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
