4205 日本ゼオン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 436 | 445 | 431 | 445 | 271,000 | 445 |
| 1996-12-27 | 440 | 450 | 436 | 443 | 258,000 | 443 |
| 1996-12-26 | 438 | 440 | 432 | 440 | 386,000 | 440 |
| 1996-12-25 | 439 | 439 | 432 | 438 | 427,000 | 438 |
| 1996-12-24 | 435 | 443 | 430 | 442 | 403,000 | 442 |
| 1996-12-20 | 431 | 445 | 430 | 440 | 1,306,000 | 440 |
| 1996-12-19 | 448 | 448 | 431 | 431 | 240,000 | 431 |
| 1996-12-18 | 455 | 455 | 448 | 450 | 371,000 | 450 |
| 1996-12-17 | 454 | 454 | 450 | 450 | 645,000 | 450 |
| 1996-12-16 | 464 | 464 | 454 | 454 | 557,000 | 454 |
| 1996-12-13 | 451 | 455 | 451 | 454 | 539,000 | 454 |
| 1996-12-12 | 454 | 460 | 450 | 456 | 412,000 | 456 |
| 1996-12-11 | 464 | 464 | 458 | 458 | 860,000 | 458 |
| 1996-12-10 | 470 | 470 | 459 | 459 | 1,273,000 | 459 |
| 1996-12-09 | 474 | 478 | 466 | 467 | 769,000 | 467 |
| 1996-12-06 | 487 | 487 | 473 | 474 | 417,000 | 474 |
| 1996-12-05 | 472 | 477 | 468 | 477 | 755,000 | 477 |
| 1996-12-04 | 481 | 485 | 473 | 477 | 555,000 | 477 |
| 1996-12-03 | 500 | 501 | 486 | 486 | 274,000 | 486 |
| 1996-12-02 | 508 | 510 | 502 | 502 | 362,000 | 502 |
| 1996-11-29 | 514 | 515 | 504 | 508 | 322,000 | 508 |
| 1996-11-28 | 503 | 512 | 500 | 512 | 210,000 | 512 |
| 1996-11-27 | 515 | 515 | 500 | 502 | 583,000 | 502 |
| 1996-11-26 | 519 | 520 | 512 | 515 | 266,000 | 515 |
| 1996-11-25 | 519 | 524 | 517 | 517 | 205,000 | 517 |
| 1996-11-22 | 516 | 517 | 511 | 514 | 372,000 | 514 |
| 1996-11-21 | 520 | 524 | 512 | 513 | 451,000 | 513 |
| 1996-11-20 | 522 | 526 | 522 | 525 | 387,000 | 525 |
| 1996-11-19 | 525 | 525 | 520 | 521 | 428,000 | 521 |
| 1996-11-18 | 540 | 545 | 536 | 540 | 233,000 | 540 |
| 1996-11-15 | 549 | 549 | 535 | 535 | 366,000 | 535 |
| 1996-11-14 | 548 | 550 | 544 | 545 | 398,000 | 545 |
| 1996-11-13 | 552 | 554 | 544 | 547 | 875,000 | 547 |
| 1996-11-12 | 550 | 555 | 545 | 549 | 345,000 | 549 |
| 1996-11-11 | 560 | 564 | 553 | 557 | 391,000 | 557 |
| 1996-11-08 | 558 | 570 | 558 | 570 | 310,000 | 570 |
| 1996-11-07 | 572 | 574 | 561 | 561 | 590,000 | 561 |
| 1996-11-06 | 555 | 572 | 553 | 572 | 588,000 | 572 |
| 1996-11-05 | 553 | 554 | 550 | 550 | 162,000 | 550 |
| 1996-11-01 | 553 | 554 | 550 | 551 | 163,000 | 551 |
| 1996-10-31 | 558 | 558 | 553 | 555 | 306,000 | 555 |
| 1996-10-30 | 560 | 563 | 558 | 558 | 155,000 | 558 |
| 1996-10-29 | 558 | 566 | 556 | 566 | 154,000 | 566 |
| 1996-10-28 | 558 | 559 | 554 | 559 | 230,000 | 559 |
| 1996-10-25 | 567 | 567 | 558 | 558 | 254,000 | 558 |
| 1996-10-24 | 568 | 570 | 558 | 567 | 653,000 | 567 |
| 1996-10-23 | 578 | 578 | 570 | 571 | 248,000 | 571 |
| 1996-10-22 | 578 | 579 | 576 | 578 | 332,000 | 578 |
| 1996-10-21 | 579 | 582 | 578 | 580 | 305,000 | 580 |
| 1996-10-18 | 574 | 584 | 568 | 579 | 1,009,000 | 579 |
| 1996-10-17 | 576 | 578 | 573 | 573 | 411,000 | 573 |
| 1996-10-16 | 573 | 580 | 570 | 577 | 693,000 | 577 |
| 1996-10-15 | 577 | 580 | 565 | 568 | 816,000 | 568 |
| 1996-10-14 | 581 | 581 | 576 | 577 | 366,000 | 577 |
| 1996-10-11 | 586 | 590 | 572 | 580 | 815,000 | 580 |
| 1996-10-09 | 604 | 604 | 596 | 596 | 218,000 | 596 |
| 1996-10-08 | 601 | 605 | 601 | 602 | 207,000 | 602 |
| 1996-10-07 | 615 | 615 | 604 | 604 | 115,000 | 604 |
| 1996-10-04 | 608 | 615 | 603 | 610 | 159,000 | 610 |
| 1996-10-03 | 618 | 620 | 613 | 618 | 229,000 | 618 |
| 1996-10-02 | 618 | 619 | 615 | 619 | 152,000 | 619 |
| 1996-10-01 | 617 | 623 | 617 | 618 | 292,000 | 618 |
| 1996-09-30 | 615 | 620 | 614 | 619 | 366,000 | 619 |
| 1996-09-27 | 611 | 614 | 611 | 613 | 246,000 | 613 |
| 1996-09-26 | 615 | 620 | 612 | 615 | 387,000 | 615 |
| 1996-09-25 | 607 | 615 | 607 | 615 | 82,000 | 615 |
| 1996-09-24 | 615 | 620 | 610 | 611 | 430,000 | 611 |
| 1996-09-20 | 611 | 625 | 611 | 625 | 263,000 | 625 |
| 1996-09-19 | 621 | 625 | 616 | 621 | 375,000 | 621 |
| 1996-09-18 | 640 | 640 | 631 | 631 | 102,000 | 631 |
| 1996-09-17 | 648 | 648 | 633 | 642 | 397,000 | 642 |
| 1996-09-13 | 621 | 628 | 621 | 622 | 404,000 | 622 |
| 1996-09-12 | 618 | 620 | 608 | 620 | 661,000 | 620 |
| 1996-09-11 | 612 | 618 | 605 | 612 | 369,000 | 612 |
| 1996-09-10 | 609 | 619 | 605 | 619 | 158,000 | 619 |
| 1996-09-09 | 603 | 605 | 600 | 602 | 100,000 | 602 |
| 1996-09-06 | 611 | 611 | 601 | 603 | 215,000 | 603 |
| 1996-09-05 | 601 | 610 | 601 | 609 | 266,000 | 609 |
| 1996-09-04 | 598 | 604 | 598 | 601 | 177,000 | 601 |
| 1996-09-03 | 601 | 609 | 601 | 608 | 173,000 | 608 |
| 1996-09-02 | 603 | 605 | 600 | 601 | 190,000 | 601 |
| 1996-08-30 | 600 | 612 | 600 | 603 | 359,000 | 603 |
| 1996-08-29 | 613 | 617 | 602 | 617 | 199,000 | 617 |
| 1996-08-28 | 629 | 633 | 622 | 623 | 118,000 | 623 |
| 1996-08-27 | 625 | 633 | 622 | 633 | 105,000 | 633 |
| 1996-08-26 | 635 | 638 | 631 | 633 | 162,000 | 633 |
| 1996-08-23 | 638 | 638 | 629 | 638 | 95,000 | 638 |
| 1996-08-22 | 632 | 639 | 629 | 639 | 255,000 | 639 |
| 1996-08-21 | 640 | 643 | 635 | 637 | 253,000 | 637 |
| 1996-08-20 | 640 | 642 | 635 | 635 | 220,000 | 635 |
| 1996-08-19 | 641 | 642 | 635 | 637 | 419,000 | 637 |
| 1996-08-16 | 641 | 641 | 633 | 635 | 556,000 | 635 |
| 1996-08-15 | 628 | 641 | 628 | 641 | 669,000 | 641 |
| 1996-08-14 | 617 | 629 | 616 | 628 | 687,000 | 628 |
| 1996-08-13 | 610 | 624 | 607 | 612 | 602,000 | 612 |
| 1996-08-12 | 601 | 607 | 601 | 607 | 259,000 | 607 |
| 1996-08-09 | 601 | 604 | 599 | 601 | 261,000 | 601 |
| 1996-08-08 | 606 | 609 | 605 | 607 | 174,000 | 607 |
| 1996-08-07 | 605 | 608 | 601 | 602 | 246,000 | 602 |
| 1996-08-06 | 610 | 610 | 605 | 606 | 194,000 | 606 |
| 1996-08-05 | 606 | 610 | 605 | 610 | 223,000 | 610 |
| 1996-08-02 | 609 | 610 | 602 | 603 | 138,000 | 603 |
| 1996-08-01 | 602 | 610 | 600 | 606 | 421,000 | 606 |
| 1996-07-31 | 602 | 609 | 600 | 606 | 302,000 | 606 |
| 1996-07-30 | 602 | 612 | 600 | 610 | 352,000 | 610 |
| 1996-07-29 | 616 | 618 | 608 | 610 | 224,000 | 610 |
| 1996-07-26 | 612 | 615 | 610 | 611 | 172,000 | 611 |
| 1996-07-25 | 605 | 610 | 602 | 609 | 219,000 | 609 |
| 1996-07-24 | 605 | 608 | 600 | 602 | 254,000 | 602 |
| 1996-07-23 | 605 | 610 | 603 | 605 | 217,000 | 605 |
| 1996-07-22 | 630 | 630 | 610 | 614 | 161,000 | 614 |
| 1996-07-19 | 636 | 640 | 635 | 636 | 211,000 | 636 |
| 1996-07-18 | 640 | 640 | 632 | 636 | 271,000 | 636 |
| 1996-07-17 | 648 | 648 | 640 | 640 | 175,000 | 640 |
| 1996-07-16 | 645 | 650 | 641 | 648 | 287,000 | 648 |
| 1996-07-15 | 665 | 665 | 654 | 654 | 307,000 | 654 |
| 1996-07-12 | 655 | 668 | 655 | 663 | 277,000 | 663 |
| 1996-07-11 | 657 | 660 | 653 | 660 | 90,000 | 660 |
| 1996-07-10 | 653 | 660 | 651 | 652 | 200,000 | 652 |
| 1996-07-09 | 649 | 656 | 649 | 654 | 90,000 | 654 |
| 1996-07-08 | 651 | 656 | 648 | 656 | 286,000 | 656 |
| 1996-07-05 | 659 | 664 | 659 | 660 | 447,000 | 660 |
| 1996-07-04 | 666 | 666 | 660 | 661 | 161,000 | 661 |
| 1996-07-03 | 667 | 669 | 659 | 666 | 343,000 | 666 |
| 1996-07-02 | 678 | 678 | 671 | 671 | 257,000 | 671 |
| 1996-07-01 | 680 | 680 | 676 | 678 | 181,000 | 678 |
| 1996-06-28 | 680 | 682 | 675 | 680 | 308,000 | 680 |
| 1996-06-27 | 686 | 686 | 681 | 684 | 175,000 | 684 |
| 1996-06-26 | 693 | 695 | 688 | 691 | 271,000 | 691 |
| 1996-06-25 | 693 | 703 | 687 | 693 | 1,402,000 | 693 |
| 1996-06-24 | 694 | 694 | 687 | 692 | 425,000 | 692 |
| 1996-06-21 | 677 | 690 | 677 | 685 | 1,477,000 | 685 |
| 1996-06-20 | 670 | 675 | 668 | 675 | 245,000 | 675 |
| 1996-06-19 | 677 | 677 | 668 | 674 | 288,000 | 674 |
| 1996-06-18 | 677 | 683 | 673 | 678 | 795,000 | 678 |
| 1996-06-17 | 664 | 673 | 661 | 670 | 400,000 | 670 |
| 1996-06-14 | 660 | 665 | 654 | 660 | 654,000 | 660 |
| 1996-06-13 | 648 | 653 | 648 | 650 | 470,000 | 650 |
| 1996-06-12 | 637 | 644 | 637 | 642 | 225,000 | 642 |
| 1996-06-11 | 640 | 646 | 637 | 637 | 174,000 | 637 |
| 1996-06-10 | 638 | 646 | 637 | 638 | 99,000 | 638 |
| 1996-06-07 | 642 | 642 | 635 | 636 | 906,000 | 636 |
| 1996-06-06 | 650 | 650 | 638 | 638 | 121,000 | 638 |
| 1996-06-05 | 650 | 650 | 640 | 641 | 141,000 | 641 |
| 1996-06-04 | 648 | 650 | 646 | 650 | 236,000 | 650 |
| 1996-06-03 | 658 | 658 | 649 | 652 | 224,000 | 652 |
| 1996-05-31 | 652 | 659 | 651 | 652 | 197,000 | 652 |
| 1996-05-30 | 666 | 668 | 659 | 659 | 334,000 | 659 |
| 1996-05-29 | 665 | 669 | 660 | 669 | 362,000 | 669 |
| 1996-05-28 | 648 | 665 | 648 | 665 | 438,000 | 665 |
| 1996-05-27 | 638 | 648 | 636 | 648 | 325,000 | 648 |
| 1996-05-24 | 633 | 646 | 633 | 640 | 555,000 | 640 |
| 1996-05-23 | 649 | 651 | 641 | 649 | 205,000 | 649 |
| 1996-05-22 | 653 | 655 | 651 | 653 | 131,000 | 653 |
| 1996-05-21 | 660 | 660 | 653 | 654 | 311,000 | 654 |
| 1996-05-20 | 657 | 658 | 652 | 653 | 86,000 | 653 |
| 1996-05-17 | 666 | 666 | 653 | 659 | 332,000 | 659 |
| 1996-05-16 | 668 | 669 | 660 | 666 | 236,000 | 666 |
| 1996-05-15 | 660 | 667 | 655 | 665 | 694,000 | 665 |
| 1996-05-14 | 648 | 655 | 645 | 653 | 229,000 | 653 |
| 1996-05-13 | 648 | 648 | 641 | 641 | 132,000 | 641 |
| 1996-05-10 | 645 | 650 | 641 | 649 | 310,000 | 649 |
| 1996-05-09 | 645 | 653 | 644 | 653 | 613,000 | 653 |
| 1996-05-08 | 645 | 648 | 643 | 645 | 602,000 | 645 |
| 1996-05-07 | 665 | 668 | 647 | 654 | 281,000 | 654 |
| 1996-05-02 | 668 | 670 | 661 | 665 | 178,000 | 665 |
| 1996-05-01 | 668 | 679 | 663 | 668 | 427,000 | 668 |
| 1996-04-30 | 661 | 670 | 661 | 668 | 225,000 | 668 |
| 1996-04-26 | 685 | 685 | 676 | 677 | 248,000 | 677 |
| 1996-04-25 | 690 | 690 | 680 | 682 | 328,000 | 682 |
| 1996-04-24 | 689 | 693 | 681 | 685 | 564,000 | 685 |
| 1996-04-23 | 689 | 694 | 688 | 694 | 556,000 | 694 |
| 1996-04-22 | 684 | 698 | 684 | 686 | 744,000 | 686 |
| 1996-04-19 | 676 | 688 | 676 | 684 | 1,025,000 | 684 |
| 1996-04-18 | 675 | 678 | 671 | 678 | 812,000 | 678 |
| 1996-04-17 | 673 | 692 | 671 | 685 | 475,000 | 685 |
| 1996-04-16 | 685 | 686 | 676 | 682 | 582,000 | 682 |
| 1996-04-15 | 690 | 691 | 681 | 686 | 464,000 | 686 |
| 1996-04-12 | 682 | 703 | 682 | 691 | 1,074,000 | 691 |
| 1996-04-11 | 679 | 700 | 672 | 690 | 2,074,000 | 690 |
| 1996-04-10 | 662 | 694 | 660 | 687 | 3,071,000 | 687 |
| 1996-04-09 | 645 | 662 | 645 | 660 | 1,047,000 | 660 |
| 1996-04-08 | 649 | 650 | 642 | 643 | 217,000 | 643 |
| 1996-04-05 | 645 | 649 | 638 | 649 | 556,000 | 649 |
| 1996-04-04 | 650 | 654 | 645 | 650 | 341,000 | 650 |
| 1996-04-03 | 660 | 664 | 647 | 652 | 863,000 | 652 |
| 1996-04-02 | 656 | 665 | 655 | 659 | 1,279,000 | 659 |
| 1996-04-01 | 656 | 665 | 654 | 654 | 1,390,000 | 654 |
| 1996-03-29 | 649 | 657 | 644 | 651 | 1,291,000 | 651 |
| 1996-03-28 | 643 | 655 | 639 | 647 | 2,365,000 | 647 |
| 1996-03-27 | 628 | 639 | 626 | 639 | 1,499,000 | 639 |
| 1996-03-26 | 618 | 630 | 617 | 625 | 1,145,000 | 625 |
| 1996-03-25 | 607 | 615 | 605 | 613 | 406,000 | 613 |
| 1996-03-22 | 599 | 608 | 599 | 607 | 715,000 | 607 |
| 1996-03-21 | 589 | 599 | 589 | 599 | 394,000 | 599 |
| 1996-03-19 | 590 | 593 | 588 | 590 | 444,000 | 590 |
| 1996-03-18 | 595 | 598 | 590 | 594 | 791,000 | 594 |
| 1996-03-15 | 588 | 595 | 588 | 595 | 743,000 | 595 |
| 1996-03-14 | 593 | 593 | 585 | 588 | 369,000 | 588 |
| 1996-03-13 | 603 | 604 | 592 | 592 | 490,000 | 592 |
| 1996-03-12 | 600 | 613 | 595 | 608 | 330,000 | 608 |
| 1996-03-11 | 605 | 605 | 599 | 602 | 335,000 | 602 |
| 1996-03-08 | 585 | 610 | 585 | 610 | 449,000 | 610 |
| 1996-03-07 | 593 | 605 | 592 | 601 | 237,000 | 601 |
| 1996-03-06 | 600 | 600 | 593 | 595 | 216,000 | 595 |
| 1996-03-05 | 598 | 604 | 597 | 598 | 402,000 | 598 |
| 1996-03-04 | 608 | 608 | 596 | 596 | 286,000 | 596 |
| 1996-03-01 | 589 | 600 | 585 | 594 | 131,000 | 594 |
| 1996-02-29 | 587 | 591 | 585 | 585 | 123,000 | 585 |
| 1996-02-28 | 590 | 592 | 589 | 590 | 103,000 | 590 |
| 1996-02-27 | 598 | 598 | 588 | 589 | 167,000 | 589 |
| 1996-02-26 | 598 | 600 | 598 | 598 | 167,000 | 598 |
| 1996-02-23 | 604 | 605 | 598 | 598 | 540,000 | 598 |
| 1996-02-22 | 600 | 601 | 597 | 601 | 324,000 | 601 |
| 1996-02-21 | 603 | 603 | 597 | 600 | 365,000 | 600 |
| 1996-02-20 | 608 | 608 | 593 | 603 | 821,000 | 603 |
| 1996-02-19 | 599 | 605 | 595 | 601 | 143,000 | 601 |
| 1996-02-16 | 600 | 600 | 585 | 600 | 369,000 | 600 |
| 1996-02-15 | 608 | 610 | 602 | 602 | 1,876,000 | 602 |
| 1996-02-14 | 602 | 610 | 602 | 608 | 126,000 | 608 |
| 1996-02-13 | 620 | 626 | 612 | 612 | 340,000 | 612 |
| 1996-02-09 | 621 | 624 | 618 | 624 | 403,000 | 624 |
| 1996-02-08 | 621 | 625 | 615 | 624 | 454,000 | 624 |
| 1996-02-07 | 625 | 643 | 622 | 631 | 1,667,000 | 631 |
| 1996-02-06 | 611 | 622 | 609 | 621 | 992,000 | 621 |
| 1996-02-05 | 611 | 622 | 608 | 610 | 1,096,000 | 610 |
| 1996-02-02 | 620 | 622 | 608 | 611 | 1,198,000 | 611 |
| 1996-02-01 | 619 | 627 | 619 | 622 | 2,432,000 | 622 |
| 1996-01-31 | 594 | 622 | 590 | 615 | 3,222,000 | 615 |
| 1996-01-30 | 587 | 595 | 587 | 587 | 703,000 | 587 |
| 1996-01-29 | 586 | 587 | 585 | 587 | 584,000 | 587 |
| 1996-01-26 | 583 | 590 | 573 | 586 | 405,000 | 586 |
| 1996-01-25 | 573 | 584 | 568 | 579 | 979,000 | 579 |
| 1996-01-24 | 568 | 570 | 564 | 570 | 202,000 | 570 |
| 1996-01-23 | 574 | 577 | 561 | 573 | 691,000 | 573 |
| 1996-01-22 | 587 | 587 | 576 | 577 | 584,000 | 577 |
| 1996-01-19 | 592 | 594 | 585 | 586 | 693,000 | 586 |
| 1996-01-18 | 585 | 594 | 584 | 585 | 1,241,000 | 585 |
| 1996-01-17 | 585 | 586 | 580 | 584 | 574,000 | 584 |
| 1996-01-16 | 574 | 578 | 573 | 576 | 632,000 | 576 |
| 1996-01-12 | 589 | 591 | 573 | 574 | 1,130,000 | 574 |
| 1996-01-11 | 595 | 596 | 583 | 589 | 1,165,000 | 589 |
| 1996-01-10 | 582 | 601 | 580 | 593 | 2,325,000 | 593 |
| 1996-01-09 | 585 | 587 | 580 | 582 | 701,000 | 582 |
| 1996-01-08 | 570 | 594 | 567 | 586 | 2,456,000 | 586 |
| 1996-01-05 | 560 | 572 | 560 | 572 | 831,000 | 572 |
| 1996-01-04 | 568 | 568 | 558 | 560 | 273,000 | 560 |
分割・併合履歴 ： なし
