4205 日本ゼオン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 550 | 556 | 548 | 555 | 214,000 | 555 |
| 1995-12-28 | 553 | 555 | 546 | 550 | 331,000 | 550 |
| 1995-12-27 | 551 | 559 | 550 | 556 | 387,000 | 556 |
| 1995-12-26 | 549 | 550 | 545 | 546 | 310,000 | 546 |
| 1995-12-25 | 556 | 556 | 542 | 550 | 772,000 | 550 |
| 1995-12-22 | 565 | 566 | 555 | 556 | 471,000 | 556 |
| 1995-12-21 | 569 | 572 | 561 | 565 | 570,000 | 565 |
| 1995-12-20 | 568 | 574 | 564 | 572 | 889,000 | 572 |
| 1995-12-19 | 560 | 570 | 555 | 567 | 792,000 | 567 |
| 1995-12-18 | 556 | 565 | 555 | 565 | 742,000 | 565 |
| 1995-12-15 | 562 | 564 | 552 | 555 | 654,000 | 555 |
| 1995-12-14 | 569 | 570 | 561 | 565 | 882,000 | 565 |
| 1995-12-13 | 565 | 568 | 562 | 563 | 593,000 | 563 |
| 1995-12-12 | 570 | 577 | 563 | 568 | 1,366,000 | 568 |
| 1995-12-11 | 564 | 573 | 563 | 571 | 883,000 | 571 |
| 1995-12-08 | 570 | 576 | 562 | 562 | 1,808,000 | 562 |
| 1995-12-07 | 566 | 568 | 562 | 567 | 921,000 | 567 |
| 1995-12-06 | 567 | 568 | 563 | 567 | 810,000 | 567 |
| 1995-12-05 | 574 | 578 | 561 | 569 | 1,556,000 | 569 |
| 1995-12-04 | 579 | 584 | 570 | 578 | 3,536,000 | 578 |
| 1995-12-01 | 545 | 567 | 544 | 555 | 4,285,000 | 555 |
| 1995-11-30 | 543 | 545 | 531 | 531 | 1,351,000 | 531 |
| 1995-11-29 | 552 | 564 | 538 | 539 | 3,540,000 | 539 |
| 1995-11-28 | 526 | 559 | 526 | 559 | 4,376,000 | 559 |
| 1995-11-27 | 520 | 525 | 513 | 519 | 979,000 | 519 |
| 1995-11-24 | 515 | 526 | 514 | 520 | 1,084,000 | 520 |
| 1995-11-22 | 503 | 515 | 503 | 513 | 967,000 | 513 |
| 1995-11-21 | 501 | 510 | 501 | 506 | 283,000 | 506 |
| 1995-11-20 | 509 | 510 | 500 | 500 | 254,000 | 500 |
| 1995-11-17 | 513 | 515 | 504 | 508 | 536,000 | 508 |
| 1995-11-16 | 515 | 516 | 507 | 510 | 978,000 | 510 |
| 1995-11-15 | 520 | 526 | 512 | 519 | 3,357,000 | 519 |
| 1995-11-14 | 500 | 507 | 495 | 500 | 1,520,000 | 500 |
| 1995-11-13 | 499 | 505 | 487 | 491 | 855,000 | 491 |
| 1995-11-10 | 482 | 494 | 481 | 494 | 133,000 | 494 |
| 1995-11-09 | 497 | 500 | 485 | 485 | 187,000 | 485 |
| 1995-11-08 | 491 | 504 | 484 | 495 | 841,000 | 495 |
| 1995-11-07 | 483 | 493 | 481 | 493 | 314,000 | 493 |
| 1995-11-06 | 489 | 489 | 474 | 481 | 508,000 | 481 |
| 1995-11-02 | 479 | 488 | 473 | 486 | 591,000 | 486 |
| 1995-11-01 | 490 | 490 | 476 | 480 | 625,000 | 480 |
| 1995-10-31 | 484 | 494 | 484 | 494 | 234,000 | 494 |
| 1995-10-30 | 489 | 489 | 482 | 482 | 112,000 | 482 |
| 1995-10-27 | 488 | 493 | 485 | 489 | 239,000 | 489 |
| 1995-10-26 | 504 | 504 | 487 | 493 | 277,000 | 493 |
| 1995-10-25 | 507 | 515 | 504 | 504 | 618,000 | 504 |
| 1995-10-24 | 496 | 514 | 491 | 505 | 1,038,000 | 505 |
| 1995-10-23 | 504 | 504 | 496 | 500 | 222,000 | 500 |
| 1995-10-20 | 491 | 505 | 491 | 505 | 535,000 | 505 |
| 1995-10-19 | 484 | 491 | 483 | 490 | 64,000 | 490 |
| 1995-10-18 | 487 | 489 | 482 | 489 | 92,000 | 489 |
| 1995-10-17 | 485 | 491 | 482 | 490 | 145,000 | 490 |
| 1995-10-16 | 476 | 493 | 476 | 492 | 298,000 | 492 |
| 1995-10-13 | 483 | 485 | 472 | 475 | 108,000 | 475 |
| 1995-10-12 | 493 | 493 | 480 | 480 | 95,000 | 480 |
| 1995-10-11 | 490 | 495 | 488 | 488 | 165,000 | 488 |
| 1995-10-09 | 500 | 505 | 492 | 495 | 182,000 | 495 |
| 1995-10-06 | 500 | 505 | 489 | 497 | 239,000 | 497 |
| 1995-10-05 | 494 | 514 | 494 | 501 | 1,248,000 | 501 |
| 1995-10-04 | 485 | 498 | 482 | 494 | 483,000 | 494 |
| 1995-10-03 | 477 | 485 | 476 | 484 | 170,000 | 484 |
| 1995-10-02 | 475 | 475 | 469 | 475 | 42,000 | 475 |
| 1995-09-29 | 474 | 475 | 465 | 470 | 47,000 | 470 |
| 1995-09-28 | 488 | 488 | 475 | 475 | 88,000 | 475 |
| 1995-09-27 | 480 | 488 | 474 | 485 | 248,000 | 485 |
| 1995-09-26 | 470 | 470 | 461 | 465 | 88,000 | 465 |
| 1995-09-25 | 471 | 477 | 465 | 470 | 148,000 | 470 |
| 1995-09-22 | 471 | 478 | 462 | 476 | 150,000 | 476 |
| 1995-09-21 | 480 | 485 | 478 | 485 | 148,000 | 485 |
| 1995-09-20 | 498 | 503 | 491 | 495 | 450,000 | 495 |
| 1995-09-19 | 488 | 495 | 486 | 493 | 136,000 | 493 |
| 1995-09-18 | 503 | 507 | 485 | 485 | 249,000 | 485 |
| 1995-09-14 | 496 | 508 | 495 | 506 | 381,000 | 506 |
| 1995-09-13 | 500 | 503 | 492 | 500 | 338,000 | 500 |
| 1995-09-12 | 485 | 500 | 485 | 500 | 487,000 | 500 |
| 1995-09-11 | 475 | 485 | 475 | 481 | 279,000 | 481 |
| 1995-09-08 | 476 | 482 | 470 | 477 | 462,000 | 477 |
| 1995-09-07 | 466 | 470 | 465 | 466 | 192,000 | 466 |
| 1995-09-06 | 465 | 472 | 464 | 466 | 175,000 | 466 |
| 1995-09-05 | 466 | 466 | 457 | 464 | 212,000 | 464 |
| 1995-09-04 | 473 | 478 | 465 | 466 | 148,000 | 466 |
| 1995-09-01 | 472 | 479 | 470 | 472 | 285,000 | 472 |
| 1995-08-31 | 489 | 489 | 470 | 475 | 243,000 | 475 |
| 1995-08-30 | 495 | 498 | 482 | 489 | 556,000 | 489 |
| 1995-08-29 | 487 | 494 | 486 | 492 | 380,000 | 492 |
| 1995-08-28 | 481 | 486 | 480 | 485 | 162,000 | 485 |
| 1995-08-25 | 510 | 510 | 486 | 486 | 246,000 | 486 |
| 1995-08-24 | 484 | 528 | 480 | 508 | 861,000 | 508 |
| 1995-08-23 | 498 | 507 | 475 | 494 | 839,000 | 494 |
| 1995-08-22 | 485 | 535 | 484 | 498 | 3,473,000 | 498 |
| 1995-08-21 | 462 | 480 | 460 | 480 | 742,000 | 480 |
| 1995-08-18 | 471 | 474 | 458 | 460 | 651,000 | 460 |
| 1995-08-17 | 460 | 478 | 458 | 476 | 1,148,000 | 476 |
| 1995-08-16 | 446 | 465 | 446 | 462 | 1,313,000 | 462 |
| 1995-08-15 | 437 | 437 | 433 | 436 | 211,000 | 436 |
| 1995-08-14 | 435 | 435 | 428 | 428 | 42,000 | 428 |
| 1995-08-11 | 430 | 435 | 426 | 435 | 271,000 | 435 |
| 1995-08-10 | 431 | 431 | 420 | 420 | 170,000 | 420 |
| 1995-08-09 | 420 | 430 | 420 | 425 | 175,000 | 425 |
| 1995-08-08 | 418 | 418 | 411 | 418 | 63,000 | 418 |
| 1995-08-07 | 424 | 424 | 412 | 415 | 74,000 | 415 |
| 1995-08-04 | 419 | 425 | 415 | 425 | 65,000 | 425 |
| 1995-08-03 | 418 | 426 | 418 | 420 | 260,000 | 420 |
| 1995-08-02 | 405 | 413 | 405 | 413 | 246,000 | 413 |
| 1995-08-01 | 420 | 420 | 410 | 410 | 189,000 | 410 |
| 1995-07-31 | 423 | 438 | 419 | 430 | 699,000 | 430 |
| 1995-07-28 | 419 | 422 | 415 | 420 | 568,000 | 420 |
| 1995-07-27 | 425 | 425 | 417 | 420 | 1,074,000 | 420 |
| 1995-07-26 | 428 | 430 | 425 | 425 | 360,000 | 425 |
| 1995-07-25 | 427 | 432 | 425 | 425 | 263,000 | 425 |
| 1995-07-24 | 430 | 432 | 428 | 429 | 320,000 | 429 |
| 1995-07-21 | 435 | 436 | 425 | 425 | 346,000 | 425 |
| 1995-07-20 | 429 | 431 | 421 | 431 | 228,000 | 431 |
| 1995-07-19 | 433 | 433 | 426 | 431 | 948,000 | 431 |
| 1995-07-18 | 443 | 444 | 431 | 435 | 517,000 | 435 |
| 1995-07-17 | 434 | 443 | 430 | 438 | 1,074,000 | 438 |
| 1995-07-14 | 435 | 443 | 427 | 430 | 1,026,000 | 430 |
| 1995-07-13 | 430 | 438 | 426 | 435 | 1,172,000 | 435 |
| 1995-07-12 | 416 | 424 | 415 | 420 | 690,000 | 420 |
| 1995-07-11 | 407 | 412 | 403 | 411 | 261,000 | 411 |
| 1995-07-10 | 410 | 426 | 402 | 408 | 942,000 | 408 |
| 1995-07-07 | 389 | 408 | 389 | 400 | 913,000 | 400 |
| 1995-07-06 | 375 | 390 | 375 | 390 | 564,000 | 390 |
| 1995-07-05 | 375 | 375 | 368 | 374 | 367,000 | 374 |
| 1995-07-04 | 373 | 375 | 371 | 374 | 321,000 | 374 |
| 1995-07-03 | 366 | 368 | 365 | 368 | 223,000 | 368 |
| 1995-06-30 | 365 | 370 | 364 | 369 | 178,000 | 369 |
| 1995-06-29 | 374 | 375 | 365 | 365 | 218,000 | 365 |
| 1995-06-28 | 361 | 364 | 361 | 361 | 149,000 | 361 |
| 1995-06-27 | 367 | 367 | 361 | 364 | 284,000 | 364 |
| 1995-06-26 | 368 | 370 | 362 | 362 | 443,000 | 362 |
| 1995-06-23 | 368 | 368 | 363 | 365 | 221,000 | 365 |
| 1995-06-22 | 367 | 367 | 361 | 361 | 324,000 | 361 |
| 1995-06-21 | 365 | 368 | 362 | 366 | 174,000 | 366 |
| 1995-06-20 | 370 | 370 | 361 | 361 | 128,000 | 361 |
| 1995-06-19 | 362 | 370 | 362 | 367 | 112,000 | 367 |
| 1995-06-16 | 364 | 370 | 361 | 363 | 179,000 | 363 |
| 1995-06-15 | 362 | 362 | 351 | 360 | 476,000 | 360 |
| 1995-06-14 | 359 | 364 | 355 | 359 | 751,000 | 359 |
| 1995-06-13 | 377 | 377 | 360 | 360 | 1,577,000 | 360 |
| 1995-06-12 | 377 | 379 | 374 | 376 | 955,000 | 376 |
| 1995-06-09 | 389 | 392 | 383 | 384 | 516,000 | 384 |
| 1995-06-08 | 389 | 393 | 389 | 393 | 162,000 | 393 |
| 1995-06-07 | 395 | 395 | 390 | 394 | 145,000 | 394 |
| 1995-06-06 | 399 | 404 | 397 | 397 | 260,000 | 397 |
| 1995-06-05 | 394 | 398 | 394 | 394 | 114,000 | 394 |
| 1995-06-02 | 390 | 400 | 390 | 399 | 127,000 | 399 |
| 1995-06-01 | 381 | 385 | 380 | 383 | 129,000 | 383 |
| 1995-05-31 | 385 | 387 | 379 | 380 | 293,000 | 380 |
| 1995-05-30 | 383 | 385 | 379 | 384 | 189,000 | 384 |
| 1995-05-29 | 394 | 394 | 381 | 385 | 168,000 | 385 |
| 1995-05-26 | 385 | 400 | 380 | 395 | 364,000 | 395 |
| 1995-05-25 | 395 | 396 | 378 | 386 | 235,000 | 386 |
| 1995-05-24 | 386 | 405 | 385 | 405 | 64,000 | 405 |
| 1995-05-23 | 384 | 389 | 384 | 385 | 148,000 | 385 |
| 1995-05-22 | 391 | 393 | 388 | 391 | 77,000 | 391 |
| 1995-05-19 | 395 | 401 | 395 | 401 | 236,000 | 401 |
| 1995-05-18 | 407 | 407 | 400 | 405 | 99,000 | 405 |
| 1995-05-17 | 416 | 416 | 404 | 404 | 215,000 | 404 |
| 1995-05-16 | 413 | 413 | 407 | 411 | 82,000 | 411 |
| 1995-05-15 | 422 | 422 | 411 | 417 | 149,000 | 417 |
| 1995-05-12 | 415 | 418 | 414 | 417 | 608,000 | 417 |
| 1995-05-11 | 425 | 425 | 410 | 414 | 378,000 | 414 |
| 1995-05-10 | 427 | 433 | 427 | 430 | 342,000 | 430 |
| 1995-05-09 | 437 | 440 | 424 | 429 | 401,000 | 429 |
| 1995-05-08 | 445 | 445 | 436 | 437 | 516,000 | 437 |
| 1995-05-02 | 442 | 448 | 440 | 448 | 635,000 | 448 |
| 1995-05-01 | 441 | 441 | 439 | 440 | 211,000 | 440 |
| 1995-04-28 | 442 | 443 | 439 | 440 | 244,000 | 440 |
| 1995-04-27 | 445 | 445 | 440 | 442 | 705,000 | 442 |
| 1995-04-26 | 437 | 442 | 437 | 440 | 429,000 | 440 |
| 1995-04-25 | 450 | 455 | 436 | 439 | 1,256,000 | 439 |
| 1995-04-24 | 448 | 451 | 445 | 445 | 960,000 | 445 |
| 1995-04-21 | 437 | 449 | 436 | 448 | 876,000 | 448 |
| 1995-04-20 | 436 | 437 | 430 | 431 | 272,000 | 431 |
| 1995-04-19 | 424 | 427 | 422 | 427 | 190,000 | 427 |
| 1995-04-18 | 426 | 433 | 424 | 425 | 244,000 | 425 |
| 1995-04-17 | 426 | 429 | 424 | 424 | 190,000 | 424 |
| 1995-04-14 | 422 | 430 | 422 | 424 | 473,000 | 424 |
| 1995-04-13 | 420 | 424 | 415 | 422 | 141,000 | 422 |
| 1995-04-12 | 417 | 424 | 414 | 415 | 245,000 | 415 |
| 1995-04-11 | 414 | 417 | 411 | 414 | 334,000 | 414 |
| 1995-04-10 | 405 | 413 | 404 | 410 | 284,000 | 410 |
| 1995-04-07 | 404 | 405 | 401 | 405 | 161,000 | 405 |
| 1995-04-06 | 405 | 406 | 403 | 405 | 312,000 | 405 |
| 1995-04-05 | 405 | 405 | 401 | 405 | 119,000 | 405 |
| 1995-04-04 | 400 | 405 | 395 | 398 | 163,000 | 398 |
| 1995-04-03 | 400 | 401 | 392 | 398 | 263,000 | 398 |
| 1995-03-31 | 444 | 444 | 412 | 415 | 812,000 | 415 |
| 1995-03-30 | 405 | 451 | 405 | 429 | 1,026,000 | 429 |
| 1995-03-29 | 411 | 415 | 402 | 402 | 194,000 | 402 |
| 1995-03-28 | 400 | 419 | 400 | 419 | 156,000 | 419 |
| 1995-03-27 | 390 | 395 | 385 | 387 | 414,000 | 387 |
| 1995-03-24 | 382 | 384 | 378 | 380 | 283,000 | 380 |
| 1995-03-23 | 389 | 390 | 382 | 388 | 215,000 | 388 |
| 1995-03-22 | 412 | 412 | 393 | 396 | 156,000 | 396 |
| 1995-03-20 | 410 | 410 | 406 | 410 | 91,000 | 410 |
| 1995-03-17 | 420 | 423 | 410 | 410 | 133,000 | 410 |
| 1995-03-16 | 420 | 428 | 417 | 418 | 424,000 | 418 |
| 1995-03-15 | 414 | 415 | 409 | 411 | 198,000 | 411 |
| 1995-03-14 | 411 | 413 | 406 | 409 | 165,000 | 409 |
| 1995-03-13 | 410 | 411 | 403 | 405 | 151,000 | 405 |
| 1995-03-10 | 430 | 430 | 420 | 420 | 245,000 | 420 |
| 1995-03-09 | 430 | 431 | 426 | 428 | 181,000 | 428 |
| 1995-03-08 | 435 | 435 | 428 | 430 | 129,000 | 430 |
| 1995-03-07 | 441 | 444 | 433 | 440 | 329,000 | 440 |
| 1995-03-06 | 434 | 442 | 430 | 442 | 468,000 | 442 |
| 1995-03-03 | 439 | 442 | 432 | 437 | 302,000 | 437 |
| 1995-03-02 | 431 | 440 | 431 | 440 | 112,000 | 440 |
| 1995-03-01 | 432 | 434 | 428 | 430 | 168,000 | 430 |
| 1995-02-28 | 423 | 435 | 421 | 434 | 236,000 | 434 |
| 1995-02-27 | 425 | 425 | 415 | 420 | 224,000 | 420 |
| 1995-02-24 | 448 | 452 | 445 | 450 | 217,000 | 450 |
| 1995-02-23 | 458 | 458 | 437 | 453 | 162,000 | 453 |
| 1995-02-22 | 454 | 458 | 450 | 458 | 258,000 | 458 |
| 1995-02-21 | 450 | 452 | 449 | 450 | 372,000 | 450 |
| 1995-02-20 | 450 | 452 | 445 | 452 | 112,000 | 452 |
| 1995-02-17 | 449 | 459 | 445 | 445 | 510,000 | 445 |
| 1995-02-16 | 450 | 455 | 447 | 450 | 446,000 | 450 |
| 1995-02-15 | 453 | 453 | 450 | 450 | 257,000 | 450 |
| 1995-02-14 | 453 | 455 | 450 | 453 | 309,000 | 453 |
| 1995-02-13 | 455 | 456 | 452 | 456 | 169,000 | 456 |
| 1995-02-10 | 450 | 453 | 446 | 450 | 290,000 | 450 |
| 1995-02-09 | 450 | 454 | 449 | 450 | 313,000 | 450 |
| 1995-02-08 | 453 | 453 | 448 | 450 | 184,000 | 450 |
| 1995-02-07 | 460 | 460 | 453 | 453 | 141,000 | 453 |
| 1995-02-06 | 460 | 463 | 458 | 463 | 271,000 | 463 |
| 1995-02-03 | 460 | 460 | 450 | 450 | 196,000 | 450 |
| 1995-02-02 | 460 | 478 | 455 | 460 | 840,000 | 460 |
| 1995-02-01 | 430 | 444 | 428 | 440 | 489,000 | 440 |
| 1995-01-31 | 438 | 439 | 421 | 428 | 553,000 | 428 |
| 1995-01-30 | 439 | 442 | 432 | 438 | 453,000 | 438 |
| 1995-01-27 | 440 | 445 | 437 | 444 | 197,000 | 444 |
| 1995-01-26 | 448 | 450 | 435 | 435 | 414,000 | 435 |
| 1995-01-25 | 448 | 453 | 441 | 451 | 565,000 | 451 |
| 1995-01-24 | 421 | 439 | 420 | 435 | 669,000 | 435 |
| 1995-01-23 | 454 | 454 | 420 | 420 | 528,000 | 420 |
| 1995-01-20 | 454 | 459 | 450 | 454 | 264,000 | 454 |
| 1995-01-19 | 475 | 475 | 452 | 462 | 537,000 | 462 |
| 1995-01-18 | 485 | 485 | 477 | 484 | 575,000 | 484 |
| 1995-01-17 | 490 | 495 | 486 | 490 | 204,000 | 490 |
| 1995-01-13 | 506 | 506 | 499 | 500 | 610,000 | 500 |
| 1995-01-12 | 510 | 512 | 505 | 507 | 146,000 | 507 |
| 1995-01-11 | 515 | 515 | 505 | 506 | 136,000 | 506 |
| 1995-01-10 | 502 | 515 | 500 | 512 | 301,000 | 512 |
| 1995-01-09 | 512 | 512 | 510 | 510 | 46,000 | 510 |
| 1995-01-06 | 522 | 522 | 517 | 519 | 187,000 | 519 |
| 1995-01-05 | 530 | 530 | 524 | 525 | 190,000 | 525 |
| 1995-01-04 | 526 | 528 | 526 | 528 | 57,000 | 528 |
分割・併合履歴 ： なし
