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