590	1,500,000	590
1992-05-01	569	600	568	598	1,035,000	598
1992-04-30	572	575	566	574	483,000	574
1992-04-28	569	581	561	577	899,000	577
1992-04-27	574	574	560	569	248,000	569
1992-04-24	580	583	560	565	934,000	565
1992-04-23	577	583	565	569	1,665,000	569
1992-04-22	548	567	546	567	2,124,000	567
1992-04-21	553	570	550	558	900,000	558
1992-04-20	570	570	557	558	587,000	558
1992-04-17	591	599	567	567	825,000	567
1992-04-16	603	613	595	600	928,000	600
1992-04-15	632	632	593	593	1,095,000	593
1992-04-14	569	630	565	612	1,050,000	612
1992-04-13	578	592	565	579	299,000	579
1992-04-10	560	590	559	570	1,205,000	570
1992-04-09	550	574	545	550	748,000	550
1992-04-08	555	565	540	560	1,654,000	560
1992-04-07	585	585	574	575	490,000	575
1992-04-06	590	596	583	585	310,000	585
1992-04-03	588	600	569	600	609,000	600
1992-04-02	572	592	555	588	1,792,000	588
1992-04-01	620	623	576	577	1,993,000	577
1992-03-31	631	636	615	618	1,018,000	618
1992-03-30	630	635	625	630	403,000	630
1992-03-27	658	665	641	642	727,000	642
1992-03-26	681	681	660	660	744,000	660
1992-03-25	637	660	630	655	511,000	655
1992-03-24	645	650	635	637	1,201,000	637
1992-03-23	677	679	645	655	597,000	655
1992-03-19	652	675	645	672	1,829,000	672
1992-03-18	661	665	634	642	1,417,000	642
1992-03-17	667	679	651	665	1,672,000	665
1992-03-16	701	701	661	667	2,435,000	667
1992-03-13	704	718	697	702	7,864,000	702
1992-03-12	670	709	667	705	8,510,000	705
1992-03-11	676	689	666	680	6,767,000	680
1992-03-10	649	659	641	657	838,000	657
1992-03-09	655	660	637	642	647,000	642
1992-03-06	640	657	636	655	1,951,000	655
1992-03-05	640	678	625	631	4,432,000	631
1992-03-04	610	634	610	630	1,049,000	630
1992-03-03	631	634	614	614	904,000	614
1992-03-02	622	642	620	634	1,420,000	634
1992-02-28	646	654	624	629	2,759,000	629
1992-02-27	640	659	635	644	5,214,000	644
1992-02-26	601	630	598	630	4,603,000	630
1992-02-25	597	612	591	596	1,569,000	596
1992-02-24	611	617	596	597	2,388,000	597
1992-02-21	605	619	588	609	3,712,000	609
1992-02-20	545	584	545	570	1,557,000	570
1992-02-19	520	549	517	535	1,166,000	535
1992-02-18	520	523	518	520	218,000	520
1992-02-17	520	530	518	520	290,000	520
1992-02-14	531	534	520	520	215,000	520
1992-02-13	533	533	526	526	81,000	526
1992-02-12	544	544	530	531	109,000	531
1992-02-10	547	547	536	540	80,000	540
1992-02-07	553	558	548	549	149,000	549
1992-02-06	555	560	546	546	165,000	546
1992-02-05	565	565	545	550	128,000	550
1992-02-04	554	560	550	558	185,000	558
1992-02-03	551	560	543	545	226,000	545
1992-01-31	545	560	545	555	177,000	555
1992-01-30	532	544	527	539	262,000	539
1992-01-29	537	543	525	530	286,000	530
1992-01-28	521	530	520	527	238,000	527
1992-01-27	537	537	520	522	73,000	522
1992-01-24	530	543	527	527	157,000	527
1992-01-23	540	545	531	535	205,000	535
1992-01-22	528	536	524	530	339,000	530
1992-01-21	540	540	525	530	212,000	530
1992-01-20	534	534	519	530	263,000	530
1992-01-17	545	545	540	540	295,000	540
1992-01-16	550	560	540	560	473,000	560
1992-01-14	526	540	522	535	256,000	535
1992-01-13	535	535	525	526	160,000	526
1992-01-10	550	550	538	540	190,000	540
1992-01-09	541	559	541	545	126,000	545
1992-01-08	560	569	547	548	99,000	548
1992-01-07	560	570	556	570	204,000	570
1992-01-06	550	558	549	551	121,000	551

分割・併合履歴：なし