4205 日本ゼオン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	662	662	647	647	16,000	647
1999-12-29	650	653	640	652	99,000	652
1999-12-28	654	670	650	652	47,000	652
1999-12-27	653	659	646	654	233,000	654
1999-12-24	661	681	653	660	360,000	660
1999-12-22	699	700	676	681	248,000	681
1999-12-21	685	710	650	700	331,000	700
1999-12-20	714	714	680	699	182,000	699
1999-12-17	730	753	723	736	398,000	736
1999-12-16	725	730	705	720	283,000	720
1999-12-15	744	744	731	734	323,000	734
1999-12-14	755	774	742	774	241,000	774
1999-12-13	757	768	735	735	178,000	735
1999-12-10	739	777	739	777	390,000	777
1999-12-09	780	780	745	745	127,000	745
1999-12-08	742	759	742	745	235,000	745
1999-12-07	751	760	740	748	517,000	748
1999-12-06	768	780	761	761	234,000	761
1999-12-03	799	799	760	764	266,000	764
1999-12-02	817	821	785	789	125,000	789
1999-12-01	817	827	797	797	218,000	797
1999-11-30	798	860	791	857	148,000	857
1999-11-29	796	796	763	788	285,000	788
1999-11-26	786	806	780	806	296,000	806
1999-11-25	836	837	805	820	327,000	820
1999-11-24	873	873	836	840	226,000	840
1999-11-22	894	894	872	873	126,000	873
1999-11-19	884	894	851	874	471,000	874
1999-11-18	857	901	857	894	590,000	894
1999-11-17	785	830	785	826	341,000	826
1999-11-16	760	780	745	775	372,000	775
1999-11-15	802	811	760	772	405,000	772
1999-11-12	792	852	782	808	970,000	808
1999-11-11	767	787	737	752	584,000	752
1999-11-10	848	848	825	837	207,000	837
1999-11-09	855	855	831	840	141,000	840
1999-11-08	851	855	835	835	199,000	835
1999-11-05	870	873	846	849	224,000	849
1999-11-04	884	900	870	875	418,000	875
1999-11-02	908	908	869	884	220,000	884
1999-11-01	901	919	881	899	334,000	899
1999-10-29	882	908	870	900	470,000	900
1999-10-28	838	870	835	852	248,000	852
1999-10-27	856	858	826	828	302,000	828
1999-10-26	865	867	835	867	289,000	867
1999-10-25	855	890	855	885	198,000	885
1999-10-22	844	870	830	865	321,000	865
1999-10-21	829	850	825	840	464,000	840
1999-10-20	825	830	820	820	501,000	820
1999-10-19	866	866	829	829	277,000	829
1999-10-18	850	860	825	845	438,000	845
1999-10-15	918	919	879	880	149,000	880
1999-10-14	914	928	899	919	325,000	919
1999-10-13	906	920	895	920	315,000	920
1999-10-12	905	920	905	906	389,000	906
1999-10-08	880	899	880	885	386,000	885
1999-10-07	870	879	861	870	149,000	870
1999-10-06	860	870	853	853	224,000	853
1999-10-05	855	860	849	850	257,000	850
1999-10-04	870	880	834	845	298,000	845
1999-10-01	851	895	851	860	487,000	860
1999-09-30	850	890	842	842	434,000	842
1999-09-29	869	869	835	844	181,000	844
1999-09-28	840	875	839	875	429,000	875
1999-09-27	811	836	810	820	392,000	820
1999-09-24	790	803	790	803	876,000	803
1999-09-22	800	805	790	805	901,000	805
1999-09-21	850	850	811	820	985,000	820
1999-09-20	880	910	868	875	500,000	875
1999-09-17	881	882	860	880	394,000	880
1999-09-16	918	918	882	898	398,000	898
1999-09-14	940	940	900	919	308,000	919
1999-09-13	935	945	925	941	395,000	941
1999-09-10	930	963	910	925	863,000	925
1999-09-09	930	948	930	940	293,000	940
1999-09-08	969	973	947	950	250,000	950
1999-09-07	1,000	1,000	960	963	350,000	963
1999-09-06	1,030	1,031	991	1,003	988,000	1,003
1999-09-03	971	1,030	971	1,029	1,159,000	1,029
1999-09-02	984	985	963	981	508,000	981
1999-09-01	990	994	961	985	500,000	985
1999-08-31	970	988	957	985	693,000	985
1999-08-30	972	990	957	990	243,000	990
1999-08-27	1,000	1,015	982	982	1,020,000	982
1999-08-26	1,000	1,000	990	998	176,000	998
1999-08-25	987	1,010	985	1,000	296,000	1,000
1999-08-24	993	1,009	970	986	359,000	986
1999-08-23	1,017	1,018	990	992	434,000	992
1999-08-20	1,030	1,030	1,000	1,018	483,000	1,018
1999-08-19	1,025	1,038	1,016	1,030	447,000	1,030
1999-08-18	1,028	1,070	991	1,045	957,000	1,045
1999-08-17	1,016	1,037	1,010	1,025	833,000	1,025
1999-08-16	1,090	1,090	1,034	1,036	941,000	1,036
1999-08-13	1,090	1,130	1,060	1,080	4,350,000	1,080
1999-08-12	1,033	1,033	1,033	1,033	418,000	1,033
1999-08-11	930	945	926	933	685,000	933
1999-08-10	916	960	911	925	1,101,000	925
1999-08-09	840	915	840	901	581,000	901
1999-08-06	858	865	829	840	691,000	840
1999-08-05	893	915	889	898	309,000	898
1999-08-04	960	971	930	943	336,000	943
1999-08-03	960	985	960	975	446,000	975
1999-08-02	930	954	930	951	340,000	951
1999-07-30	903	940	903	940	425,000	940
1999-07-29	923	925	910	923	254,000	923
1999-07-28	936	944	920	940	348,000	940
1999-07-27	936	950	932	945	305,000	945
1999-07-26	930	938	930	936	220,000	936
1999-07-23	920	945	915	944	579,000	944
1999-07-22	930	947	930	940	456,000	940
1999-07-21	915	947	915	947	888,000	947
1999-07-19	980	993	978	985	252,000	985
1999-07-16	1,036	1,036	973	977	634,000	977
1999-07-15	1,020	1,045	1,020	1,040	484,000	1,040
1999-07-14	1,057	1,064	1,020	1,020	966,000	1,020
1999-07-13	998	1,070	998	1,057	1,280,000	1,057
1999-07-12	980	1,008	975	998	1,320,000	998
1999-07-09	947	975	947	975	1,136,000	975
1999-07-08	933	950	930	947	795,000	947
1999-07-07	915	924	910	924	332,000	924
1999-07-06	920	924	917	920	381,000	920
1999-07-05	923	925	910	915	438,000	915
1999-07-02	931	935	902	913	566,000	913
1999-07-01	881	929	881	926	2,397,000	926
1999-06-30	870	889	865	881	1,032,000	881
1999-06-29	833	870	833	867	365,000	867
1999-06-28	859	861	839	843	177,000	843
1999-06-25	848	862	841	853	619,000	853
1999-06-24	851	851	833	839	779,000	839
1999-06-23	862	884	852	870	1,336,000	870
1999-06-22	830	881	828	852	2,063,000	852
1999-06-21	799	828	799	828	410,000	828
1999-06-18	821	829	790	809	823,000	809
1999-06-17	834	845	820	831	1,119,000	831
1999-06-16	832	836	820	830	795,000	830
1999-06-15	840	843	820	831	561,000	831
1999-06-14	830	844	816	843	1,131,000	843
1999-06-11	840	849	820	827	1,282,000	827
1999-06-10	823	847	823	845	522,000	845
1999-06-09	829	835	824	828	228,000	828
1999-06-08	826	843	825	830	618,000	830
1999-06-07	824	833	820	825	532,000	825
1999-06-04	819	835	813	824	967,000	824
1999-06-03	791	821	790	819	705,000	819
1999-06-02	790	818	782	793	873,000	793
1999-06-01	787	798	774	796	691,000	796
1999-05-31	770	799	766	799	156,000	799
1999-05-28	780	780	768	779	314,000	779
1999-05-27	793	793	785	790	167,000	790
1999-05-26	801	821	786	789	1,348,000	789
1999-05-25	778	830	775	816	2,113,000	816
1999-05-24	775	793	771	788	1,014,000	788
1999-05-21	752	799	752	784	1,470,000	784
1999-05-20	732	749	730	748	766,000	748
1999-05-19	742	742	730	731	281,000	731
1999-05-18	737	744	737	739	391,000	739
1999-05-17	735	745	734	741	550,000	741
1999-05-14	748	752	739	745	538,000	745
1999-05-13	747	755	741	752	1,038,000	752
1999-05-12	756	764	730	748	997,000	748
1999-05-11	763	765	750	757	1,017,000	757
1999-05-10	783	798	756	763	802,000	763
1999-05-07	819	824	811	813	483,000	813
1999-05-06	802	829	800	829	602,000	829
1999-04-30	795	799	789	792	331,000	792
1999-04-28	800	805	790	795	732,000	795
1999-04-27	809	809	796	804	347,000	804
1999-04-26	798	810	790	809	579,000	809
1999-04-23	786	800	782	789	315,000	789
1999-04-22	820	827	780	782	891,000	782
1999-04-21	818	825	802	819	1,084,000	819
1999-04-20	815	825	813	819	895,000	819
1999-04-19	840	857	835	835	1,991,000	835
1999-04-16	800	825	794	825	2,192,000	825
1999-04-15	781	806	772	791	1,933,000	791
1999-04-14	767	779	748	779	1,092,000	779
1999-04-13	780	800	780	787	954,000	787
1999-04-12	765	807	765	787	2,866,000	787
1999-04-09	720	762	715	755	2,981,000	755
1999-04-08	723	723	710	710	406,000	710
1999-04-07	715	733	710	724	1,617,000	724
1999-04-06	721	721	701	709	938,000	709
1999-04-05	690	722	689	721	1,775,000	721
1999-04-02	676	689	674	689	793,000	689
1999-04-01	650	675	648	666	1,356,000	666
1999-03-31	651	665	650	654	707,000	654
1999-03-30	670	675	646	651	659,000	651
1999-03-29	689	705	673	680	1,076,000	680
1999-03-26	692	693	672	689	1,216,000	689
1999-03-25	646	684	630	684	1,606,000	684
1999-03-24	620	650	616	646	2,081,000	646
1999-03-23	575	639	575	626	1,582,000	626
1999-03-19	570	571	556	570	321,000	570
1999-03-18	580	584	566	570	601,000	570
1999-03-17	580	586	568	580	982,000	580
1999-03-16	568	580	563	575	598,000	575
1999-03-15	569	569	560	567	342,000	567
1999-03-12	570	572	555	565	391,000	565
1999-03-11	550	571	550	563	953,000	563
1999-03-10	546	557	545	547	405,000	547
1999-03-09	540	555	540	546	267,000	546
1999-03-08	557	559	550	550	640,000	550
1999-03-05	540	560	535	557	739,000	557
1999-03-04	530	545	530	540	443,000	540
1999-03-03	540	540	529	539	373,000	539
1999-03-02	545	545	538	542	596,000	542
1999-03-01	536	548	536	541	224,000	541
1999-02-26	543	545	532	535	494,000	535
1999-02-25	559	565	545	552	330,000	552
1999-02-24	568	571	562	568	960,000	568
1999-02-23	556	569	556	562	1,341,000	562
1999-02-22	540	552	540	552	358,000	552
1999-02-19	556	557	546	549	683,000	549
1999-02-18	543	559	541	555	1,725,000	555
1999-02-17	543	549	538	539	1,974,000	539
1999-02-16	518	535	515	534	712,000	534
1999-02-15	526	526	518	522	340,000	522
1999-02-12	528	531	521	522	864,000	522
1999-02-10	519	528	519	528	1,050,000	528
1999-02-09	516	527	515	525	383,000	525
1999-02-08	508	520	508	520	293,000	520
1999-02-05	520	520	510	518	595,000	518
1999-02-04	530	535	520	526	1,156,000	526
1999-02-03	533	538	528	537	1,015,000	537
1999-02-02	530	547	527	543	2,348,000	543
1999-02-01	530	530	523	529	729,000	529
1999-01-29	526	529	520	529	1,092,000	529
1999-01-28	521	527	514	522	2,887,000	522
1999-01-27	498	524	497	519	2,772,000	519
1999-01-26	488	500	486	496	631,000	496
1999-01-25	488	488	479	483	576,000	483
1999-01-22	490	495	480	486	544,000	486
1999-01-21	490	495	484	490	619,000	490
1999-01-20	480	490	475	489	395,000	489
1999-01-19	500	510	485	485	1,414,000	485
1999-01-18	490	502	486	500	1,273,000	500
1999-01-14	491	491	481	485	520,000	485
1999-01-13	480	493	476	491	780,000	491
1999-01-12	489	489	475	485	346,000	485
1999-01-11	485	494	474	490	920,000	490
1999-01-08	480	494	474	494	1,134,000	494
1999-01-07	475	485	475	482	1,955,000	482
1999-01-06	442	470	440	468	1,347,000	468
1999-01-05	434	437	430	437	970,000	437
1999-01-04	434	445	429	429	185,000	429

分割・併合履歴：なし