4205 日本ゼオン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	528	534	528	528	229,000	528
1994-12-29	525	528	522	527	148,000	527
1994-12-28	526	529	522	522	243,000	522
1994-12-27	526	527	520	521	261,000	521
1994-12-26	529	533	524	524	493,000	524
1994-12-22	519	523	515	523	533,000	523
1994-12-21	520	520	512	513	342,000	513
1994-12-20	511	523	510	518	1,237,000	518
1994-12-19	501	515	501	511	884,000	511
1994-12-16	501	506	500	503	259,000	503
1994-12-15	510	510	495	499	556,000	499
1994-12-14	510	510	506	510	172,000	510
1994-12-13	518	519	503	508	241,000	508
1994-12-12	516	517	511	515	107,000	515
1994-12-09	532	532	521	521	167,000	521
1994-12-08	540	540	527	534	167,000	534
1994-12-07	541	541	531	539	104,000	539
1994-12-06	546	549	543	543	247,000	543
1994-12-05	543	550	539	543	146,000	543
1994-12-02	550	552	540	540	212,000	540
1994-12-01	545	550	545	550	165,000	550
1994-11-30	540	545	540	543	140,000	543
1994-11-29	541	542	540	541	73,000	541
1994-11-28	539	542	539	540	110,000	540
1994-11-25	538	547	537	540	213,000	540
1994-11-24	536	543	535	542	371,000	542
1994-11-22	542	546	535	546	422,000	546
1994-11-21	558	560	556	560	153,000	560
1994-11-18	559	560	555	558	95,000	558
1994-11-17	560	560	553	555	283,000	555
1994-11-16	558	559	549	559	227,000	559
1994-11-15	562	565	555	560	234,000	560
1994-11-14	546	555	546	555	154,000	555
1994-11-11	560	560	555	556	256,000	556
1994-11-10	567	568	557	564	347,000	564
1994-11-09	570	571	558	559	449,000	559
1994-11-08	572	573	566	568	559,000	568
1994-11-07	585	585	571	572	157,000	572
1994-11-04	590	590	585	586	343,000	586
1994-11-02	590	595	589	590	323,000	590
1994-11-01	594	595	590	591	220,000	591
1994-10-31	590	593	587	592	97,000	592
1994-10-28	597	597	584	585	239,000	585
1994-10-27	589	598	589	590	649,000	590
1994-10-26	585	588	585	586	345,000	586
1994-10-25	582	589	578	583	473,000	583
1994-10-24	580	580	570	575	309,000	575
1994-10-21	582	587	578	580	1,321,000	580
1994-10-20	587	589	579	583	382,000	583
1994-10-19	595	599	586	593	525,000	593
1994-10-18	608	613	596	597	1,882,000	597
1994-10-17	597	606	589	604	837,000	604
1994-10-14	600	600	586	587	473,000	587
1994-10-13	603	603	595	600	717,000	600
1994-10-12	603	610	600	600	2,474,000	600
1994-10-11	589	599	586	598	2,042,000	598
1994-10-07	567	587	567	584	1,601,000	584
1994-10-06	553	565	551	564	246,000	564
1994-10-05	544	554	544	553	248,000	553
1994-10-04	560	560	551	554	497,000	554
1994-10-03	560	564	558	560	315,000	560
1994-09-30	560	567	560	560	535,000	560
1994-09-29	538	555	538	555	944,000	555
1994-09-28	526	536	526	536	357,000	536
1994-09-27	524	527	522	526	472,000	526
1994-09-26	520	520	513	519	996,000	519
1994-09-22	531	531	523	527	622,000	527
1994-09-21	535	536	532	533	209,000	533
1994-09-20	531	540	531	536	170,000	536
1994-09-19	536	542	530	530	199,000	530
1994-09-16	545	549	539	539	260,000	539
1994-09-14	557	558	542	542	212,000	542
1994-09-13	558	560	556	560	425,000	560
1994-09-12	557	563	554	560	309,000	560
1994-09-09	560	560	550	551	619,000	551
1994-09-08	557	557	546	550	408,000	550
1994-09-07	556	558	542	555	383,000	555
1994-09-06	555	555	550	551	112,000	551
1994-09-05	567	568	555	555	92,000	555
1994-09-02	569	572	565	567	322,000	567
1994-09-01	568	574	565	565	597,000	565
1994-08-31	564	568	560	565	615,000	565
1994-08-30	565	574	563	574	739,000	574
1994-08-29	558	568	556	568	275,000	568
1994-08-26	555	555	548	555	384,000	555
1994-08-25	566	566	551	552	129,000	552
1994-08-24	568	568	555	560	455,000	560
1994-08-23	567	570	562	562	484,000	562
1994-08-22	568	574	559	574	431,000	574
1994-08-19	575	579	567	568	566,000	568
1994-08-18	577	582	573	581	483,000	581
1994-08-17	578	584	574	575	1,192,000	575
1994-08-16	574	577	570	573	236,000	573
1994-08-15	574	579	567	578	418,000	578
1994-08-12	569	570	565	570	239,000	570
1994-08-11	562	570	562	569	385,000	569
1994-08-10	570	573	560	562	219,000	562
1994-08-09	575	577	565	570	344,000	570
1994-08-08	575	575	567	573	654,000	573
1994-08-05	572	580	560	560	2,081,000	560
1994-08-04	551	560	551	558	653,000	558
1994-08-03	551	553	543	546	246,000	546
1994-08-02	542	551	542	545	494,000	545
1994-08-01	544	548	540	540	412,000	540
1994-07-29	530	542	530	540	475,000	540
1994-07-28	527	529	513	527	305,000	527
1994-07-27	532	542	527	527	840,000	527
1994-07-26	530	533	526	530	199,000	530
1994-07-25	540	540	530	530	190,000	530
1994-07-22	540	544	540	544	202,000	544
1994-07-21	545	552	540	548	223,000	548
1994-07-20	553	557	549	554	210,000	554
1994-07-19	553	558	552	553	210,000	553
1994-07-18	552	560	552	557	126,000	557
1994-07-15	564	564	556	557	320,000	557
1994-07-14	544	569	543	554	890,000	554
1994-07-13	551	553	538	540	1,167,000	540
1994-07-12	556	562	552	557	234,000	557
1994-07-11	560	563	555	563	361,000	563
1994-07-08	576	580	562	565	798,000	565
1994-07-07	579	592	575	575	1,303,000	575
1994-07-06	580	589	577	580	866,000	580
1994-07-05	569	577	568	575	411,000	575
1994-07-04	573	580	569	569	443,000	569
1994-07-01	574	575	568	571	250,000	571
1994-06-30	573	579	572	579	322,000	579
1994-06-29	580	584	576	583	317,000	583
1994-06-28	592	592	585	590	807,000	590
1994-06-27	582	585	566	578	1,146,000	578
1994-06-24	609	619	600	600	2,604,000	600
1994-06-23	590	608	590	605	2,133,000	605
1994-06-22	557	590	555	583	1,903,000	583
1994-06-21	588	588	576	577	1,428,000	577
1994-06-20	590	601	588	595	3,751,000	595
1994-06-17	580	597	573	575	5,257,000	575
1994-06-16	552	564	548	554	1,129,000	554
1994-06-15	551	557	546	552	1,759,000	552
1994-06-14	531	544	525	541	491,000	541
1994-06-13	540	540	530	535	352,000	535
1994-06-10	540	543	535	536	732,000	536
1994-06-09	545	548	541	541	1,288,000	541
1994-06-08	525	549	525	548	3,824,000	548
1994-06-07	517	524	515	524	886,000	524
1994-06-06	516	520	513	520	1,032,000	520
1994-06-03	501	513	501	510	468,000	510
1994-06-02	524	524	511	519	545,000	519
1994-06-01	521	525	514	525	2,136,000	525
1994-05-31	500	515	500	514	2,933,000	514
1994-05-30	496	496	488	494	525,000	494
1994-05-27	482	495	479	494	798,000	494
1994-05-26	482	482	476	477	245,000	477
1994-05-25	478	485	478	482	600,000	482
1994-05-24	474	478	474	475	369,000	475
1994-05-23	467	474	466	474	474,000	474
1994-05-20	465	472	462	471	471,000	471
1994-05-19	465	469	462	465	149,000	465
1994-05-18	472	473	463	466	187,000	466
1994-05-17	467	475	461	472	325,000	472
1994-05-16	465	473	465	467	308,000	467
1994-05-13	462	465	461	464	151,000	464
1994-05-12	462	464	456	460	247,000	460
1994-05-11	464	467	463	465	171,000	465
1994-05-10	457	460	455	459	116,000	459
1994-05-09	456	458	453	457	91,000	457
1994-05-06	460	460	457	458	67,000	458
1994-05-02	451	452	450	452	107,000	452
1994-04-28	453	456	453	455	100,000	455
1994-04-27	451	458	451	457	123,000	457
1994-04-26	461	464	453	458	311,000	458
1994-04-25	471	472	461	464	214,000	464
1994-04-22	476	478	465	466	275,000	466
1994-04-21	480	480	466	473	298,000	473
1994-04-20	478	488	478	483	1,226,000	483
1994-04-19	475	480	473	474	202,000	474
1994-04-18	479	485	475	479	358,000	479
1994-04-15	479	479	469	471	265,000	471
1994-04-14	468	474	463	469	151,000	469
1994-04-13	459	472	459	470	246,000	470
1994-04-12	466	466	459	459	135,000	459
1994-04-11	459	468	459	468	94,000	468
1994-04-08	470	478	456	461	619,000	461
1994-04-07	459	470	458	464	335,000	464
1994-04-06	456	466	451	462	292,000	462
1994-04-05	442	447	440	446	92,000	446
1994-04-04	449	449	440	442	209,000	442
1994-04-01	454	455	450	450	119,000	450
1994-03-31	447	459	447	449	201,000	449
1994-03-30	451	455	448	451	165,000	451
1994-03-29	465	466	458	458	376,000	458
1994-03-28	455	462	454	460	100,000	460
1994-03-25	457	463	454	463	237,000	463
1994-03-24	451	462	449	453	244,000	453
1994-03-23	461	466	454	454	247,000	454
1994-03-22	472	472	460	461	217,000	461
1994-03-18	483	483	466	472	317,000	472
1994-03-17	496	496	476	483	868,000	483
1994-03-16	490	498	485	492	1,300,000	492
1994-03-15	468	489	468	485	1,013,000	485
1994-03-14	461	466	457	463	277,000	463
1994-03-11	456	461	453	456	426,000	456
1994-03-10	455	459	448	451	362,000	451
1994-03-09	448	457	441	457	314,000	457
1994-03-08	450	453	446	447	242,000	447
1994-03-07	448	460	448	450	221,000	450
1994-03-04	449	458	449	453	251,000	453
1994-03-03	458	458	449	449	184,000	449
1994-03-02	473	474	457	458	235,000	458
1994-03-01	461	470	460	468	271,000	468
1994-02-28	451	464	450	464	269,000	464
1994-02-25	449	453	442	450	202,000	450
1994-02-24	449	460	449	454	294,000	454
1994-02-23	454	455	447	450	160,000	450
1994-02-22	454	454	450	450	109,000	450
1994-02-21	443	449	441	449	119,000	449
1994-02-18	445	447	443	443	158,000	443
1994-02-17	454	454	443	448	216,000	448
1994-02-16	452	460	448	449	212,000	449
1994-02-15	447	451	442	447	285,000	447
1994-02-14	470	470	465	467	156,000	467
1994-02-10	472	478	470	478	232,000	478
1994-02-09	490	490	466	467	288,000	467
1994-02-08	495	498	485	485	714,000	485
1994-02-07	470	505	462	487	1,609,000	487
1994-02-04	473	485	468	480	660,000	480
1994-02-03	481	481	460	468	946,000	468
1994-02-02	461	487	456	481	1,223,000	481
1994-02-01	465	470	460	460	746,000	460
1994-01-31	460	460	452	455	810,000	455
1994-01-28	424	425	415	425	184,000	425
1994-01-27	435	435	422	422	247,000	422
1994-01-26	426	439	420	439	343,000	439
1994-01-25	420	425	414	425	224,000	425
1994-01-24	405	415	405	413	468,000	413
1994-01-21	445	447	443	445	294,000	445
1994-01-20	449	453	440	440	557,000	440
1994-01-19	444	448	440	447	212,000	447
1994-01-18	443	445	439	440	392,000	440
1994-01-17	448	448	437	438	306,000	438
1994-01-14	439	445	431	443	245,000	443
1994-01-13	441	445	434	434	355,000	434
1994-01-12	436	440	427	439	362,000	439
1994-01-11	448	448	435	438	546,000	438
1994-01-10	430	453	430	447	1,613,000	447
1994-01-07	396	425	391	425	478,000	425
1994-01-06	404	404	391	393	169,000	393
1994-01-05	372	395	370	395	126,000	395
1994-01-04	370	370	365	367	28,000	367

分割・併合履歴：なし