4205 日本ゼオン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 455 | 458 | 449 | 449 | 193,000 | 449 |
| 2002-12-27 | 452 | 460 | 445 | 460 | 239,000 | 460 |
| 2002-12-26 | 442 | 457 | 442 | 457 | 451,000 | 457 |
| 2002-12-25 | 453 | 457 | 443 | 447 | 325,000 | 447 |
| 2002-12-24 | 443 | 458 | 441 | 458 | 759,000 | 458 |
| 2002-12-20 | 447 | 447 | 436 | 442 | 794,000 | 442 |
| 2002-12-19 | 433 | 448 | 424 | 448 | 1,067,000 | 448 |
| 2002-12-18 | 432 | 440 | 422 | 440 | 1,071,000 | 440 |
| 2002-12-17 | 435 | 438 | 430 | 433 | 503,000 | 433 |
| 2002-12-16 | 432 | 435 | 427 | 432 | 399,000 | 432 |
| 2002-12-13 | 432 | 441 | 432 | 436 | 1,677,000 | 436 |
| 2002-12-12 | 429 | 435 | 424 | 428 | 533,000 | 428 |
| 2002-12-11 | 444 | 444 | 430 | 433 | 338,000 | 433 |
| 2002-12-10 | 430 | 440 | 429 | 440 | 403,000 | 440 |
| 2002-12-09 | 431 | 438 | 431 | 436 | 448,000 | 436 |
| 2002-12-06 | 445 | 445 | 428 | 439 | 787,000 | 439 |
| 2002-12-05 | 458 | 459 | 447 | 450 | 546,000 | 450 |
| 2002-12-04 | 464 | 469 | 461 | 465 | 976,000 | 465 |
| 2002-12-03 | 460 | 470 | 455 | 469 | 938,000 | 469 |
| 2002-12-02 | 463 | 463 | 452 | 454 | 571,000 | 454 |
| 2002-11-29 | 450 | 464 | 448 | 458 | 1,045,000 | 458 |
| 2002-11-28 | 451 | 455 | 442 | 446 | 1,159,000 | 446 |
| 2002-11-27 | 435 | 458 | 435 | 443 | 1,154,000 | 443 |
| 2002-11-26 | 452 | 452 | 434 | 442 | 797,000 | 442 |
| 2002-11-25 | 440 | 448 | 437 | 442 | 1,225,000 | 442 |
| 2002-11-22 | 439 | 440 | 424 | 431 | 1,563,000 | 431 |
| 2002-11-21 | 427 | 435 | 418 | 429 | 778,000 | 429 |
| 2002-11-20 | 416 | 428 | 413 | 428 | 782,000 | 428 |
| 2002-11-19 | 402 | 413 | 402 | 406 | 1,001,000 | 406 |
| 2002-11-18 | 411 | 421 | 405 | 409 | 1,288,000 | 409 |
| 2002-11-15 | 420 | 440 | 420 | 431 | 1,371,000 | 431 |
| 2002-11-14 | 446 | 450 | 405 | 406 | 2,642,000 | 406 |
| 2002-11-13 | 470 | 470 | 455 | 463 | 301,000 | 463 |
| 2002-11-12 | 451 | 471 | 451 | 465 | 299,000 | 465 |
| 2002-11-11 | 460 | 468 | 455 | 459 | 599,000 | 459 |
| 2002-11-08 | 475 | 485 | 467 | 468 | 806,000 | 468 |
| 2002-11-07 | 497 | 502 | 488 | 494 | 332,000 | 494 |
| 2002-11-06 | 502 | 508 | 493 | 499 | 791,000 | 499 |
| 2002-11-05 | 497 | 503 | 492 | 503 | 1,061,000 | 503 |
| 2002-11-01 | 478 | 489 | 475 | 488 | 1,126,000 | 488 |
| 2002-10-31 | 479 | 492 | 464 | 468 | 962,000 | 468 |
| 2002-10-30 | 455 | 480 | 445 | 476 | 1,769,000 | 476 |
| 2002-10-29 | 435 | 455 | 433 | 453 | 638,000 | 453 |
| 2002-10-28 | 428 | 432 | 421 | 431 | 566,000 | 431 |
| 2002-10-25 | 429 | 442 | 428 | 438 | 550,000 | 438 |
| 2002-10-24 | 438 | 439 | 424 | 434 | 331,000 | 434 |
| 2002-10-23 | 426 | 441 | 420 | 437 | 197,000 | 437 |
| 2002-10-22 | 464 | 464 | 433 | 435 | 340,000 | 435 |
| 2002-10-21 | 453 | 465 | 451 | 463 | 349,000 | 463 |
| 2002-10-18 | 453 | 457 | 450 | 453 | 383,000 | 453 |
| 2002-10-17 | 447 | 455 | 441 | 443 | 372,000 | 443 |
| 2002-10-16 | 445 | 462 | 442 | 452 | 697,000 | 452 |
| 2002-10-15 | 427 | 434 | 422 | 433 | 297,000 | 433 |
| 2002-10-11 | 418 | 419 | 408 | 412 | 715,000 | 412 |
| 2002-10-10 | 403 | 414 | 389 | 414 | 594,000 | 414 |
| 2002-10-09 | 417 | 419 | 413 | 414 | 281,000 | 414 |
| 2002-10-08 | 416 | 423 | 414 | 418 | 657,000 | 418 |
| 2002-10-07 | 432 | 433 | 421 | 426 | 881,000 | 426 |
| 2002-10-04 | 441 | 447 | 435 | 442 | 516,000 | 442 |
| 2002-10-03 | 449 | 452 | 440 | 446 | 659,000 | 446 |
| 2002-10-02 | 462 | 466 | 456 | 459 | 451,000 | 459 |
| 2002-10-01 | 462 | 463 | 447 | 450 | 694,000 | 450 |
| 2002-09-30 | 474 | 476 | 469 | 472 | 202,000 | 472 |
| 2002-09-27 | 474 | 489 | 472 | 484 | 512,000 | 484 |
| 2002-09-26 | 469 | 472 | 460 | 464 | 466,000 | 464 |
| 2002-09-25 | 454 | 466 | 448 | 460 | 619,000 | 460 |
| 2002-09-24 | 467 | 467 | 446 | 452 | 473,000 | 452 |
| 2002-09-20 | 466 | 471 | 460 | 467 | 342,000 | 467 |
| 2002-09-19 | 477 | 487 | 465 | 474 | 818,000 | 474 |
| 2002-09-18 | 474 | 474 | 455 | 463 | 507,000 | 463 |
| 2002-09-17 | 465 | 484 | 463 | 484 | 931,000 | 484 |
| 2002-09-13 | 467 | 467 | 456 | 460 | 853,000 | 460 |
| 2002-09-12 | 458 | 473 | 450 | 472 | 758,000 | 472 |
| 2002-09-11 | 455 | 461 | 451 | 460 | 904,000 | 460 |
| 2002-09-10 | 435 | 452 | 433 | 450 | 1,001,000 | 450 |
| 2002-09-09 | 440 | 440 | 433 | 437 | 611,000 | 437 |
| 2002-09-06 | 425 | 430 | 416 | 430 | 1,269,000 | 430 |
| 2002-09-05 | 417 | 445 | 415 | 440 | 1,499,000 | 440 |
| 2002-09-04 | 403 | 403 | 396 | 402 | 930,000 | 402 |
| 2002-09-03 | 411 | 411 | 401 | 403 | 459,000 | 403 |
| 2002-09-02 | 422 | 422 | 409 | 409 | 312,000 | 409 |
| 2002-08-30 | 413 | 420 | 412 | 417 | 258,000 | 417 |
| 2002-08-29 | 425 | 425 | 412 | 415 | 252,000 | 415 |
| 2002-08-28 | 427 | 432 | 424 | 429 | 397,000 | 429 |
| 2002-08-27 | 438 | 440 | 422 | 422 | 541,000 | 422 |
| 2002-08-26 | 425 | 436 | 425 | 436 | 525,000 | 436 |
| 2002-08-23 | 426 | 437 | 425 | 428 | 591,000 | 428 |
| 2002-08-22 | 412 | 426 | 409 | 421 | 631,000 | 421 |
| 2002-08-21 | 406 | 413 | 405 | 410 | 352,000 | 410 |
| 2002-08-20 | 411 | 414 | 405 | 408 | 342,000 | 408 |
| 2002-08-19 | 418 | 419 | 405 | 408 | 667,000 | 408 |
| 2002-08-16 | 415 | 416 | 405 | 414 | 867,000 | 414 |
| 2002-08-15 | 413 | 415 | 404 | 411 | 964,000 | 411 |
| 2002-08-14 | 396 | 404 | 393 | 403 | 537,000 | 403 |
| 2002-08-13 | 398 | 400 | 390 | 395 | 745,000 | 395 |
| 2002-08-12 | 420 | 420 | 401 | 403 | 412,000 | 403 |
| 2002-08-09 | 415 | 422 | 415 | 421 | 811,000 | 421 |
| 2002-08-08 | 423 | 425 | 410 | 415 | 708,000 | 415 |
| 2002-08-07 | 424 | 439 | 418 | 420 | 752,000 | 420 |
| 2002-08-06 | 416 | 418 | 400 | 409 | 765,000 | 409 |
| 2002-08-05 | 435 | 440 | 431 | 433 | 397,000 | 433 |
| 2002-08-02 | 458 | 459 | 450 | 450 | 446,000 | 450 |
| 2002-08-01 | 475 | 475 | 460 | 460 | 320,000 | 460 |
| 2002-07-31 | 468 | 470 | 463 | 470 | 285,000 | 470 |
| 2002-07-30 | 463 | 469 | 463 | 465 | 336,000 | 465 |
| 2002-07-29 | 463 | 467 | 453 | 453 | 307,000 | 453 |
| 2002-07-26 | 462 | 462 | 450 | 454 | 681,000 | 454 |
| 2002-07-25 | 481 | 484 | 465 | 465 | 472,000 | 465 |
| 2002-07-24 | 481 | 483 | 475 | 475 | 368,000 | 475 |
| 2002-07-23 | 476 | 484 | 473 | 481 | 601,000 | 481 |
| 2002-07-22 | 470 | 481 | 470 | 476 | 453,000 | 476 |
| 2002-07-19 | 495 | 495 | 485 | 489 | 371,000 | 489 |
| 2002-07-18 | 483 | 500 | 482 | 490 | 873,000 | 490 |
| 2002-07-17 | 480 | 486 | 473 | 478 | 720,000 | 478 |
| 2002-07-16 | 498 | 508 | 490 | 490 | 404,000 | 490 |
| 2002-07-15 | 516 | 518 | 506 | 506 | 546,000 | 506 |
| 2002-07-12 | 520 | 520 | 511 | 515 | 783,000 | 515 |
| 2002-07-11 | 510 | 520 | 506 | 520 | 718,000 | 520 |
| 2002-07-10 | 535 | 537 | 522 | 527 | 682,000 | 527 |
| 2002-07-09 | 521 | 538 | 515 | 538 | 760,000 | 538 |
| 2002-07-08 | 540 | 540 | 530 | 531 | 823,000 | 531 |
| 2002-07-05 | 524 | 535 | 521 | 535 | 809,000 | 535 |
| 2002-07-04 | 533 | 533 | 521 | 529 | 439,000 | 529 |
| 2002-07-03 | 508 | 537 | 507 | 535 | 1,134,000 | 535 |
| 2002-07-02 | 515 | 515 | 502 | 513 | 989,000 | 513 |
| 2002-07-01 | 520 | 530 | 507 | 525 | 2,101,000 | 525 |
| 2002-06-28 | 488 | 505 | 478 | 491 | 1,259,000 | 491 |
| 2002-06-27 | 455 | 467 | 452 | 463 | 453,000 | 463 |
| 2002-06-26 | 469 | 470 | 450 | 450 | 460,000 | 450 |
| 2002-06-25 | 472 | 489 | 467 | 468 | 828,000 | 468 |
| 2002-06-24 | 460 | 468 | 452 | 467 | 797,000 | 467 |
| 2002-06-21 | 483 | 485 | 469 | 471 | 635,000 | 471 |
| 2002-06-20 | 480 | 497 | 475 | 494 | 394,000 | 494 |
| 2002-06-19 | 501 | 503 | 481 | 484 | 483,000 | 484 |
| 2002-06-18 | 514 | 518 | 502 | 511 | 700,000 | 511 |
| 2002-06-17 | 513 | 513 | 494 | 502 | 426,000 | 502 |
| 2002-06-14 | 521 | 525 | 514 | 522 | 1,419,000 | 522 |
| 2002-06-13 | 550 | 550 | 531 | 531 | 713,000 | 531 |
| 2002-06-12 | 535 | 549 | 526 | 547 | 1,063,000 | 547 |
| 2002-06-11 | 544 | 544 | 525 | 535 | 1,072,000 | 535 |
| 2002-06-10 | 556 | 560 | 544 | 545 | 648,000 | 545 |
| 2002-06-07 | 556 | 560 | 551 | 556 | 683,000 | 556 |
| 2002-06-06 | 576 | 580 | 565 | 566 | 797,000 | 566 |
| 2002-06-05 | 586 | 587 | 565 | 569 | 906,000 | 569 |
| 2002-06-04 | 581 | 586 | 565 | 573 | 858,000 | 573 |
| 2002-06-03 | 605 | 606 | 575 | 580 | 552,000 | 580 |
| 2002-05-31 | 593 | 599 | 591 | 595 | 484,000 | 595 |
| 2002-05-30 | 607 | 609 | 593 | 599 | 565,000 | 599 |
| 2002-05-29 | 620 | 623 | 612 | 620 | 1,086,000 | 620 |
| 2002-05-28 | 610 | 630 | 606 | 623 | 2,174,000 | 623 |
| 2002-05-27 | 599 | 615 | 594 | 605 | 2,770,000 | 605 |
| 2002-05-24 | 575 | 591 | 570 | 584 | 1,697,000 | 584 |
| 2002-05-23 | 570 | 573 | 566 | 569 | 344,000 | 569 |
| 2002-05-22 | 560 | 578 | 560 | 567 | 611,000 | 567 |
| 2002-05-21 | 573 | 574 | 561 | 570 | 737,000 | 570 |
| 2002-05-20 | 563 | 572 | 556 | 565 | 286,000 | 565 |
| 2002-05-17 | 562 | 575 | 562 | 569 | 894,000 | 569 |
| 2002-05-16 | 546 | 570 | 543 | 570 | 837,000 | 570 |
| 2002-05-15 | 539 | 548 | 537 | 544 | 515,000 | 544 |
| 2002-05-14 | 540 | 543 | 525 | 531 | 662,000 | 531 |
| 2002-05-13 | 526 | 539 | 526 | 535 | 667,000 | 535 |
| 2002-05-10 | 525 | 540 | 521 | 535 | 714,000 | 535 |
| 2002-05-09 | 528 | 540 | 528 | 535 | 1,067,000 | 535 |
| 2002-05-08 | 528 | 543 | 518 | 520 | 743,000 | 520 |
| 2002-05-07 | 546 | 548 | 520 | 520 | 596,000 | 520 |
| 2002-05-02 | 568 | 568 | 546 | 550 | 457,000 | 550 |
| 2002-05-01 | 574 | 575 | 563 | 568 | 458,000 | 568 |
| 2002-04-30 | 563 | 580 | 560 | 575 | 547,000 | 575 |
| 2002-04-26 | 572 | 578 | 569 | 573 | 640,000 | 573 |
| 2002-04-25 | 564 | 569 | 560 | 562 | 197,000 | 562 |
| 2002-04-24 | 571 | 577 | 560 | 574 | 692,000 | 574 |
| 2002-04-23 | 551 | 575 | 550 | 575 | 1,056,000 | 575 |
| 2002-04-22 | 572 | 573 | 553 | 560 | 495,000 | 560 |
| 2002-04-19 | 561 | 573 | 550 | 573 | 611,000 | 573 |
| 2002-04-18 | 558 | 584 | 558 | 581 | 767,000 | 581 |
| 2002-04-17 | 560 | 569 | 550 | 568 | 689,000 | 568 |
| 2002-04-16 | 522 | 555 | 522 | 555 | 548,000 | 555 |
| 2002-04-15 | 518 | 534 | 513 | 532 | 179,000 | 532 |
| 2002-04-12 | 510 | 525 | 509 | 525 | 432,000 | 525 |
| 2002-04-11 | 535 | 538 | 513 | 514 | 361,000 | 514 |
| 2002-04-10 | 529 | 540 | 528 | 539 | 315,000 | 539 |
| 2002-04-09 | 566 | 566 | 534 | 542 | 482,000 | 542 |
| 2002-04-08 | 557 | 567 | 556 | 564 | 548,000 | 564 |
| 2002-04-05 | 550 | 558 | 543 | 543 | 325,000 | 543 |
| 2002-04-04 | 550 | 563 | 547 | 560 | 789,000 | 560 |
| 2002-04-03 | 539 | 548 | 530 | 548 | 429,000 | 548 |
| 2002-04-02 | 513 | 535 | 513 | 519 | 731,000 | 519 |
| 2002-04-01 | 534 | 540 | 518 | 523 | 518,000 | 523 |
| 2002-03-29 | 553 | 569 | 544 | 544 | 965,000 | 544 |
| 2002-03-28 | 532 | 545 | 532 | 543 | 512,000 | 543 |
| 2002-03-27 | 513 | 536 | 509 | 533 | 474,000 | 533 |
| 2002-03-26 | 506 | 507 | 499 | 505 | 261,000 | 505 |
| 2002-03-25 | 520 | 522 | 490 | 512 | 519,000 | 512 |
| 2002-03-22 | 538 | 538 | 511 | 512 | 593,000 | 512 |
| 2002-03-20 | 540 | 542 | 534 | 540 | 450,000 | 540 |
| 2002-03-19 | 526 | 535 | 525 | 535 | 604,000 | 535 |
| 2002-03-18 | 526 | 537 | 525 | 525 | 344,000 | 525 |
| 2002-03-15 | 520 | 535 | 514 | 524 | 495,000 | 524 |
| 2002-03-14 | 501 | 523 | 496 | 520 | 627,000 | 520 |
| 2002-03-13 | 515 | 534 | 510 | 510 | 1,107,000 | 510 |
| 2002-03-12 | 506 | 521 | 501 | 506 | 545,000 | 506 |
| 2002-03-11 | 501 | 517 | 494 | 511 | 589,000 | 511 |
| 2002-03-08 | 515 | 529 | 515 | 517 | 871,000 | 517 |
| 2002-03-07 | 516 | 526 | 515 | 525 | 502,000 | 525 |
| 2002-03-06 | 516 | 521 | 514 | 517 | 348,000 | 517 |
| 2002-03-05 | 520 | 526 | 508 | 515 | 998,000 | 515 |
| 2002-03-04 | 495 | 545 | 495 | 540 | 1,169,000 | 540 |
| 2002-03-01 | 489 | 491 | 480 | 488 | 516,000 | 488 |
| 2002-02-28 | 474 | 497 | 471 | 494 | 1,175,000 | 494 |
| 2002-02-27 | 452 | 470 | 452 | 470 | 480,000 | 470 |
| 2002-02-26 | 475 | 476 | 448 | 452 | 1,129,000 | 452 |
| 2002-02-25 | 460 | 475 | 458 | 472 | 971,000 | 472 |
| 2002-02-22 | 445 | 460 | 438 | 458 | 885,000 | 458 |
| 2002-02-21 | 425 | 449 | 423 | 448 | 1,142,000 | 448 |
| 2002-02-20 | 415 | 417 | 410 | 413 | 360,000 | 413 |
| 2002-02-19 | 428 | 431 | 410 | 420 | 1,056,000 | 420 |
| 2002-02-18 | 417 | 432 | 414 | 420 | 1,216,000 | 420 |
| 2002-02-15 | 406 | 413 | 400 | 407 | 583,000 | 407 |
| 2002-02-14 | 400 | 410 | 400 | 404 | 427,000 | 404 |
| 2002-02-13 | 389 | 400 | 389 | 389 | 300,000 | 389 |
| 2002-02-12 | 369 | 392 | 369 | 385 | 526,000 | 385 |
| 2002-02-08 | 350 | 368 | 350 | 364 | 689,000 | 364 |
| 2002-02-07 | 365 | 377 | 350 | 350 | 399,000 | 350 |
| 2002-02-06 | 364 | 371 | 350 | 354 | 467,000 | 354 |
| 2002-02-05 | 363 | 378 | 363 | 371 | 339,000 | 371 |
| 2002-02-04 | 371 | 381 | 366 | 371 | 396,000 | 371 |
| 2002-02-01 | 383 | 390 | 365 | 370 | 904,000 | 370 |
| 2002-01-31 | 402 | 404 | 391 | 393 | 323,000 | 393 |
| 2002-01-30 | 409 | 410 | 399 | 404 | 358,000 | 404 |
| 2002-01-29 | 412 | 414 | 411 | 414 | 201,000 | 414 |
| 2002-01-28 | 409 | 429 | 409 | 421 | 190,000 | 421 |
| 2002-01-25 | 417 | 421 | 407 | 419 | 352,000 | 419 |
| 2002-01-24 | 405 | 407 | 400 | 407 | 367,000 | 407 |
| 2002-01-23 | 411 | 414 | 405 | 405 | 256,000 | 405 |
| 2002-01-22 | 426 | 430 | 411 | 411 | 272,000 | 411 |
| 2002-01-21 | 420 | 434 | 420 | 431 | 274,000 | 431 |
| 2002-01-18 | 410 | 425 | 410 | 423 | 293,000 | 423 |
| 2002-01-17 | 402 | 416 | 402 | 410 | 258,000 | 410 |
| 2002-01-16 | 402 | 412 | 400 | 412 | 492,000 | 412 |
| 2002-01-15 | 411 | 415 | 407 | 407 | 408,000 | 407 |
| 2002-01-11 | 435 | 435 | 420 | 421 | 619,000 | 421 |
| 2002-01-10 | 442 | 444 | 430 | 430 | 414,000 | 430 |
| 2002-01-09 | 453 | 460 | 442 | 442 | 440,000 | 442 |
| 2002-01-08 | 472 | 472 | 450 | 454 | 502,000 | 454 |
| 2002-01-07 | 470 | 476 | 468 | 476 | 647,000 | 476 |
| 2002-01-04 | 470 | 470 | 465 | 470 | 185,000 | 470 |
分割・併合履歴 ： なし
