4205 日本ゼオン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 881 | 893 | 881 | 886 | 374,000 | 886 |
| 2003-12-29 | 865 | 878 | 860 | 875 | 980,000 | 875 |
| 2003-12-26 | 847 | 855 | 846 | 849 | 629,000 | 849 |
| 2003-12-25 | 834 | 851 | 834 | 847 | 596,000 | 847 |
| 2003-12-24 | 840 | 842 | 831 | 839 | 943,000 | 839 |
| 2003-12-22 | 830 | 845 | 830 | 837 | 857,000 | 837 |
| 2003-12-19 | 858 | 858 | 830 | 837 | 745,000 | 837 |
| 2003-12-18 | 837 | 845 | 832 | 838 | 812,000 | 838 |
| 2003-12-17 | 869 | 878 | 845 | 852 | 836,000 | 852 |
| 2003-12-16 | 851 | 879 | 851 | 879 | 729,000 | 879 |
| 2003-12-15 | 892 | 897 | 881 | 881 | 1,477,000 | 881 |
| 2003-12-12 | 850 | 865 | 845 | 862 | 1,382,000 | 862 |
| 2003-12-11 | 830 | 844 | 823 | 843 | 1,329,000 | 843 |
| 2003-12-10 | 839 | 840 | 796 | 813 | 2,602,000 | 813 |
| 2003-12-09 | 870 | 879 | 842 | 851 | 1,213,000 | 851 |
| 2003-12-08 | 899 | 899 | 853 | 864 | 1,088,000 | 864 |
| 2003-12-05 | 891 | 909 | 884 | 899 | 1,529,000 | 899 |
| 2003-12-04 | 894 | 913 | 877 | 883 | 2,700,000 | 883 |
| 2003-12-03 | 930 | 930 | 890 | 895 | 2,934,000 | 895 |
| 2003-12-02 | 964 | 964 | 928 | 935 | 2,203,000 | 935 |
| 2003-12-01 | 898 | 963 | 876 | 956 | 1,762,000 | 956 |
| 2003-11-28 | 902 | 909 | 893 | 896 | 883,000 | 896 |
| 2003-11-27 | 915 | 916 | 890 | 900 | 1,172,000 | 900 |
| 2003-11-26 | 873 | 918 | 870 | 905 | 1,858,000 | 905 |
| 2003-11-25 | 867 | 874 | 824 | 863 | 4,954,000 | 863 |
| 2003-11-21 | 895 | 925 | 887 | 917 | 1,123,000 | 917 |
| 2003-11-20 | 898 | 909 | 886 | 896 | 1,462,000 | 896 |
| 2003-11-19 | 878 | 881 | 856 | 859 | 1,015,000 | 859 |
| 2003-11-18 | 826 | 888 | 826 | 888 | 2,320,000 | 888 |
| 2003-11-17 | 905 | 905 | 842 | 866 | 1,371,000 | 866 |
| 2003-11-14 | 948 | 953 | 920 | 925 | 1,248,000 | 925 |
| 2003-11-13 | 955 | 969 | 940 | 948 | 1,158,000 | 948 |
| 2003-11-12 | 936 | 951 | 927 | 930 | 992,000 | 930 |
| 2003-11-11 | 973 | 974 | 930 | 946 | 968,000 | 946 |
| 2003-11-10 | 995 | 995 | 967 | 984 | 1,152,000 | 984 |
| 2003-11-07 | 956 | 989 | 931 | 987 | 1,765,000 | 987 |
| 2003-11-06 | 993 | 994 | 960 | 966 | 1,590,000 | 966 |
| 2003-11-05 | 994 | 1,009 | 987 | 993 | 1,808,000 | 993 |
| 2003-11-04 | 1,030 | 1,048 | 1,020 | 1,023 | 2,058,000 | 1,023 |
| 2003-10-31 | 1,000 | 1,030 | 986 | 1,000 | 1,767,000 | 1,000 |
| 2003-10-30 | 968 | 1,003 | 955 | 996 | 2,072,000 | 996 |
| 2003-10-29 | 950 | 970 | 941 | 956 | 1,048,000 | 956 |
| 2003-10-28 | 948 | 948 | 933 | 937 | 576,000 | 937 |
| 2003-10-27 | 924 | 964 | 924 | 931 | 800,000 | 931 |
| 2003-10-24 | 929 | 950 | 910 | 924 | 634,000 | 924 |
| 2003-10-23 | 953 | 962 | 905 | 909 | 1,383,000 | 909 |
| 2003-10-22 | 980 | 1,004 | 973 | 993 | 1,981,000 | 993 |
| 2003-10-21 | 1,030 | 1,034 | 946 | 960 | 3,700,000 | 960 |
| 2003-10-20 | 965 | 1,035 | 955 | 1,035 | 5,330,000 | 1,035 |
| 2003-10-17 | 897 | 937 | 892 | 935 | 4,343,000 | 935 |
| 2003-10-16 | 861 | 891 | 860 | 890 | 3,718,000 | 890 |
| 2003-10-15 | 840 | 856 | 836 | 851 | 3,132,000 | 851 |
| 2003-10-14 | 821 | 837 | 820 | 831 | 2,102,000 | 831 |
| 2003-10-10 | 803 | 814 | 802 | 813 | 1,549,000 | 813 |
| 2003-10-09 | 805 | 805 | 786 | 793 | 1,604,000 | 793 |
| 2003-10-08 | 805 | 815 | 796 | 807 | 2,405,000 | 807 |
| 2003-10-07 | 815 | 819 | 802 | 810 | 2,542,000 | 810 |
| 2003-10-06 | 820 | 820 | 800 | 805 | 3,192,000 | 805 |
| 2003-10-03 | 783 | 804 | 783 | 801 | 4,350,000 | 801 |
| 2003-10-02 | 765 | 778 | 759 | 775 | 3,867,000 | 775 |
| 2003-10-01 | 755 | 759 | 728 | 735 | 2,725,000 | 735 |
| 2003-09-30 | 743 | 758 | 738 | 755 | 1,255,000 | 755 |
| 2003-09-29 | 734 | 736 | 725 | 726 | 1,530,000 | 726 |
| 2003-09-26 | 730 | 756 | 720 | 747 | 2,247,000 | 747 |
| 2003-09-25 | 751 | 756 | 722 | 722 | 3,702,000 | 722 |
| 2003-09-24 | 749 | 756 | 736 | 741 | 1,579,000 | 741 |
| 2003-09-22 | 765 | 765 | 735 | 742 | 2,029,000 | 742 |
| 2003-09-19 | 793 | 793 | 766 | 775 | 2,533,000 | 775 |
| 2003-09-18 | 778 | 791 | 774 | 787 | 2,345,000 | 787 |
| 2003-09-17 | 770 | 780 | 765 | 772 | 1,832,000 | 772 |
| 2003-09-16 | 768 | 775 | 751 | 756 | 1,777,000 | 756 |
| 2003-09-12 | 751 | 761 | 749 | 753 | 2,371,000 | 753 |
| 2003-09-11 | 766 | 768 | 750 | 752 | 2,223,000 | 752 |
| 2003-09-10 | 790 | 803 | 780 | 780 | 3,765,000 | 780 |
| 2003-09-09 | 790 | 795 | 777 | 781 | 4,624,000 | 781 |
| 2003-09-08 | 757 | 782 | 738 | 782 | 5,398,000 | 782 |
| 2003-09-05 | 753 | 757 | 733 | 747 | 6,129,000 | 747 |
| 2003-09-04 | 795 | 810 | 744 | 763 | 6,551,000 | 763 |
| 2003-09-03 | 825 | 828 | 801 | 812 | 1,274,000 | 812 |
| 2003-09-02 | 839 | 840 | 810 | 823 | 3,340,000 | 823 |
| 2003-09-01 | 847 | 850 | 830 | 839 | 2,633,000 | 839 |
| 2003-08-29 | 838 | 843 | 823 | 837 | 2,086,000 | 837 |
| 2003-08-28 | 801 | 821 | 801 | 818 | 3,195,000 | 818 |
| 2003-08-27 | 810 | 824 | 797 | 800 | 2,731,000 | 800 |
| 2003-08-26 | 803 | 814 | 789 | 798 | 2,746,000 | 798 |
| 2003-08-25 | 797 | 807 | 792 | 799 | 2,633,000 | 799 |
| 2003-08-22 | 835 | 835 | 807 | 814 | 2,563,000 | 814 |
| 2003-08-21 | 840 | 847 | 829 | 839 | 2,062,000 | 839 |
| 2003-08-20 | 858 | 879 | 847 | 857 | 1,496,000 | 857 |
| 2003-08-19 | 874 | 901 | 845 | 860 | 3,100,000 | 860 |
| 2003-08-18 | 838 | 876 | 838 | 865 | 1,919,000 | 865 |
| 2003-08-15 | 815 | 858 | 804 | 833 | 1,888,000 | 833 |
| 2003-08-14 | 803 | 817 | 796 | 812 | 1,129,000 | 812 |
| 2003-08-13 | 788 | 817 | 788 | 813 | 2,033,000 | 813 |
| 2003-08-12 | 796 | 803 | 765 | 787 | 1,445,000 | 787 |
| 2003-08-11 | 770 | 815 | 769 | 788 | 2,956,000 | 788 |
| 2003-08-08 | 739 | 780 | 739 | 765 | 2,035,000 | 765 |
| 2003-08-07 | 755 | 767 | 736 | 739 | 1,868,000 | 739 |
| 2003-08-06 | 774 | 781 | 760 | 765 | 603,000 | 765 |
| 2003-08-05 | 788 | 796 | 761 | 775 | 1,640,000 | 775 |
| 2003-08-04 | 758 | 792 | 758 | 788 | 754,000 | 788 |
| 2003-08-01 | 781 | 785 | 769 | 770 | 797,000 | 770 |
| 2003-07-31 | 752 | 788 | 743 | 781 | 1,726,000 | 781 |
| 2003-07-30 | 772 | 775 | 753 | 755 | 731,000 | 755 |
| 2003-07-29 | 773 | 777 | 772 | 777 | 668,000 | 777 |
| 2003-07-28 | 780 | 780 | 768 | 773 | 593,000 | 773 |
| 2003-07-25 | 761 | 790 | 752 | 775 | 1,742,000 | 775 |
| 2003-07-24 | 748 | 777 | 746 | 771 | 2,343,000 | 771 |
| 2003-07-23 | 719 | 740 | 715 | 740 | 1,607,000 | 740 |
| 2003-07-22 | 710 | 724 | 708 | 723 | 1,902,000 | 723 |
| 2003-07-18 | 722 | 748 | 722 | 740 | 2,037,000 | 740 |
| 2003-07-17 | 730 | 742 | 728 | 732 | 2,006,000 | 732 |
| 2003-07-16 | 725 | 741 | 723 | 726 | 1,536,000 | 726 |
| 2003-07-15 | 707 | 728 | 707 | 723 | 1,354,000 | 723 |
| 2003-07-14 | 695 | 729 | 695 | 706 | 1,656,000 | 706 |
| 2003-07-11 | 696 | 710 | 690 | 700 | 2,303,000 | 700 |
| 2003-07-10 | 677 | 719 | 674 | 686 | 1,464,000 | 686 |
| 2003-07-09 | 690 | 690 | 675 | 679 | 633,000 | 679 |
| 2003-07-08 | 693 | 698 | 689 | 691 | 1,109,000 | 691 |
| 2003-07-07 | 663 | 690 | 663 | 687 | 810,000 | 687 |
| 2003-07-04 | 636 | 659 | 636 | 659 | 822,000 | 659 |
| 2003-07-03 | 675 | 675 | 645 | 651 | 1,080,000 | 651 |
| 2003-07-02 | 663 | 672 | 654 | 672 | 1,132,000 | 672 |
| 2003-07-01 | 669 | 676 | 657 | 670 | 558,000 | 670 |
| 2003-06-30 | 692 | 692 | 665 | 668 | 517,000 | 668 |
| 2003-06-27 | 666 | 680 | 650 | 667 | 1,677,000 | 667 |
| 2003-06-26 | 645 | 666 | 643 | 666 | 1,801,000 | 666 |
| 2003-06-25 | 616 | 643 | 612 | 636 | 891,000 | 636 |
| 2003-06-24 | 617 | 622 | 608 | 608 | 646,000 | 608 |
| 2003-06-23 | 630 | 637 | 628 | 633 | 702,000 | 633 |
| 2003-06-20 | 611 | 634 | 607 | 628 | 1,162,000 | 628 |
| 2003-06-19 | 603 | 621 | 602 | 620 | 1,457,000 | 620 |
| 2003-06-18 | 604 | 607 | 600 | 602 | 419,000 | 602 |
| 2003-06-17 | 608 | 610 | 594 | 595 | 561,000 | 595 |
| 2003-06-16 | 594 | 615 | 578 | 602 | 2,082,000 | 602 |
| 2003-06-13 | 565 | 603 | 565 | 598 | 1,693,000 | 598 |
| 2003-06-12 | 585 | 589 | 573 | 573 | 623,000 | 573 |
| 2003-06-11 | 588 | 591 | 575 | 579 | 615,000 | 579 |
| 2003-06-10 | 595 | 595 | 582 | 584 | 453,000 | 584 |
| 2003-06-09 | 606 | 607 | 594 | 605 | 1,146,000 | 605 |
| 2003-06-06 | 580 | 602 | 580 | 601 | 875,000 | 601 |
| 2003-06-05 | 578 | 581 | 572 | 578 | 434,000 | 578 |
| 2003-06-04 | 576 | 586 | 575 | 580 | 481,000 | 580 |
| 2003-06-03 | 566 | 580 | 566 | 572 | 718,000 | 572 |
| 2003-06-02 | 572 | 580 | 572 | 576 | 395,000 | 576 |
| 2003-05-30 | 581 | 590 | 564 | 565 | 817,000 | 565 |
| 2003-05-29 | 572 | 585 | 571 | 585 | 690,000 | 585 |
| 2003-05-28 | 570 | 574 | 565 | 572 | 509,000 | 572 |
| 2003-05-27 | 560 | 564 | 547 | 555 | 1,530,000 | 555 |
| 2003-05-26 | 580 | 585 | 567 | 567 | 1,080,000 | 567 |
| 2003-05-23 | 587 | 591 | 579 | 590 | 850,000 | 590 |
| 2003-05-22 | 599 | 599 | 580 | 586 | 910,000 | 586 |
| 2003-05-21 | 580 | 600 | 579 | 598 | 884,000 | 598 |
| 2003-05-20 | 572 | 583 | 572 | 582 | 618,000 | 582 |
| 2003-05-19 | 600 | 600 | 577 | 581 | 625,000 | 581 |
| 2003-05-16 | 592 | 622 | 592 | 603 | 1,751,000 | 603 |
| 2003-05-15 | 603 | 609 | 583 | 591 | 740,000 | 591 |
| 2003-05-14 | 588 | 597 | 586 | 594 | 1,001,000 | 594 |
| 2003-05-13 | 615 | 618 | 588 | 598 | 1,450,000 | 598 |
| 2003-05-12 | 605 | 622 | 605 | 618 | 1,668,000 | 618 |
| 2003-05-09 | 588 | 609 | 586 | 605 | 1,546,000 | 605 |
| 2003-05-08 | 590 | 594 | 583 | 590 | 814,000 | 590 |
| 2003-05-07 | 592 | 601 | 590 | 595 | 2,315,000 | 595 |
| 2003-05-06 | 570 | 583 | 567 | 579 | 1,198,000 | 579 |
| 2003-05-02 | 579 | 579 | 563 | 564 | 594,000 | 564 |
| 2003-05-01 | 576 | 579 | 569 | 579 | 837,000 | 579 |
| 2003-04-30 | 566 | 582 | 565 | 576 | 649,000 | 576 |
| 2003-04-28 | 564 | 565 | 555 | 556 | 385,000 | 556 |
| 2003-04-25 | 566 | 573 | 563 | 566 | 622,000 | 566 |
| 2003-04-24 | 572 | 574 | 562 | 563 | 695,000 | 563 |
| 2003-04-23 | 564 | 590 | 564 | 568 | 2,119,000 | 568 |
| 2003-04-22 | 560 | 567 | 557 | 560 | 1,349,000 | 560 |
| 2003-04-21 | 540 | 555 | 538 | 553 | 1,192,000 | 553 |
| 2003-04-18 | 540 | 546 | 538 | 543 | 1,022,000 | 543 |
| 2003-04-17 | 550 | 552 | 534 | 534 | 1,010,000 | 534 |
| 2003-04-16 | 545 | 552 | 538 | 540 | 1,599,000 | 540 |
| 2003-04-15 | 544 | 554 | 544 | 550 | 1,700,000 | 550 |
| 2003-04-14 | 561 | 565 | 543 | 545 | 1,180,000 | 545 |
| 2003-04-11 | 558 | 564 | 555 | 563 | 1,019,000 | 563 |
| 2003-04-10 | 554 | 564 | 554 | 558 | 878,000 | 558 |
| 2003-04-09 | 554 | 575 | 550 | 553 | 1,846,000 | 553 |
| 2003-04-08 | 575 | 575 | 563 | 564 | 648,000 | 564 |
| 2003-04-07 | 576 | 576 | 564 | 576 | 609,000 | 576 |
| 2003-04-04 | 570 | 580 | 570 | 576 | 1,829,000 | 576 |
| 2003-04-03 | 559 | 568 | 557 | 563 | 1,217,000 | 563 |
| 2003-04-02 | 544 | 555 | 542 | 547 | 1,127,000 | 547 |
| 2003-04-01 | 521 | 540 | 521 | 538 | 743,000 | 538 |
| 2003-03-31 | 526 | 532 | 521 | 521 | 429,000 | 521 |
| 2003-03-28 | 543 | 543 | 535 | 539 | 408,000 | 539 |
| 2003-03-27 | 550 | 552 | 540 | 543 | 1,123,000 | 543 |
| 2003-03-26 | 530 | 548 | 530 | 547 | 940,000 | 547 |
| 2003-03-25 | 529 | 539 | 525 | 526 | 1,054,000 | 526 |
| 2003-03-24 | 544 | 550 | 524 | 539 | 2,124,000 | 539 |
| 2003-03-20 | 516 | 558 | 516 | 554 | 2,790,000 | 554 |
| 2003-03-19 | 495 | 513 | 493 | 508 | 2,475,000 | 508 |
| 2003-03-18 | 480 | 497 | 480 | 492 | 774,000 | 492 |
| 2003-03-17 | 479 | 479 | 473 | 475 | 468,000 | 475 |
| 2003-03-14 | 480 | 483 | 473 | 479 | 1,508,000 | 479 |
| 2003-03-13 | 465 | 468 | 456 | 461 | 492,000 | 461 |
| 2003-03-12 | 463 | 468 | 463 | 465 | 1,183,000 | 465 |
| 2003-03-11 | 465 | 474 | 458 | 466 | 1,272,000 | 466 |
| 2003-03-10 | 469 | 473 | 466 | 466 | 1,142,000 | 466 |
| 2003-03-07 | 479 | 480 | 466 | 466 | 698,000 | 466 |
| 2003-03-06 | 479 | 486 | 479 | 481 | 848,000 | 481 |
| 2003-03-05 | 479 | 481 | 475 | 478 | 858,000 | 478 |
| 2003-03-04 | 474 | 483 | 470 | 478 | 792,000 | 478 |
| 2003-03-03 | 470 | 473 | 464 | 472 | 656,000 | 472 |
| 2003-02-28 | 478 | 480 | 466 | 467 | 405,000 | 467 |
| 2003-02-27 | 470 | 473 | 462 | 473 | 707,000 | 473 |
| 2003-02-26 | 468 | 477 | 466 | 468 | 923,000 | 468 |
| 2003-02-25 | 465 | 465 | 457 | 458 | 643,000 | 458 |
| 2003-02-24 | 471 | 471 | 464 | 465 | 469,000 | 465 |
| 2003-02-21 | 471 | 476 | 467 | 473 | 761,000 | 473 |
| 2003-02-20 | 466 | 467 | 458 | 466 | 940,000 | 466 |
| 2003-02-19 | 482 | 486 | 466 | 466 | 727,000 | 466 |
| 2003-02-18 | 482 | 484 | 476 | 477 | 1,148,000 | 477 |
| 2003-02-17 | 502 | 505 | 487 | 487 | 1,517,000 | 487 |
| 2003-02-14 | 486 | 499 | 486 | 487 | 438,000 | 487 |
| 2003-02-13 | 491 | 493 | 487 | 490 | 383,000 | 490 |
| 2003-02-12 | 491 | 494 | 486 | 492 | 542,000 | 492 |
| 2003-02-10 | 484 | 496 | 484 | 496 | 374,000 | 496 |
| 2003-02-07 | 490 | 495 | 483 | 483 | 1,146,000 | 483 |
| 2003-02-06 | 479 | 483 | 477 | 482 | 292,000 | 482 |
| 2003-02-05 | 480 | 488 | 476 | 476 | 564,000 | 476 |
| 2003-02-04 | 464 | 478 | 464 | 475 | 401,000 | 475 |
| 2003-02-03 | 454 | 461 | 448 | 460 | 348,000 | 460 |
| 2003-01-31 | 455 | 455 | 442 | 454 | 243,000 | 454 |
| 2003-01-30 | 453 | 460 | 453 | 455 | 165,000 | 455 |
| 2003-01-29 | 470 | 470 | 456 | 456 | 259,000 | 456 |
| 2003-01-28 | 466 | 474 | 464 | 466 | 266,000 | 466 |
| 2003-01-27 | 465 | 479 | 462 | 475 | 462,000 | 475 |
| 2003-01-24 | 480 | 481 | 463 | 473 | 691,000 | 473 |
| 2003-01-23 | 469 | 479 | 459 | 479 | 526,000 | 479 |
| 2003-01-22 | 485 | 485 | 469 | 469 | 387,000 | 469 |
| 2003-01-21 | 481 | 491 | 480 | 484 | 864,000 | 484 |
| 2003-01-20 | 473 | 483 | 472 | 480 | 703,000 | 480 |
| 2003-01-17 | 472 | 483 | 471 | 475 | 557,000 | 475 |
| 2003-01-16 | 475 | 479 | 471 | 473 | 503,000 | 473 |
| 2003-01-15 | 473 | 474 | 466 | 474 | 245,000 | 474 |
| 2003-01-14 | 460 | 473 | 460 | 473 | 380,000 | 473 |
| 2003-01-10 | 468 | 470 | 458 | 464 | 475,000 | 464 |
| 2003-01-09 | 460 | 470 | 460 | 470 | 246,000 | 470 |
| 2003-01-08 | 469 | 471 | 462 | 466 | 442,000 | 466 |
| 2003-01-07 | 470 | 476 | 464 | 472 | 770,000 | 472 |
| 2003-01-06 | 450 | 470 | 450 | 470 | 347,000 | 470 |
分割・併合履歴 ： なし
