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
