4205 日本ゼオン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 253 | 270 | 253 | 270 | 61,000 | 270 |
| 1997-12-29 | 249 | 260 | 241 | 255 | 139,000 | 255 |
| 1997-12-26 | 253 | 254 | 240 | 250 | 310,000 | 250 |
| 1997-12-25 | 230 | 260 | 230 | 244 | 539,000 | 244 |
| 1997-12-24 | 220 | 230 | 220 | 230 | 668,000 | 230 |
| 1997-12-22 | 255 | 256 | 220 | 234 | 562,000 | 234 |
| 1997-12-19 | 297 | 298 | 285 | 285 | 214,000 | 285 |
| 1997-12-18 | 314 | 320 | 305 | 307 | 179,000 | 307 |
| 1997-12-17 | 311 | 330 | 295 | 315 | 319,000 | 315 |
| 1997-12-16 | 317 | 321 | 317 | 320 | 109,000 | 320 |
| 1997-12-15 | 330 | 330 | 315 | 315 | 169,000 | 315 |
| 1997-12-12 | 321 | 327 | 316 | 327 | 370,000 | 327 |
| 1997-12-11 | 333 | 333 | 322 | 323 | 163,000 | 323 |
| 1997-12-10 | 348 | 348 | 338 | 338 | 301,000 | 338 |
| 1997-12-09 | 345 | 350 | 340 | 346 | 157,000 | 346 |
| 1997-12-08 | 356 | 357 | 330 | 340 | 247,000 | 340 |
| 1997-12-05 | 343 | 352 | 343 | 351 | 152,000 | 351 |
| 1997-12-04 | 355 | 355 | 343 | 347 | 426,000 | 347 |
| 1997-12-03 | 359 | 363 | 350 | 351 | 324,000 | 351 |
| 1997-12-02 | 375 | 375 | 354 | 354 | 422,000 | 354 |
| 1997-12-01 | 351 | 370 | 345 | 370 | 190,000 | 370 |
| 1997-11-28 | 337 | 349 | 337 | 348 | 639,000 | 348 |
| 1997-11-27 | 341 | 343 | 326 | 339 | 520,000 | 339 |
| 1997-11-26 | 344 | 345 | 315 | 315 | 649,000 | 315 |
| 1997-11-25 | 340 | 349 | 330 | 349 | 705,000 | 349 |
| 1997-11-21 | 388 | 405 | 379 | 379 | 518,000 | 379 |
| 1997-11-20 | 362 | 385 | 362 | 378 | 317,000 | 378 |
| 1997-11-19 | 385 | 387 | 371 | 371 | 142,000 | 371 |
| 1997-11-18 | 384 | 400 | 380 | 399 | 214,000 | 399 |
| 1997-11-17 | 374 | 385 | 374 | 381 | 400,000 | 381 |
| 1997-11-14 | 374 | 374 | 361 | 361 | 175,000 | 361 |
| 1997-11-13 | 363 | 371 | 360 | 365 | 323,000 | 365 |
| 1997-11-12 | 381 | 387 | 378 | 378 | 644,000 | 378 |
| 1997-11-11 | 406 | 407 | 385 | 388 | 167,000 | 388 |
| 1997-11-10 | 400 | 409 | 400 | 401 | 367,000 | 401 |
| 1997-11-07 | 410 | 410 | 400 | 403 | 555,000 | 403 |
| 1997-11-06 | 427 | 432 | 420 | 423 | 120,000 | 423 |
| 1997-11-05 | 435 | 436 | 428 | 432 | 331,000 | 432 |
| 1997-11-04 | 441 | 441 | 434 | 438 | 350,000 | 438 |
| 1997-10-31 | 416 | 436 | 412 | 436 | 556,000 | 436 |
| 1997-10-30 | 433 | 433 | 411 | 418 | 170,000 | 418 |
| 1997-10-29 | 425 | 428 | 421 | 428 | 134,000 | 428 |
| 1997-10-28 | 405 | 414 | 405 | 411 | 380,000 | 411 |
| 1997-10-27 | 420 | 434 | 415 | 415 | 139,000 | 415 |
| 1997-10-24 | 408 | 424 | 401 | 424 | 295,000 | 424 |
| 1997-10-23 | 425 | 428 | 410 | 413 | 186,000 | 413 |
| 1997-10-22 | 415 | 429 | 412 | 424 | 488,000 | 424 |
| 1997-10-21 | 403 | 418 | 403 | 407 | 577,000 | 407 |
| 1997-10-20 | 388 | 401 | 388 | 398 | 306,000 | 398 |
| 1997-10-17 | 380 | 408 | 380 | 398 | 691,000 | 398 |
| 1997-10-16 | 354 | 380 | 354 | 377 | 582,000 | 377 |
| 1997-10-15 | 350 | 355 | 348 | 352 | 358,000 | 352 |
| 1997-10-14 | 350 | 353 | 340 | 350 | 725,000 | 350 |
| 1997-10-13 | 360 | 364 | 351 | 355 | 219,000 | 355 |
| 1997-10-09 | 376 | 376 | 365 | 365 | 215,000 | 365 |
| 1997-10-08 | 384 | 384 | 371 | 371 | 209,000 | 371 |
| 1997-10-07 | 376 | 385 | 376 | 376 | 182,000 | 376 |
| 1997-10-06 | 375 | 388 | 371 | 371 | 457,000 | 371 |
| 1997-10-03 | 368 | 380 | 365 | 377 | 433,000 | 377 |
| 1997-10-02 | 403 | 405 | 371 | 373 | 333,000 | 373 |
| 1997-10-01 | 410 | 418 | 401 | 418 | 170,000 | 418 |
| 1997-09-30 | 406 | 411 | 405 | 407 | 248,000 | 407 |
| 1997-09-29 | 407 | 407 | 386 | 406 | 527,000 | 406 |
| 1997-09-26 | 444 | 444 | 406 | 412 | 218,000 | 412 |
| 1997-09-25 | 450 | 457 | 444 | 448 | 188,000 | 448 |
| 1997-09-24 | 431 | 446 | 430 | 444 | 347,000 | 444 |
| 1997-09-22 | 440 | 441 | 435 | 436 | 80,000 | 436 |
| 1997-09-19 | 421 | 427 | 420 | 420 | 233,000 | 420 |
| 1997-09-18 | 425 | 428 | 420 | 421 | 280,000 | 421 |
| 1997-09-17 | 441 | 441 | 427 | 427 | 133,000 | 427 |
| 1997-09-16 | 427 | 435 | 427 | 431 | 327,000 | 431 |
| 1997-09-12 | 445 | 445 | 425 | 425 | 502,000 | 425 |
| 1997-09-11 | 448 | 455 | 448 | 455 | 478,000 | 455 |
| 1997-09-10 | 451 | 458 | 450 | 458 | 297,000 | 458 |
| 1997-09-09 | 445 | 450 | 445 | 446 | 106,000 | 446 |
| 1997-09-08 | 448 | 453 | 446 | 450 | 178,000 | 450 |
| 1997-09-05 | 469 | 469 | 445 | 453 | 551,000 | 453 |
| 1997-09-04 | 476 | 476 | 470 | 473 | 338,000 | 473 |
| 1997-09-03 | 463 | 481 | 460 | 481 | 465,000 | 481 |
| 1997-09-02 | 464 | 464 | 454 | 462 | 779,000 | 462 |
| 1997-09-01 | 484 | 489 | 469 | 469 | 293,000 | 469 |
| 1997-08-29 | 495 | 500 | 486 | 489 | 509,000 | 489 |
| 1997-08-28 | 520 | 521 | 503 | 503 | 323,000 | 503 |
| 1997-08-27 | 521 | 521 | 520 | 520 | 178,000 | 520 |
| 1997-08-26 | 521 | 530 | 521 | 530 | 81,000 | 530 |
| 1997-08-25 | 532 | 532 | 520 | 520 | 105,000 | 520 |
| 1997-08-22 | 525 | 525 | 520 | 522 | 307,000 | 522 |
| 1997-08-21 | 549 | 549 | 533 | 533 | 268,000 | 533 |
| 1997-08-20 | 560 | 561 | 545 | 549 | 205,000 | 549 |
| 1997-08-19 | 569 | 569 | 551 | 565 | 123,000 | 565 |
| 1997-08-18 | 545 | 551 | 541 | 549 | 325,000 | 549 |
| 1997-08-15 | 558 | 558 | 550 | 551 | 151,000 | 551 |
| 1997-08-14 | 544 | 550 | 532 | 550 | 855,000 | 550 |
| 1997-08-13 | 563 | 565 | 559 | 564 | 433,000 | 564 |
| 1997-08-12 | 557 | 568 | 555 | 562 | 604,000 | 562 |
| 1997-08-11 | 547 | 560 | 547 | 553 | 208,000 | 553 |
| 1997-08-08 | 567 | 573 | 560 | 572 | 121,000 | 572 |
| 1997-08-07 | 580 | 584 | 560 | 565 | 165,000 | 565 |
| 1997-08-06 | 575 | 575 | 570 | 574 | 263,000 | 574 |
| 1997-08-05 | 590 | 596 | 575 | 575 | 208,000 | 575 |
| 1997-08-04 | 590 | 595 | 590 | 592 | 433,000 | 592 |
| 1997-08-01 | 593 | 600 | 588 | 590 | 449,000 | 590 |
| 1997-07-31 | 599 | 600 | 590 | 590 | 267,000 | 590 |
| 1997-07-30 | 605 | 605 | 598 | 598 | 325,000 | 598 |
| 1997-07-29 | 607 | 611 | 601 | 606 | 794,000 | 606 |
| 1997-07-28 | 600 | 605 | 591 | 605 | 476,000 | 605 |
| 1997-07-25 | 600 | 600 | 596 | 597 | 142,000 | 597 |
| 1997-07-24 | 601 | 601 | 593 | 598 | 288,000 | 598 |
| 1997-07-23 | 604 | 606 | 590 | 603 | 632,000 | 603 |
| 1997-07-22 | 610 | 617 | 603 | 606 | 992,000 | 606 |
| 1997-07-18 | 599 | 617 | 596 | 607 | 1,749,000 | 607 |
| 1997-07-17 | 590 | 598 | 590 | 595 | 470,000 | 595 |
| 1997-07-16 | 580 | 590 | 580 | 590 | 697,000 | 590 |
| 1997-07-15 | 574 | 583 | 569 | 578 | 394,000 | 578 |
| 1997-07-14 | 557 | 570 | 557 | 570 | 179,000 | 570 |
| 1997-07-11 | 560 | 561 | 555 | 556 | 104,000 | 556 |
| 1997-07-10 | 549 | 558 | 549 | 552 | 147,000 | 552 |
| 1997-07-09 | 556 | 560 | 541 | 542 | 299,000 | 542 |
| 1997-07-08 | 563 | 565 | 561 | 565 | 103,000 | 565 |
| 1997-07-07 | 562 | 563 | 558 | 563 | 175,000 | 563 |
| 1997-07-04 | 564 | 564 | 560 | 563 | 117,000 | 563 |
| 1997-07-03 | 562 | 564 | 560 | 561 | 161,000 | 561 |
| 1997-07-02 | 571 | 574 | 560 | 564 | 306,000 | 564 |
| 1997-07-01 | 567 | 575 | 564 | 568 | 776,000 | 568 |
| 1997-06-30 | 572 | 573 | 566 | 566 | 146,000 | 566 |
| 1997-06-27 | 581 | 581 | 566 | 570 | 365,000 | 570 |
| 1997-06-26 | 580 | 585 | 578 | 578 | 327,000 | 578 |
| 1997-06-25 | 577 | 588 | 577 | 585 | 383,000 | 585 |
| 1997-06-24 | 575 | 578 | 572 | 577 | 208,000 | 577 |
| 1997-06-23 | 584 | 584 | 578 | 580 | 407,000 | 580 |
| 1997-06-20 | 584 | 585 | 578 | 582 | 402,000 | 582 |
| 1997-06-19 | 590 | 590 | 582 | 584 | 292,000 | 584 |
| 1997-06-18 | 592 | 593 | 583 | 590 | 427,000 | 590 |
| 1997-06-17 | 593 | 597 | 588 | 593 | 927,000 | 593 |
| 1997-06-16 | 586 | 588 | 584 | 587 | 357,000 | 587 |
| 1997-06-13 | 582 | 589 | 581 | 581 | 320,000 | 581 |
| 1997-06-12 | 582 | 587 | 580 | 580 | 416,000 | 580 |
| 1997-06-11 | 578 | 581 | 578 | 580 | 465,000 | 580 |
| 1997-06-10 | 575 | 580 | 572 | 580 | 233,000 | 580 |
| 1997-06-09 | 581 | 581 | 574 | 575 | 417,000 | 575 |
| 1997-06-06 | 583 | 585 | 578 | 583 | 293,000 | 583 |
| 1997-06-05 | 592 | 592 | 585 | 585 | 508,000 | 585 |
| 1997-06-04 | 589 | 598 | 580 | 598 | 1,165,000 | 598 |
| 1997-06-03 | 574 | 582 | 570 | 579 | 418,000 | 579 |
| 1997-06-02 | 560 | 572 | 560 | 570 | 428,000 | 570 |
| 1997-05-30 | 555 | 566 | 555 | 556 | 219,000 | 556 |
| 1997-05-29 | 563 | 571 | 541 | 541 | 758,000 | 541 |
| 1997-05-28 | 555 | 569 | 555 | 563 | 318,000 | 563 |
| 1997-05-27 | 556 | 560 | 541 | 541 | 346,000 | 541 |
| 1997-05-26 | 558 | 565 | 557 | 562 | 384,000 | 562 |
| 1997-05-23 | 551 | 561 | 550 | 558 | 841,000 | 558 |
| 1997-05-22 | 540 | 547 | 539 | 541 | 898,000 | 541 |
| 1997-05-21 | 550 | 550 | 536 | 545 | 594,000 | 545 |
| 1997-05-20 | 570 | 570 | 555 | 560 | 569,000 | 560 |
| 1997-05-19 | 570 | 575 | 560 | 575 | 654,000 | 575 |
| 1997-05-16 | 570 | 574 | 559 | 570 | 197,000 | 570 |
| 1997-05-15 | 589 | 591 | 563 | 575 | 483,000 | 575 |
| 1997-05-14 | 583 | 595 | 582 | 595 | 612,000 | 595 |
| 1997-05-13 | 575 | 583 | 574 | 583 | 508,000 | 583 |
| 1997-05-12 | 576 | 579 | 574 | 579 | 388,000 | 579 |
| 1997-05-09 | 584 | 585 | 578 | 585 | 169,000 | 585 |
| 1997-05-08 | 581 | 588 | 580 | 585 | 207,000 | 585 |
| 1997-05-07 | 599 | 599 | 590 | 597 | 401,000 | 597 |
| 1997-05-06 | 600 | 600 | 595 | 599 | 591,000 | 599 |
| 1997-05-02 | 587 | 595 | 587 | 594 | 345,000 | 594 |
| 1997-05-01 | 590 | 599 | 585 | 589 | 843,000 | 589 |
| 1997-04-30 | 583 | 585 | 577 | 580 | 312,000 | 580 |
| 1997-04-28 | 584 | 584 | 577 | 582 | 322,000 | 582 |
| 1997-04-25 | 580 | 598 | 575 | 594 | 981,000 | 594 |
| 1997-04-24 | 558 | 560 | 551 | 560 | 577,000 | 560 |
| 1997-04-23 | 570 | 571 | 557 | 557 | 440,000 | 557 |
| 1997-04-22 | 574 | 580 | 565 | 565 | 405,000 | 565 |
| 1997-04-21 | 565 | 589 | 565 | 584 | 1,530,000 | 584 |
| 1997-04-18 | 559 | 560 | 550 | 550 | 1,242,000 | 550 |
| 1997-04-17 | 538 | 554 | 533 | 554 | 1,175,000 | 554 |
| 1997-04-16 | 515 | 530 | 515 | 530 | 313,000 | 530 |
| 1997-04-15 | 517 | 525 | 512 | 520 | 314,000 | 520 |
| 1997-04-14 | 512 | 530 | 512 | 526 | 217,000 | 526 |
| 1997-04-11 | 525 | 531 | 520 | 530 | 481,000 | 530 |
| 1997-04-10 | 525 | 530 | 520 | 520 | 557,000 | 520 |
| 1997-04-09 | 520 | 535 | 515 | 531 | 607,000 | 531 |
| 1997-04-08 | 519 | 520 | 505 | 520 | 476,000 | 520 |
| 1997-04-07 | 527 | 528 | 502 | 521 | 415,000 | 521 |
| 1997-04-04 | 515 | 535 | 504 | 527 | 843,000 | 527 |
| 1997-04-03 | 499 | 509 | 499 | 505 | 150,000 | 505 |
| 1997-04-02 | 495 | 510 | 492 | 509 | 287,000 | 509 |
| 1997-04-01 | 495 | 499 | 489 | 499 | 338,000 | 499 |
| 1997-03-31 | 494 | 494 | 489 | 490 | 96,000 | 490 |
| 1997-03-28 | 495 | 498 | 490 | 495 | 191,000 | 495 |
| 1997-03-27 | 495 | 496 | 491 | 491 | 218,000 | 491 |
| 1997-03-26 | 498 | 501 | 495 | 500 | 333,000 | 500 |
| 1997-03-25 | 510 | 510 | 495 | 495 | 79,000 | 495 |
| 1997-03-24 | 508 | 512 | 501 | 501 | 426,000 | 501 |
| 1997-03-21 | 507 | 508 | 500 | 507 | 169,000 | 507 |
| 1997-03-19 | 498 | 502 | 495 | 502 | 464,000 | 502 |
| 1997-03-18 | 490 | 495 | 489 | 495 | 471,000 | 495 |
| 1997-03-17 | 494 | 496 | 485 | 485 | 202,000 | 485 |
| 1997-03-14 | 509 | 509 | 495 | 509 | 423,000 | 509 |
| 1997-03-13 | 499 | 502 | 499 | 502 | 231,000 | 502 |
| 1997-03-12 | 502 | 505 | 490 | 500 | 161,000 | 500 |
| 1997-03-11 | 503 | 505 | 495 | 495 | 188,000 | 495 |
| 1997-03-10 | 494 | 500 | 494 | 500 | 202,000 | 500 |
| 1997-03-07 | 499 | 500 | 485 | 490 | 144,000 | 490 |
| 1997-03-06 | 500 | 505 | 498 | 500 | 247,000 | 500 |
| 1997-03-05 | 503 | 503 | 497 | 500 | 393,000 | 500 |
| 1997-03-04 | 500 | 508 | 500 | 505 | 380,000 | 505 |
| 1997-03-03 | 500 | 503 | 495 | 503 | 126,000 | 503 |
| 1997-02-28 | 510 | 510 | 502 | 503 | 287,000 | 503 |
| 1997-02-27 | 495 | 505 | 495 | 500 | 313,000 | 500 |
| 1997-02-26 | 509 | 518 | 509 | 514 | 528,000 | 514 |
| 1997-02-25 | 500 | 506 | 500 | 502 | 265,000 | 502 |
| 1997-02-24 | 518 | 518 | 500 | 501 | 865,000 | 501 |
| 1997-02-21 | 500 | 509 | 499 | 500 | 265,000 | 500 |
| 1997-02-20 | 495 | 518 | 495 | 518 | 324,000 | 518 |
| 1997-02-19 | 495 | 497 | 491 | 494 | 316,000 | 494 |
| 1997-02-18 | 510 | 515 | 504 | 505 | 299,000 | 505 |
| 1997-02-17 | 502 | 512 | 497 | 512 | 560,000 | 512 |
| 1997-02-14 | 485 | 492 | 480 | 492 | 650,000 | 492 |
| 1997-02-13 | 475 | 485 | 475 | 478 | 455,000 | 478 |
| 1997-02-12 | 468 | 480 | 468 | 480 | 378,000 | 480 |
| 1997-02-10 | 475 | 475 | 470 | 470 | 163,000 | 470 |
| 1997-02-07 | 487 | 491 | 480 | 480 | 336,000 | 480 |
| 1997-02-06 | 489 | 492 | 482 | 492 | 533,000 | 492 |
| 1997-02-05 | 481 | 493 | 480 | 493 | 961,000 | 493 |
| 1997-02-04 | 482 | 488 | 477 | 480 | 326,000 | 480 |
| 1997-02-03 | 476 | 484 | 472 | 480 | 325,000 | 480 |
| 1997-01-31 | 452 | 469 | 451 | 466 | 264,000 | 466 |
| 1997-01-30 | 456 | 462 | 445 | 450 | 190,000 | 450 |
| 1997-01-29 | 442 | 456 | 442 | 456 | 453,000 | 456 |
| 1997-01-28 | 440 | 446 | 437 | 446 | 148,000 | 446 |
| 1997-01-27 | 430 | 443 | 430 | 432 | 277,000 | 432 |
| 1997-01-24 | 443 | 443 | 432 | 433 | 161,000 | 433 |
| 1997-01-23 | 444 | 445 | 435 | 442 | 236,000 | 442 |
| 1997-01-22 | 444 | 444 | 439 | 440 | 175,000 | 440 |
| 1997-01-21 | 430 | 436 | 428 | 429 | 127,000 | 429 |
| 1997-01-20 | 439 | 443 | 430 | 431 | 223,000 | 431 |
| 1997-01-17 | 433 | 445 | 433 | 439 | 242,000 | 439 |
| 1997-01-16 | 430 | 436 | 429 | 433 | 349,000 | 433 |
| 1997-01-14 | 424 | 426 | 417 | 426 | 230,000 | 426 |
| 1997-01-13 | 410 | 427 | 406 | 427 | 707,000 | 427 |
| 1997-01-10 | 424 | 430 | 400 | 406 | 716,000 | 406 |
| 1997-01-09 | 434 | 439 | 420 | 424 | 354,000 | 424 |
| 1997-01-08 | 448 | 452 | 435 | 447 | 487,000 | 447 |
| 1997-01-07 | 450 | 467 | 448 | 452 | 1,189,000 | 452 |
| 1997-01-06 | 445 | 456 | 445 | 448 | 122,000 | 448 |
分割・併合履歴 ： なし
