4205 日本ゼオン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 445 | 451 | 441 | 449 | 255,000 | 449 |
| 1998-12-29 | 439 | 440 | 430 | 440 | 184,000 | 440 |
| 1998-12-28 | 440 | 445 | 433 | 434 | 150,000 | 434 |
| 1998-12-25 | 432 | 435 | 429 | 432 | 397,000 | 432 |
| 1998-12-24 | 430 | 431 | 423 | 430 | 427,000 | 430 |
| 1998-12-22 | 444 | 447 | 435 | 435 | 635,000 | 435 |
| 1998-12-21 | 438 | 442 | 435 | 439 | 161,000 | 439 |
| 1998-12-18 | 435 | 450 | 430 | 443 | 605,000 | 443 |
| 1998-12-17 | 433 | 438 | 425 | 436 | 387,000 | 436 |
| 1998-12-16 | 442 | 445 | 432 | 438 | 372,000 | 438 |
| 1998-12-15 | 452 | 453 | 440 | 445 | 357,000 | 445 |
| 1998-12-14 | 450 | 457 | 449 | 457 | 376,000 | 457 |
| 1998-12-11 | 461 | 468 | 448 | 460 | 756,000 | 460 |
| 1998-12-10 | 470 | 475 | 464 | 471 | 1,542,000 | 471 |
| 1998-12-09 | 457 | 467 | 455 | 465 | 1,605,000 | 465 |
| 1998-12-08 | 448 | 462 | 448 | 460 | 1,790,000 | 460 |
| 1998-12-07 | 450 | 450 | 440 | 448 | 572,000 | 448 |
| 1998-12-04 | 470 | 470 | 448 | 449 | 617,000 | 449 |
| 1998-12-03 | 474 | 479 | 472 | 475 | 495,000 | 475 |
| 1998-12-02 | 484 | 484 | 471 | 476 | 431,000 | 476 |
| 1998-12-01 | 480 | 490 | 475 | 489 | 680,000 | 489 |
| 1998-11-30 | 486 | 493 | 485 | 490 | 503,000 | 490 |
| 1998-11-27 | 503 | 504 | 486 | 493 | 1,002,000 | 493 |
| 1998-11-26 | 477 | 510 | 477 | 505 | 1,852,000 | 505 |
| 1998-11-25 | 504 | 504 | 481 | 481 | 1,907,000 | 481 |
| 1998-11-24 | 475 | 505 | 470 | 504 | 3,457,000 | 504 |
| 1998-11-20 | 437 | 470 | 431 | 465 | 1,608,000 | 465 |
| 1998-11-19 | 415 | 444 | 415 | 437 | 1,590,000 | 437 |
| 1998-11-18 | 385 | 410 | 385 | 410 | 851,000 | 410 |
| 1998-11-17 | 387 | 393 | 387 | 390 | 322,000 | 390 |
| 1998-11-16 | 374 | 390 | 369 | 387 | 528,000 | 387 |
| 1998-11-13 | 360 | 365 | 356 | 365 | 73,000 | 365 |
| 1998-11-12 | 359 | 368 | 355 | 361 | 95,000 | 361 |
| 1998-11-11 | 358 | 360 | 348 | 359 | 40,000 | 359 |
| 1998-11-10 | 354 | 354 | 345 | 348 | 81,000 | 348 |
| 1998-11-09 | 351 | 351 | 342 | 347 | 229,000 | 347 |
| 1998-11-06 | 368 | 368 | 351 | 355 | 268,000 | 355 |
| 1998-11-05 | 382 | 382 | 365 | 367 | 428,000 | 367 |
| 1998-11-04 | 360 | 374 | 355 | 372 | 654,000 | 372 |
| 1998-11-02 | 338 | 344 | 332 | 344 | 285,000 | 344 |
| 1998-10-30 | 331 | 339 | 328 | 328 | 206,000 | 328 |
| 1998-10-29 | 328 | 335 | 323 | 335 | 156,000 | 335 |
| 1998-10-28 | 329 | 335 | 329 | 331 | 230,000 | 331 |
| 1998-10-27 | 325 | 328 | 319 | 325 | 155,000 | 325 |
| 1998-10-26 | 324 | 327 | 316 | 316 | 246,000 | 316 |
| 1998-10-23 | 339 | 339 | 320 | 324 | 175,000 | 324 |
| 1998-10-22 | 337 | 340 | 334 | 334 | 531,000 | 334 |
| 1998-10-21 | 335 | 337 | 328 | 334 | 671,000 | 334 |
| 1998-10-20 | 318 | 338 | 318 | 338 | 393,000 | 338 |
| 1998-10-19 | 325 | 334 | 320 | 325 | 338,000 | 325 |
| 1998-10-16 | 331 | 337 | 326 | 330 | 286,000 | 330 |
| 1998-10-15 | 340 | 340 | 325 | 330 | 170,000 | 330 |
| 1998-10-14 | 334 | 337 | 315 | 325 | 358,000 | 325 |
| 1998-10-13 | 345 | 354 | 335 | 335 | 369,000 | 335 |
| 1998-10-12 | 375 | 375 | 358 | 365 | 488,000 | 365 |
| 1998-10-09 | 371 | 375 | 365 | 365 | 232,000 | 365 |
| 1998-10-08 | 398 | 398 | 375 | 377 | 155,000 | 377 |
| 1998-10-07 | 370 | 398 | 368 | 398 | 400,000 | 398 |
| 1998-10-06 | 349 | 354 | 345 | 350 | 250,000 | 350 |
| 1998-10-05 | 371 | 372 | 331 | 335 | 172,000 | 335 |
| 1998-10-02 | 373 | 374 | 361 | 372 | 168,000 | 372 |
| 1998-10-01 | 371 | 377 | 362 | 373 | 196,000 | 373 |
| 1998-09-30 | 388 | 388 | 379 | 380 | 190,000 | 380 |
| 1998-09-29 | 392 | 392 | 380 | 388 | 171,000 | 388 |
| 1998-09-28 | 379 | 399 | 379 | 387 | 81,000 | 387 |
| 1998-09-25 | 398 | 398 | 391 | 391 | 91,000 | 391 |
| 1998-09-24 | 400 | 401 | 394 | 400 | 435,000 | 400 |
| 1998-09-22 | 379 | 390 | 366 | 390 | 546,000 | 390 |
| 1998-09-21 | 381 | 390 | 355 | 360 | 591,000 | 360 |
| 1998-09-18 | 390 | 396 | 376 | 376 | 453,000 | 376 |
| 1998-09-17 | 414 | 414 | 390 | 390 | 452,000 | 390 |
| 1998-09-16 | 414 | 415 | 398 | 400 | 231,000 | 400 |
| 1998-09-14 | 407 | 415 | 402 | 409 | 127,000 | 409 |
| 1998-09-11 | 406 | 411 | 396 | 407 | 490,000 | 407 |
| 1998-09-10 | 429 | 434 | 418 | 426 | 91,000 | 426 |
| 1998-09-09 | 435 | 435 | 425 | 430 | 109,000 | 430 |
| 1998-09-08 | 420 | 438 | 420 | 429 | 122,000 | 429 |
| 1998-09-07 | 398 | 426 | 393 | 425 | 140,000 | 425 |
| 1998-09-04 | 404 | 412 | 400 | 400 | 316,000 | 400 |
| 1998-09-03 | 424 | 429 | 410 | 410 | 130,000 | 410 |
| 1998-09-02 | 417 | 430 | 415 | 423 | 540,000 | 423 |
| 1998-09-01 | 410 | 430 | 402 | 415 | 773,000 | 415 |
| 1998-08-31 | 430 | 436 | 418 | 418 | 649,000 | 418 |
| 1998-08-28 | 412 | 435 | 403 | 435 | 361,000 | 435 |
| 1998-08-27 | 445 | 445 | 427 | 432 | 324,000 | 432 |
| 1998-08-26 | 466 | 466 | 448 | 452 | 164,000 | 452 |
| 1998-08-25 | 465 | 474 | 455 | 470 | 512,000 | 470 |
| 1998-08-24 | 450 | 465 | 445 | 465 | 127,000 | 465 |
| 1998-08-21 | 464 | 465 | 457 | 461 | 213,000 | 461 |
| 1998-08-20 | 465 | 472 | 462 | 472 | 305,000 | 472 |
| 1998-08-19 | 453 | 467 | 449 | 462 | 288,000 | 462 |
| 1998-08-18 | 446 | 449 | 438 | 448 | 351,000 | 448 |
| 1998-08-17 | 454 | 454 | 435 | 436 | 121,000 | 436 |
| 1998-08-14 | 455 | 460 | 445 | 450 | 258,000 | 450 |
| 1998-08-13 | 460 | 460 | 455 | 460 | 774,000 | 460 |
| 1998-08-12 | 439 | 463 | 439 | 455 | 332,000 | 455 |
| 1998-08-11 | 460 | 461 | 435 | 444 | 394,000 | 444 |
| 1998-08-10 | 464 | 469 | 455 | 465 | 369,000 | 465 |
| 1998-08-07 | 470 | 479 | 470 | 476 | 760,000 | 476 |
| 1998-08-06 | 479 | 490 | 475 | 480 | 300,000 | 480 |
| 1998-08-05 | 483 | 484 | 471 | 476 | 593,000 | 476 |
| 1998-08-04 | 504 | 505 | 492 | 493 | 500,000 | 493 |
| 1998-08-03 | 503 | 509 | 500 | 507 | 289,000 | 507 |
| 1998-07-31 | 508 | 513 | 495 | 513 | 920,000 | 513 |
| 1998-07-30 | 488 | 510 | 485 | 508 | 1,685,000 | 508 |
| 1998-07-29 | 476 | 493 | 475 | 490 | 1,407,000 | 490 |
| 1998-07-28 | 462 | 479 | 461 | 479 | 644,000 | 479 |
| 1998-07-27 | 465 | 467 | 455 | 457 | 539,000 | 457 |
| 1998-07-24 | 455 | 465 | 450 | 464 | 665,000 | 464 |
| 1998-07-23 | 450 | 455 | 446 | 450 | 432,000 | 450 |
| 1998-07-22 | 464 | 467 | 455 | 460 | 449,000 | 460 |
| 1998-07-21 | 460 | 480 | 460 | 468 | 677,000 | 468 |
| 1998-07-17 | 447 | 465 | 446 | 465 | 874,000 | 465 |
| 1998-07-16 | 437 | 448 | 437 | 446 | 288,000 | 446 |
| 1998-07-15 | 447 | 449 | 445 | 445 | 281,000 | 445 |
| 1998-07-14 | 438 | 440 | 435 | 437 | 135,000 | 437 |
| 1998-07-13 | 409 | 440 | 409 | 433 | 205,000 | 433 |
| 1998-07-10 | 440 | 442 | 415 | 415 | 153,000 | 415 |
| 1998-07-09 | 450 | 451 | 441 | 450 | 485,000 | 450 |
| 1998-07-08 | 445 | 445 | 438 | 442 | 733,000 | 442 |
| 1998-07-07 | 442 | 460 | 440 | 447 | 664,000 | 447 |
| 1998-07-06 | 425 | 440 | 424 | 440 | 643,000 | 440 |
| 1998-07-03 | 425 | 430 | 419 | 425 | 188,000 | 425 |
| 1998-07-02 | 430 | 437 | 425 | 435 | 669,000 | 435 |
| 1998-07-01 | 420 | 425 | 414 | 425 | 504,000 | 425 |
| 1998-06-30 | 410 | 415 | 404 | 411 | 382,000 | 411 |
| 1998-06-29 | 415 | 417 | 410 | 410 | 164,000 | 410 |
| 1998-06-26 | 411 | 411 | 392 | 400 | 81,000 | 400 |
| 1998-06-25 | 420 | 420 | 410 | 412 | 252,000 | 412 |
| 1998-06-24 | 414 | 418 | 405 | 418 | 333,000 | 418 |
| 1998-06-23 | 413 | 419 | 408 | 414 | 431,000 | 414 |
| 1998-06-22 | 410 | 413 | 410 | 411 | 189,000 | 411 |
| 1998-06-19 | 413 | 413 | 406 | 410 | 339,000 | 410 |
| 1998-06-18 | 400 | 415 | 395 | 415 | 920,000 | 415 |
| 1998-06-17 | 383 | 387 | 383 | 385 | 201,000 | 385 |
| 1998-06-16 | 385 | 388 | 378 | 383 | 224,000 | 383 |
| 1998-06-15 | 397 | 397 | 378 | 390 | 194,000 | 390 |
| 1998-06-12 | 374 | 393 | 374 | 393 | 620,000 | 393 |
| 1998-06-11 | 380 | 380 | 372 | 376 | 267,000 | 376 |
| 1998-06-10 | 391 | 391 | 382 | 383 | 385,000 | 383 |
| 1998-06-09 | 394 | 396 | 391 | 393 | 479,000 | 393 |
| 1998-06-08 | 399 | 405 | 396 | 396 | 812,000 | 396 |
| 1998-06-05 | 395 | 400 | 394 | 400 | 937,000 | 400 |
| 1998-06-04 | 390 | 398 | 389 | 394 | 956,000 | 394 |
| 1998-06-03 | 390 | 396 | 389 | 391 | 2,043,000 | 391 |
| 1998-06-02 | 377 | 385 | 377 | 385 | 502,000 | 385 |
| 1998-06-01 | 379 | 386 | 374 | 377 | 1,286,000 | 377 |
| 1998-05-29 | 380 | 381 | 374 | 378 | 1,142,000 | 378 |
| 1998-05-28 | 365 | 384 | 365 | 379 | 2,292,000 | 379 |
| 1998-05-27 | 341 | 348 | 341 | 346 | 293,000 | 346 |
| 1998-05-26 | 342 | 343 | 341 | 341 | 197,000 | 341 |
| 1998-05-25 | 343 | 343 | 338 | 343 | 160,000 | 343 |
| 1998-05-22 | 339 | 345 | 337 | 338 | 507,000 | 338 |
| 1998-05-21 | 320 | 342 | 320 | 334 | 231,000 | 334 |
| 1998-05-20 | 307 | 320 | 307 | 318 | 389,000 | 318 |
| 1998-05-19 | 310 | 311 | 310 | 311 | 94,000 | 311 |
| 1998-05-18 | 308 | 311 | 307 | 310 | 625,000 | 310 |
| 1998-05-15 | 319 | 319 | 306 | 308 | 123,000 | 308 |
| 1998-05-14 | 310 | 315 | 306 | 310 | 100,000 | 310 |
| 1998-05-13 | 305 | 310 | 303 | 310 | 77,000 | 310 |
| 1998-05-12 | 305 | 310 | 305 | 305 | 67,000 | 305 |
| 1998-05-11 | 303 | 308 | 303 | 308 | 97,000 | 308 |
| 1998-05-08 | 312 | 313 | 307 | 312 | 211,000 | 312 |
| 1998-05-07 | 304 | 312 | 303 | 310 | 447,000 | 310 |
| 1998-05-06 | 305 | 305 | 300 | 304 | 155,000 | 304 |
| 1998-05-01 | 305 | 315 | 305 | 306 | 95,000 | 306 |
| 1998-04-30 | 308 | 310 | 306 | 310 | 196,000 | 310 |
| 1998-04-28 | 309 | 312 | 308 | 308 | 67,000 | 308 |
| 1998-04-27 | 319 | 322 | 310 | 312 | 80,000 | 312 |
| 1998-04-24 | 314 | 327 | 314 | 316 | 307,000 | 316 |
| 1998-04-23 | 315 | 320 | 312 | 315 | 99,000 | 315 |
| 1998-04-22 | 324 | 324 | 318 | 320 | 74,000 | 320 |
| 1998-04-21 | 317 | 319 | 307 | 319 | 143,000 | 319 |
| 1998-04-20 | 311 | 315 | 307 | 312 | 216,000 | 312 |
| 1998-04-17 | 339 | 339 | 325 | 325 | 150,000 | 325 |
| 1998-04-16 | 335 | 348 | 335 | 339 | 325,000 | 339 |
| 1998-04-15 | 343 | 343 | 332 | 332 | 87,000 | 332 |
| 1998-04-14 | 337 | 338 | 336 | 338 | 42,000 | 338 |
| 1998-04-13 | 339 | 340 | 335 | 337 | 38,000 | 337 |
| 1998-04-10 | 348 | 348 | 335 | 344 | 62,000 | 344 |
| 1998-04-09 | 341 | 350 | 339 | 348 | 147,000 | 348 |
| 1998-04-08 | 311 | 339 | 311 | 339 | 187,000 | 339 |
| 1998-04-07 | 308 | 315 | 305 | 313 | 220,000 | 313 |
| 1998-04-06 | 296 | 306 | 296 | 306 | 386,000 | 306 |
| 1998-04-03 | 300 | 310 | 295 | 300 | 326,000 | 300 |
| 1998-04-02 | 315 | 315 | 295 | 305 | 282,000 | 305 |
| 1998-04-01 | 336 | 344 | 330 | 335 | 156,000 | 335 |
| 1998-03-31 | 350 | 350 | 330 | 336 | 277,000 | 336 |
| 1998-03-30 | 360 | 360 | 350 | 355 | 194,000 | 355 |
| 1998-03-27 | 360 | 365 | 355 | 361 | 214,000 | 361 |
| 1998-03-26 | 365 | 374 | 365 | 370 | 147,000 | 370 |
| 1998-03-25 | 375 | 375 | 365 | 365 | 170,000 | 365 |
| 1998-03-24 | 370 | 378 | 365 | 375 | 385,000 | 375 |
| 1998-03-23 | 378 | 380 | 365 | 365 | 95,000 | 365 |
| 1998-03-20 | 360 | 383 | 360 | 383 | 75,000 | 383 |
| 1998-03-19 | 370 | 379 | 365 | 365 | 354,000 | 365 |
| 1998-03-18 | 380 | 380 | 377 | 377 | 262,000 | 377 |
| 1998-03-17 | 361 | 374 | 361 | 374 | 380,000 | 374 |
| 1998-03-16 | 366 | 366 | 356 | 361 | 106,000 | 361 |
| 1998-03-13 | 350 | 375 | 350 | 366 | 270,000 | 366 |
| 1998-03-12 | 364 | 364 | 351 | 351 | 582,000 | 351 |
| 1998-03-11 | 377 | 378 | 367 | 374 | 675,000 | 374 |
| 1998-03-10 | 387 | 391 | 382 | 391 | 418,000 | 391 |
| 1998-03-09 | 388 | 395 | 388 | 392 | 838,000 | 392 |
| 1998-03-06 | 377 | 388 | 377 | 388 | 322,000 | 388 |
| 1998-03-05 | 382 | 384 | 380 | 382 | 304,000 | 382 |
| 1998-03-04 | 390 | 396 | 386 | 390 | 749,000 | 390 |
| 1998-03-03 | 392 | 393 | 382 | 393 | 401,000 | 393 |
| 1998-03-02 | 380 | 388 | 376 | 388 | 763,000 | 388 |
| 1998-02-27 | 350 | 366 | 350 | 365 | 412,000 | 365 |
| 1998-02-26 | 335 | 350 | 335 | 348 | 143,000 | 348 |
| 1998-02-25 | 342 | 345 | 333 | 340 | 128,000 | 340 |
| 1998-02-24 | 345 | 345 | 334 | 341 | 119,000 | 341 |
| 1998-02-23 | 341 | 352 | 340 | 350 | 402,000 | 350 |
| 1998-02-20 | 338 | 350 | 338 | 346 | 411,000 | 346 |
| 1998-02-19 | 325 | 343 | 325 | 343 | 376,000 | 343 |
| 1998-02-18 | 347 | 350 | 330 | 335 | 331,000 | 335 |
| 1998-02-17 | 344 | 347 | 338 | 345 | 251,000 | 345 |
| 1998-02-16 | 360 | 360 | 348 | 354 | 63,000 | 354 |
| 1998-02-13 | 373 | 373 | 350 | 369 | 179,000 | 369 |
| 1998-02-12 | 384 | 385 | 367 | 375 | 293,000 | 375 |
| 1998-02-10 | 368 | 380 | 361 | 379 | 429,000 | 379 |
| 1998-02-09 | 357 | 370 | 356 | 368 | 323,000 | 368 |
| 1998-02-06 | 358 | 360 | 345 | 355 | 234,000 | 355 |
| 1998-02-05 | 345 | 358 | 345 | 358 | 228,000 | 358 |
| 1998-02-04 | 348 | 355 | 346 | 355 | 204,000 | 355 |
| 1998-02-03 | 350 | 360 | 343 | 343 | 234,000 | 343 |
| 1998-02-02 | 349 | 349 | 340 | 346 | 136,000 | 346 |
| 1998-01-30 | 350 | 350 | 337 | 347 | 206,000 | 347 |
| 1998-01-29 | 375 | 375 | 349 | 360 | 377,000 | 360 |
| 1998-01-28 | 380 | 385 | 369 | 376 | 475,000 | 376 |
| 1998-01-27 | 351 | 382 | 348 | 380 | 1,264,000 | 380 |
| 1998-01-26 | 332 | 364 | 332 | 344 | 1,011,000 | 344 |
| 1998-01-23 | 320 | 328 | 315 | 328 | 292,000 | 328 |
| 1998-01-22 | 311 | 330 | 306 | 330 | 401,000 | 330 |
| 1998-01-21 | 297 | 320 | 295 | 311 | 809,000 | 311 |
| 1998-01-20 | 290 | 290 | 277 | 288 | 1,222,000 | 288 |
| 1998-01-19 | 279 | 295 | 270 | 276 | 888,000 | 276 |
| 1998-01-16 | 243 | 264 | 243 | 264 | 590,000 | 264 |
| 1998-01-14 | 247 | 247 | 236 | 241 | 88,000 | 241 |
| 1998-01-13 | 234 | 250 | 232 | 248 | 152,000 | 248 |
| 1998-01-12 | 235 | 238 | 233 | 233 | 170,000 | 233 |
| 1998-01-09 | 235 | 248 | 234 | 248 | 150,000 | 248 |
| 1998-01-08 | 234 | 244 | 230 | 230 | 457,000 | 230 |
| 1998-01-07 | 236 | 236 | 230 | 235 | 290,000 | 235 |
| 1998-01-06 | 256 | 256 | 235 | 235 | 232,000 | 235 |
| 1998-01-05 | 256 | 260 | 252 | 255 | 53,000 | 255 |
分割・併合履歴 ： なし
