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
