4205 日本ゼオン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 362 | 365 | 360 | 365 | 97,000 | 365 |
| 1993-12-29 | 368 | 370 | 362 | 362 | 150,000 | 362 |
| 1993-12-28 | 370 | 371 | 362 | 368 | 143,000 | 368 |
| 1993-12-27 | 383 | 383 | 361 | 369 | 98,000 | 369 |
| 1993-12-24 | 396 | 398 | 378 | 378 | 190,000 | 378 |
| 1993-12-22 | 396 | 397 | 385 | 395 | 427,000 | 395 |
| 1993-12-21 | 392 | 393 | 376 | 393 | 150,000 | 393 |
| 1993-12-20 | 401 | 404 | 390 | 390 | 141,000 | 390 |
| 1993-12-17 | 400 | 402 | 399 | 400 | 148,000 | 400 |
| 1993-12-16 | 399 | 404 | 396 | 399 | 259,000 | 399 |
| 1993-12-15 | 397 | 397 | 390 | 390 | 165,000 | 390 |
| 1993-12-14 | 400 | 400 | 395 | 396 | 89,000 | 396 |
| 1993-12-13 | 406 | 406 | 400 | 400 | 98,000 | 400 |
| 1993-12-10 | 398 | 410 | 395 | 408 | 269,000 | 408 |
| 1993-12-09 | 383 | 399 | 383 | 393 | 90,000 | 393 |
| 1993-12-08 | 392 | 392 | 373 | 385 | 189,000 | 385 |
| 1993-12-07 | 390 | 400 | 386 | 391 | 404,000 | 391 |
| 1993-12-06 | 401 | 405 | 386 | 387 | 252,000 | 387 |
| 1993-12-03 | 412 | 420 | 410 | 420 | 198,000 | 420 |
| 1993-12-02 | 414 | 435 | 411 | 422 | 610,000 | 422 |
| 1993-12-01 | 383 | 415 | 381 | 415 | 655,000 | 415 |
| 1993-11-30 | 362 | 385 | 351 | 385 | 388,000 | 385 |
| 1993-11-29 | 380 | 380 | 329 | 367 | 669,000 | 367 |
| 1993-11-26 | 400 | 405 | 388 | 388 | 336,000 | 388 |
| 1993-11-25 | 398 | 402 | 391 | 401 | 708,000 | 401 |
| 1993-11-24 | 406 | 410 | 391 | 393 | 320,000 | 393 |
| 1993-11-22 | 425 | 425 | 407 | 410 | 304,000 | 410 |
| 1993-11-19 | 435 | 435 | 423 | 427 | 774,000 | 427 |
| 1993-11-18 | 446 | 446 | 436 | 437 | 336,000 | 437 |
| 1993-11-17 | 445 | 447 | 442 | 442 | 400,000 | 442 |
| 1993-11-16 | 449 | 450 | 441 | 447 | 210,000 | 447 |
| 1993-11-15 | 456 | 456 | 443 | 448 | 361,000 | 448 |
| 1993-11-12 | 445 | 456 | 443 | 448 | 962,000 | 448 |
| 1993-11-11 | 437 | 449 | 436 | 440 | 483,000 | 440 |
| 1993-11-10 | 440 | 450 | 435 | 437 | 555,000 | 437 |
| 1993-11-09 | 464 | 470 | 433 | 445 | 392,000 | 445 |
| 1993-11-08 | 466 | 470 | 460 | 464 | 365,000 | 464 |
| 1993-11-05 | 460 | 470 | 450 | 466 | 839,000 | 466 |
| 1993-11-04 | 498 | 500 | 480 | 480 | 393,000 | 480 |
| 1993-11-02 | 500 | 500 | 495 | 498 | 111,000 | 498 |
| 1993-11-01 | 501 | 507 | 496 | 500 | 180,000 | 500 |
| 1993-10-29 | 495 | 499 | 495 | 496 | 423,000 | 496 |
| 1993-10-28 | 510 | 510 | 485 | 485 | 247,000 | 485 |
| 1993-10-27 | 504 | 512 | 501 | 502 | 433,000 | 502 |
| 1993-10-26 | 510 | 518 | 500 | 504 | 262,000 | 504 |
| 1993-10-25 | 523 | 526 | 517 | 520 | 321,000 | 520 |
| 1993-10-22 | 520 | 525 | 517 | 517 | 280,000 | 517 |
| 1993-10-21 | 538 | 538 | 520 | 520 | 162,000 | 520 |
| 1993-10-20 | 538 | 540 | 535 | 535 | 222,000 | 535 |
| 1993-10-19 | 542 | 545 | 539 | 539 | 184,000 | 539 |
| 1993-10-18 | 545 | 547 | 540 | 542 | 131,000 | 542 |
| 1993-10-15 | 549 | 549 | 545 | 545 | 231,000 | 545 |
| 1993-10-14 | 550 | 555 | 545 | 545 | 179,000 | 545 |
| 1993-10-13 | 558 | 559 | 553 | 555 | 115,000 | 555 |
| 1993-10-12 | 562 | 562 | 552 | 559 | 96,000 | 559 |
| 1993-10-08 | 565 | 565 | 557 | 557 | 250,000 | 557 |
| 1993-10-07 | 571 | 571 | 565 | 565 | 216,000 | 565 |
| 1993-10-06 | 566 | 570 | 566 | 567 | 253,000 | 567 |
| 1993-10-05 | 570 | 570 | 566 | 567 | 177,000 | 567 |
| 1993-10-04 | 569 | 575 | 565 | 570 | 126,000 | 570 |
| 1993-10-01 | 562 | 570 | 562 | 570 | 241,000 | 570 |
| 1993-09-30 | 587 | 587 | 570 | 570 | 183,000 | 570 |
| 1993-09-29 | 584 | 588 | 575 | 587 | 416,000 | 587 |
| 1993-09-28 | 570 | 592 | 570 | 575 | 611,000 | 575 |
| 1993-09-27 | 563 | 565 | 560 | 560 | 159,000 | 560 |
| 1993-09-24 | 570 | 570 | 557 | 562 | 319,000 | 562 |
| 1993-09-22 | 573 | 573 | 559 | 560 | 180,000 | 560 |
| 1993-09-21 | 568 | 588 | 568 | 574 | 185,000 | 574 |
| 1993-09-20 | 587 | 587 | 568 | 568 | 193,000 | 568 |
| 1993-09-17 | 576 | 583 | 572 | 577 | 178,000 | 577 |
| 1993-09-16 | 590 | 590 | 578 | 578 | 128,000 | 578 |
| 1993-09-14 | 590 | 593 | 581 | 585 | 334,000 | 585 |
| 1993-09-13 | 585 | 598 | 583 | 593 | 447,000 | 593 |
| 1993-09-10 | 590 | 590 | 581 | 585 | 340,000 | 585 |
| 1993-09-09 | 590 | 591 | 576 | 577 | 318,000 | 577 |
| 1993-09-08 | 600 | 600 | 590 | 590 | 302,000 | 590 |
| 1993-09-07 | 603 | 603 | 598 | 598 | 144,000 | 598 |
| 1993-09-06 | 605 | 610 | 602 | 603 | 312,000 | 603 |
| 1993-09-03 | 607 | 608 | 600 | 601 | 188,000 | 601 |
| 1993-09-02 | 604 | 608 | 604 | 606 | 228,000 | 606 |
| 1993-09-01 | 596 | 600 | 595 | 600 | 217,000 | 600 |
| 1993-08-31 | 596 | 600 | 595 | 595 | 535,000 | 595 |
| 1993-08-30 | 614 | 614 | 602 | 610 | 145,000 | 610 |
| 1993-08-27 | 613 | 613 | 605 | 608 | 159,000 | 608 |
| 1993-08-26 | 608 | 608 | 600 | 605 | 248,000 | 605 |
| 1993-08-25 | 610 | 610 | 606 | 606 | 189,000 | 606 |
| 1993-08-24 | 612 | 613 | 606 | 606 | 182,000 | 606 |
| 1993-08-23 | 611 | 614 | 610 | 610 | 106,000 | 610 |
| 1993-08-20 | 613 | 614 | 608 | 610 | 54,000 | 610 |
| 1993-08-19 | 611 | 613 | 608 | 608 | 74,000 | 608 |
| 1993-08-18 | 615 | 615 | 608 | 608 | 155,000 | 608 |
| 1993-08-17 | 620 | 621 | 611 | 611 | 168,000 | 611 |
| 1993-08-16 | 624 | 624 | 611 | 620 | 130,000 | 620 |
| 1993-08-13 | 619 | 620 | 610 | 614 | 161,000 | 614 |
| 1993-08-12 | 619 | 620 | 610 | 620 | 131,000 | 620 |
| 1993-08-11 | 610 | 616 | 606 | 612 | 176,000 | 612 |
| 1993-08-10 | 616 | 620 | 608 | 610 | 119,000 | 610 |
| 1993-08-09 | 606 | 615 | 606 | 614 | 118,000 | 614 |
| 1993-08-06 | 601 | 609 | 601 | 605 | 128,000 | 605 |
| 1993-08-05 | 613 | 615 | 609 | 610 | 293,000 | 610 |
| 1993-08-04 | 609 | 614 | 609 | 611 | 140,000 | 611 |
| 1993-08-03 | 610 | 615 | 605 | 610 | 127,000 | 610 |
| 1993-08-02 | 611 | 616 | 601 | 603 | 70,000 | 603 |
| 1993-07-30 | 610 | 615 | 601 | 611 | 129,000 | 611 |
| 1993-07-29 | 610 | 620 | 602 | 620 | 271,000 | 620 |
| 1993-07-28 | 600 | 615 | 600 | 610 | 320,000 | 610 |
| 1993-07-27 | 599 | 600 | 596 | 597 | 76,000 | 597 |
| 1993-07-26 | 596 | 602 | 596 | 600 | 102,000 | 600 |
| 1993-07-23 | 605 | 605 | 600 | 600 | 177,000 | 600 |
| 1993-07-22 | 603 | 610 | 603 | 610 | 94,000 | 610 |
| 1993-07-21 | 605 | 610 | 602 | 602 | 160,000 | 602 |
| 1993-07-20 | 609 | 609 | 607 | 607 | 200,000 | 607 |
| 1993-07-19 | 616 | 617 | 608 | 611 | 211,000 | 611 |
| 1993-07-16 | 613 | 613 | 607 | 610 | 340,000 | 610 |
| 1993-07-15 | 620 | 625 | 612 | 612 | 490,000 | 612 |
| 1993-07-14 | 624 | 625 | 612 | 616 | 383,000 | 616 |
| 1993-07-13 | 619 | 625 | 615 | 620 | 530,000 | 620 |
| 1993-07-12 | 627 | 627 | 612 | 612 | 180,000 | 612 |
| 1993-07-09 | 619 | 633 | 619 | 625 | 262,000 | 625 |
| 1993-07-08 | 620 | 625 | 615 | 620 | 266,000 | 620 |
| 1993-07-07 | 619 | 619 | 610 | 610 | 155,000 | 610 |
| 1993-07-06 | 615 | 620 | 609 | 620 | 215,000 | 620 |
| 1993-07-05 | 616 | 616 | 607 | 607 | 92,000 | 607 |
| 1993-07-02 | 618 | 626 | 606 | 626 | 342,000 | 626 |
| 1993-07-01 | 608 | 619 | 606 | 608 | 146,000 | 608 |
| 1993-06-30 | 615 | 615 | 605 | 605 | 224,000 | 605 |
| 1993-06-29 | 622 | 622 | 615 | 615 | 191,000 | 615 |
| 1993-06-28 | 629 | 629 | 615 | 624 | 153,000 | 624 |
| 1993-06-25 | 618 | 629 | 612 | 612 | 188,000 | 612 |
| 1993-06-24 | 619 | 619 | 611 | 616 | 168,000 | 616 |
| 1993-06-23 | 623 | 623 | 606 | 614 | 213,000 | 614 |
| 1993-06-22 | 610 | 616 | 600 | 616 | 573,000 | 616 |
| 1993-06-21 | 619 | 620 | 595 | 612 | 945,000 | 612 |
| 1993-06-18 | 635 | 642 | 632 | 639 | 193,000 | 639 |
| 1993-06-17 | 630 | 655 | 612 | 655 | 648,000 | 655 |
| 1993-06-16 | 623 | 638 | 605 | 638 | 879,000 | 638 |
| 1993-06-15 | 658 | 660 | 631 | 638 | 641,000 | 638 |
| 1993-06-14 | 682 | 682 | 662 | 663 | 318,000 | 663 |
| 1993-06-11 | 685 | 685 | 676 | 679 | 536,000 | 679 |
| 1993-06-10 | 690 | 690 | 676 | 685 | 628,000 | 685 |
| 1993-06-08 | 700 | 704 | 681 | 690 | 1,862,000 | 690 |
| 1993-06-07 | 693 | 708 | 693 | 696 | 3,642,000 | 696 |
| 1993-06-04 | 681 | 692 | 676 | 685 | 1,746,000 | 685 |
| 1993-06-03 | 683 | 683 | 674 | 680 | 805,000 | 680 |
| 1993-06-02 | 690 | 694 | 672 | 684 | 2,128,000 | 684 |
| 1993-06-01 | 667 | 688 | 666 | 688 | 1,520,000 | 688 |
| 1993-05-31 | 675 | 675 | 665 | 671 | 474,000 | 671 |
| 1993-05-28 | 670 | 675 | 666 | 672 | 535,000 | 672 |
| 1993-05-27 | 673 | 678 | 663 | 663 | 719,000 | 663 |
| 1993-05-26 | 663 | 673 | 660 | 673 | 1,201,000 | 673 |
| 1993-05-25 | 683 | 684 | 667 | 673 | 835,000 | 673 |
| 1993-05-24 | 690 | 693 | 681 | 684 | 1,252,000 | 684 |
| 1993-05-21 | 690 | 701 | 686 | 693 | 4,481,000 | 693 |
| 1993-05-20 | 687 | 697 | 678 | 689 | 5,669,000 | 689 |
| 1993-05-19 | 665 | 694 | 665 | 694 | 3,743,000 | 694 |
| 1993-05-18 | 670 | 677 | 660 | 670 | 1,827,000 | 670 |
| 1993-05-17 | 684 | 692 | 666 | 670 | 4,355,000 | 670 |
| 1993-05-14 | 663 | 688 | 661 | 680 | 11,535,000 | 680 |
| 1993-05-13 | 640 | 677 | 635 | 669 | 5,115,000 | 669 |
| 1993-05-12 | 646 | 648 | 634 | 640 | 672,000 | 640 |
| 1993-05-11 | 650 | 651 | 640 | 645 | 932,000 | 645 |
| 1993-05-10 | 630 | 663 | 630 | 642 | 1,760,000 | 642 |
| 1993-05-07 | 625 | 627 | 621 | 623 | 305,000 | 623 |
| 1993-05-06 | 635 | 639 | 625 | 628 | 692,000 | 628 |
| 1993-04-30 | 610 | 622 | 610 | 615 | 775,000 | 615 |
| 1993-04-28 | 618 | 624 | 606 | 606 | 618,000 | 606 |
| 1993-04-27 | 605 | 618 | 598 | 608 | 696,000 | 608 |
| 1993-04-26 | 604 | 609 | 598 | 598 | 149,000 | 598 |
| 1993-04-23 | 605 | 606 | 595 | 604 | 657,000 | 604 |
| 1993-04-22 | 619 | 619 | 607 | 607 | 229,000 | 607 |
| 1993-04-21 | 629 | 630 | 602 | 615 | 672,000 | 615 |
| 1993-04-20 | 630 | 637 | 626 | 626 | 702,000 | 626 |
| 1993-04-19 | 632 | 633 | 623 | 630 | 889,000 | 630 |
| 1993-04-16 | 640 | 658 | 626 | 626 | 3,093,000 | 626 |
| 1993-04-15 | 629 | 640 | 621 | 632 | 2,082,000 | 632 |
| 1993-04-14 | 629 | 630 | 615 | 623 | 1,191,000 | 623 |
| 1993-04-13 | 623 | 630 | 614 | 624 | 1,127,000 | 624 |
| 1993-04-12 | 610 | 615 | 600 | 605 | 498,000 | 605 |
| 1993-04-09 | 616 | 617 | 601 | 601 | 824,000 | 601 |
| 1993-04-08 | 639 | 645 | 615 | 616 | 1,626,000 | 616 |
| 1993-04-07 | 618 | 639 | 615 | 629 | 3,949,000 | 629 |
| 1993-04-06 | 602 | 623 | 600 | 608 | 2,160,000 | 608 |
| 1993-04-05 | 600 | 600 | 587 | 597 | 981,000 | 597 |
| 1993-04-02 | 589 | 600 | 582 | 586 | 1,170,000 | 586 |
| 1993-04-01 | 570 | 580 | 568 | 580 | 503,000 | 580 |
| 1993-03-31 | 590 | 593 | 580 | 580 | 769,000 | 580 |
| 1993-03-30 | 606 | 609 | 587 | 590 | 773,000 | 590 |
| 1993-03-29 | 600 | 603 | 589 | 602 | 1,013,000 | 602 |
| 1993-03-26 | 574 | 604 | 565 | 603 | 974,000 | 603 |
| 1993-03-25 | 562 | 575 | 559 | 574 | 870,000 | 574 |
| 1993-03-24 | 570 | 570 | 560 | 565 | 489,000 | 565 |
| 1993-03-23 | 575 | 578 | 569 | 569 | 240,000 | 569 |
| 1993-03-22 | 574 | 574 | 567 | 568 | 352,000 | 568 |
| 1993-03-19 | 591 | 597 | 557 | 557 | 1,422,000 | 557 |
| 1993-03-18 | 588 | 599 | 585 | 586 | 632,000 | 586 |
| 1993-03-17 | 592 | 594 | 585 | 593 | 408,000 | 593 |
| 1993-03-16 | 609 | 609 | 582 | 582 | 618,000 | 582 |
| 1993-03-15 | 595 | 606 | 581 | 600 | 1,044,000 | 600 |
| 1993-03-12 | 573 | 588 | 572 | 577 | 797,000 | 577 |
| 1993-03-11 | 581 | 593 | 573 | 574 | 1,101,000 | 574 |
| 1993-03-10 | 605 | 610 | 586 | 590 | 1,873,000 | 590 |
| 1993-03-09 | 600 | 649 | 585 | 588 | 5,821,000 | 588 |
| 1993-03-08 | 590 | 597 | 570 | 572 | 5,579,000 | 572 |
| 1993-03-05 | 531 | 537 | 527 | 530 | 1,356,000 | 530 |
| 1993-03-04 | 531 | 536 | 523 | 526 | 1,021,000 | 526 |
| 1993-03-03 | 527 | 538 | 527 | 534 | 1,119,000 | 534 |
| 1993-03-02 | 520 | 528 | 519 | 524 | 705,000 | 524 |
| 1993-03-01 | 539 | 539 | 516 | 520 | 1,531,000 | 520 |
| 1993-02-26 | 520 | 540 | 520 | 540 | 1,687,000 | 540 |
| 1993-02-25 | 526 | 527 | 515 | 518 | 1,128,000 | 518 |
| 1993-02-24 | 542 | 545 | 523 | 527 | 1,004,000 | 527 |
| 1993-02-23 | 555 | 562 | 544 | 544 | 626,000 | 544 |
| 1993-02-22 | 563 | 574 | 559 | 560 | 460,000 | 560 |
| 1993-02-19 | 584 | 588 | 561 | 562 | 602,000 | 562 |
| 1993-02-18 | 561 | 589 | 558 | 580 | 832,000 | 580 |
| 1993-02-17 | 558 | 565 | 555 | 565 | 223,000 | 565 |
| 1993-02-16 | 566 | 570 | 562 | 562 | 115,000 | 562 |
| 1993-02-15 | 567 | 568 | 562 | 564 | 240,000 | 564 |
| 1993-02-12 | 564 | 568 | 560 | 564 | 254,000 | 564 |
| 1993-02-10 | 568 | 568 | 564 | 564 | 270,000 | 564 |
| 1993-02-09 | 575 | 575 | 566 | 568 | 217,000 | 568 |
| 1993-02-08 | 584 | 584 | 572 | 578 | 221,000 | 578 |
| 1993-02-05 | 572 | 579 | 572 | 579 | 353,000 | 579 |
| 1993-02-04 | 595 | 599 | 572 | 572 | 313,000 | 572 |
| 1993-02-03 | 578 | 595 | 578 | 585 | 683,000 | 585 |
| 1993-02-02 | 575 | 579 | 568 | 570 | 392,000 | 570 |
| 1993-02-01 | 569 | 570 | 557 | 568 | 183,000 | 568 |
| 1993-01-29 | 570 | 575 | 560 | 562 | 443,000 | 562 |
| 1993-01-28 | 547 | 570 | 545 | 560 | 434,000 | 560 |
| 1993-01-27 | 545 | 555 | 545 | 547 | 210,000 | 547 |
| 1993-01-26 | 545 | 555 | 540 | 550 | 504,000 | 550 |
| 1993-01-25 | 555 | 557 | 545 | 557 | 519,000 | 557 |
| 1993-01-22 | 563 | 565 | 556 | 557 | 258,000 | 557 |
| 1993-01-21 | 565 | 578 | 558 | 578 | 490,000 | 578 |
| 1993-01-20 | 589 | 589 | 568 | 570 | 162,000 | 570 |
| 1993-01-19 | 562 | 580 | 560 | 580 | 178,000 | 580 |
| 1993-01-18 | 563 | 565 | 558 | 562 | 505,000 | 562 |
| 1993-01-14 | 568 | 570 | 562 | 567 | 452,000 | 567 |
| 1993-01-13 | 582 | 582 | 571 | 571 | 632,000 | 571 |
| 1993-01-12 | 581 | 585 | 578 | 578 | 234,000 | 578 |
| 1993-01-11 | 596 | 596 | 580 | 581 | 271,000 | 581 |
| 1993-01-08 | 584 | 600 | 580 | 595 | 439,000 | 595 |
| 1993-01-07 | 573 | 580 | 570 | 579 | 231,000 | 579 |
| 1993-01-06 | 579 | 582 | 568 | 570 | 317,000 | 570 |
| 1993-01-05 | 588 | 588 | 576 | 580 | 400,000 | 580 |
| 1993-01-04 | 589 | 590 | 586 | 586 | 94,000 | 586 |
分割・併合履歴 ： なし
