日本ゼオン(4205)の株価時系列情報
日本ゼオン(4205)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 528 | 534 | 528 | 528 | 229,000 |
1994/12/29 | 525 | 528 | 522 | 527 | 148,000 |
1994/12/28 | 526 | 529 | 522 | 522 | 243,000 |
1994/12/27 | 526 | 527 | 520 | 521 | 261,000 |
1994/12/26 | 529 | 533 | 524 | 524 | 493,000 |
1994/12/22 | 519 | 523 | 515 | 523 | 533,000 |
1994/12/21 | 520 | 520 | 512 | 513 | 342,000 |
1994/12/20 | 511 | 523 | 510 | 518 | 1,237,000 |
1994/12/19 | 501 | 515 | 501 | 511 | 884,000 |
1994/12/16 | 501 | 506 | 500 | 503 | 259,000 |
1994/12/15 | 510 | 510 | 495 | 499 | 556,000 |
1994/12/14 | 510 | 510 | 506 | 510 | 172,000 |
1994/12/13 | 518 | 519 | 503 | 508 | 241,000 |
1994/12/12 | 516 | 517 | 511 | 515 | 107,000 |
1994/12/09 | 532 | 532 | 521 | 521 | 167,000 |
1994/12/08 | 540 | 540 | 527 | 534 | 167,000 |
1994/12/07 | 541 | 541 | 531 | 539 | 104,000 |
1994/12/06 | 546 | 549 | 543 | 543 | 247,000 |
1994/12/05 | 543 | 550 | 539 | 543 | 146,000 |
1994/12/02 | 550 | 552 | 540 | 540 | 212,000 |
1994/12/01 | 545 | 550 | 545 | 550 | 165,000 |
1994/11/30 | 540 | 545 | 540 | 543 | 140,000 |
1994/11/29 | 541 | 542 | 540 | 541 | 73,000 |
1994/11/28 | 539 | 542 | 539 | 540 | 110,000 |
1994/11/25 | 538 | 547 | 537 | 540 | 213,000 |
1994/11/24 | 536 | 543 | 535 | 542 | 371,000 |
1994/11/22 | 542 | 546 | 535 | 546 | 422,000 |
1994/11/21 | 558 | 560 | 556 | 560 | 153,000 |
1994/11/18 | 559 | 560 | 555 | 558 | 95,000 |
1994/11/17 | 560 | 560 | 553 | 555 | 283,000 |
1994/11/16 | 558 | 559 | 549 | 559 | 227,000 |
1994/11/15 | 562 | 565 | 555 | 560 | 234,000 |
1994/11/14 | 546 | 555 | 546 | 555 | 154,000 |
1994/11/11 | 560 | 560 | 555 | 556 | 256,000 |
1994/11/10 | 567 | 568 | 557 | 564 | 347,000 |
1994/11/09 | 570 | 571 | 558 | 559 | 449,000 |
1994/11/08 | 572 | 573 | 566 | 568 | 559,000 |
1994/11/07 | 585 | 585 | 571 | 572 | 157,000 |
1994/11/04 | 590 | 590 | 585 | 586 | 343,000 |
1994/11/02 | 590 | 595 | 589 | 590 | 323,000 |
1994/11/01 | 594 | 595 | 590 | 591 | 220,000 |
1994/10/31 | 590 | 593 | 587 | 592 | 97,000 |
1994/10/28 | 597 | 597 | 584 | 585 | 239,000 |
1994/10/27 | 589 | 598 | 589 | 590 | 649,000 |
1994/10/26 | 585 | 588 | 585 | 586 | 345,000 |
1994/10/25 | 582 | 589 | 578 | 583 | 473,000 |
1994/10/24 | 580 | 580 | 570 | 575 | 309,000 |
1994/10/21 | 582 | 587 | 578 | 580 | 1,321,000 |
1994/10/20 | 587 | 589 | 579 | 583 | 382,000 |
1994/10/19 | 595 | 599 | 586 | 593 | 525,000 |
1994/10/18 | 608 | 613 | 596 | 597 | 1,882,000 |
1994/10/17 | 597 | 606 | 589 | 604 | 837,000 |
1994/10/14 | 600 | 600 | 586 | 587 | 473,000 |
1994/10/13 | 603 | 603 | 595 | 600 | 717,000 |
1994/10/12 | 603 | 610 | 600 | 600 | 2,474,000 |
1994/10/11 | 589 | 599 | 586 | 598 | 2,042,000 |
1994/10/07 | 567 | 587 | 567 | 584 | 1,601,000 |
1994/10/06 | 553 | 565 | 551 | 564 | 246,000 |
1994/10/05 | 544 | 554 | 544 | 553 | 248,000 |
1994/10/04 | 560 | 560 | 551 | 554 | 497,000 |
1994/10/03 | 560 | 564 | 558 | 560 | 315,000 |
1994/09/30 | 560 | 567 | 560 | 560 | 535,000 |
1994/09/29 | 538 | 555 | 538 | 555 | 944,000 |
1994/09/28 | 526 | 536 | 526 | 536 | 357,000 |
1994/09/27 | 524 | 527 | 522 | 526 | 472,000 |
1994/09/26 | 520 | 520 | 513 | 519 | 996,000 |
1994/09/22 | 531 | 531 | 523 | 527 | 622,000 |
1994/09/21 | 535 | 536 | 532 | 533 | 209,000 |
1994/09/20 | 531 | 540 | 531 | 536 | 170,000 |
1994/09/19 | 536 | 542 | 530 | 530 | 199,000 |
1994/09/16 | 545 | 549 | 539 | 539 | 260,000 |
1994/09/14 | 557 | 558 | 542 | 542 | 212,000 |
1994/09/13 | 558 | 560 | 556 | 560 | 425,000 |
1994/09/12 | 557 | 563 | 554 | 560 | 309,000 |
1994/09/09 | 560 | 560 | 550 | 551 | 619,000 |
1994/09/08 | 557 | 557 | 546 | 550 | 408,000 |
1994/09/07 | 556 | 558 | 542 | 555 | 383,000 |
1994/09/06 | 555 | 555 | 550 | 551 | 112,000 |
1994/09/05 | 567 | 568 | 555 | 555 | 92,000 |
1994/09/02 | 569 | 572 | 565 | 567 | 322,000 |
1994/09/01 | 568 | 574 | 565 | 565 | 597,000 |
1994/08/31 | 564 | 568 | 560 | 565 | 615,000 |
1994/08/30 | 565 | 574 | 563 | 574 | 739,000 |
1994/08/29 | 558 | 568 | 556 | 568 | 275,000 |
1994/08/26 | 555 | 555 | 548 | 555 | 384,000 |
1994/08/25 | 566 | 566 | 551 | 552 | 129,000 |
1994/08/24 | 568 | 568 | 555 | 560 | 455,000 |
1994/08/23 | 567 | 570 | 562 | 562 | 484,000 |
1994/08/22 | 568 | 574 | 559 | 574 | 431,000 |
1994/08/19 | 575 | 579 | 567 | 568 | 566,000 |
1994/08/18 | 577 | 582 | 573 | 581 | 483,000 |
1994/08/17 | 578 | 584 | 574 | 575 | 1,192,000 |
1994/08/16 | 574 | 577 | 570 | 573 | 236,000 |
1994/08/15 | 574 | 579 | 567 | 578 | 418,000 |
1994/08/12 | 569 | 570 | 565 | 570 | 239,000 |
1994/08/11 | 562 | 570 | 562 | 569 | 385,000 |
1994/08/10 | 570 | 573 | 560 | 562 | 219,000 |
1994/08/09 | 575 | 577 | 565 | 570 | 344,000 |
1994/08/08 | 575 | 575 | 567 | 573 | 654,000 |
1994/08/05 | 572 | 580 | 560 | 560 | 2,081,000 |
1994/08/04 | 551 | 560 | 551 | 558 | 653,000 |
1994/08/03 | 551 | 553 | 543 | 546 | 246,000 |
1994/08/02 | 542 | 551 | 542 | 545 | 494,000 |
1994/08/01 | 544 | 548 | 540 | 540 | 412,000 |
1994/07/29 | 530 | 542 | 530 | 540 | 475,000 |
1994/07/28 | 527 | 529 | 513 | 527 | 305,000 |
1994/07/27 | 532 | 542 | 527 | 527 | 840,000 |
1994/07/26 | 530 | 533 | 526 | 530 | 199,000 |
1994/07/25 | 540 | 540 | 530 | 530 | 190,000 |
1994/07/22 | 540 | 544 | 540 | 544 | 202,000 |
1994/07/21 | 545 | 552 | 540 | 548 | 223,000 |
1994/07/20 | 553 | 557 | 549 | 554 | 210,000 |
1994/07/19 | 553 | 558 | 552 | 553 | 210,000 |
1994/07/18 | 552 | 560 | 552 | 557 | 126,000 |
1994/07/15 | 564 | 564 | 556 | 557 | 320,000 |
1994/07/14 | 544 | 569 | 543 | 554 | 890,000 |
1994/07/13 | 551 | 553 | 538 | 540 | 1,167,000 |
1994/07/12 | 556 | 562 | 552 | 557 | 234,000 |
1994/07/11 | 560 | 563 | 555 | 563 | 361,000 |
1994/07/08 | 576 | 580 | 562 | 565 | 798,000 |
1994/07/07 | 579 | 592 | 575 | 575 | 1,303,000 |
1994/07/06 | 580 | 589 | 577 | 580 | 866,000 |
1994/07/05 | 569 | 577 | 568 | 575 | 411,000 |
1994/07/04 | 573 | 580 | 569 | 569 | 443,000 |
1994/07/01 | 574 | 575 | 568 | 571 | 250,000 |
1994/06/30 | 573 | 579 | 572 | 579 | 322,000 |
1994/06/29 | 580 | 584 | 576 | 583 | 317,000 |
1994/06/28 | 592 | 592 | 585 | 590 | 807,000 |
1994/06/27 | 582 | 585 | 566 | 578 | 1,146,000 |
1994/06/24 | 609 | 619 | 600 | 600 | 2,604,000 |
1994/06/23 | 590 | 608 | 590 | 605 | 2,133,000 |
1994/06/22 | 557 | 590 | 555 | 583 | 1,903,000 |
1994/06/21 | 588 | 588 | 576 | 577 | 1,428,000 |
1994/06/20 | 590 | 601 | 588 | 595 | 3,751,000 |
1994/06/17 | 580 | 597 | 573 | 575 | 5,257,000 |
1994/06/16 | 552 | 564 | 548 | 554 | 1,129,000 |
1994/06/15 | 551 | 557 | 546 | 552 | 1,759,000 |
1994/06/14 | 531 | 544 | 525 | 541 | 491,000 |
1994/06/13 | 540 | 540 | 530 | 535 | 352,000 |
1994/06/10 | 540 | 543 | 535 | 536 | 732,000 |
1994/06/09 | 545 | 548 | 541 | 541 | 1,288,000 |
1994/06/08 | 525 | 549 | 525 | 548 | 3,824,000 |
1994/06/07 | 517 | 524 | 515 | 524 | 886,000 |
1994/06/06 | 516 | 520 | 513 | 520 | 1,032,000 |
1994/06/03 | 501 | 513 | 501 | 510 | 468,000 |
1994/06/02 | 524 | 524 | 511 | 519 | 545,000 |
1994/06/01 | 521 | 525 | 514 | 525 | 2,136,000 |
1994/05/31 | 500 | 515 | 500 | 514 | 2,933,000 |
1994/05/30 | 496 | 496 | 488 | 494 | 525,000 |
1994/05/27 | 482 | 495 | 479 | 494 | 798,000 |
1994/05/26 | 482 | 482 | 476 | 477 | 245,000 |
1994/05/25 | 478 | 485 | 478 | 482 | 600,000 |
1994/05/24 | 474 | 478 | 474 | 475 | 369,000 |
1994/05/23 | 467 | 474 | 466 | 474 | 474,000 |
1994/05/20 | 465 | 472 | 462 | 471 | 471,000 |
1994/05/19 | 465 | 469 | 462 | 465 | 149,000 |
1994/05/18 | 472 | 473 | 463 | 466 | 187,000 |
1994/05/17 | 467 | 475 | 461 | 472 | 325,000 |
1994/05/16 | 465 | 473 | 465 | 467 | 308,000 |
1994/05/13 | 462 | 465 | 461 | 464 | 151,000 |
1994/05/12 | 462 | 464 | 456 | 460 | 247,000 |
1994/05/11 | 464 | 467 | 463 | 465 | 171,000 |
1994/05/10 | 457 | 460 | 455 | 459 | 116,000 |
1994/05/09 | 456 | 458 | 453 | 457 | 91,000 |
1994/05/06 | 460 | 460 | 457 | 458 | 67,000 |
1994/05/02 | 451 | 452 | 450 | 452 | 107,000 |
1994/04/28 | 453 | 456 | 453 | 455 | 100,000 |
1994/04/27 | 451 | 458 | 451 | 457 | 123,000 |
1994/04/26 | 461 | 464 | 453 | 458 | 311,000 |
1994/04/25 | 471 | 472 | 461 | 464 | 214,000 |
1994/04/22 | 476 | 478 | 465 | 466 | 275,000 |
1994/04/21 | 480 | 480 | 466 | 473 | 298,000 |
1994/04/20 | 478 | 488 | 478 | 483 | 1,226,000 |
1994/04/19 | 475 | 480 | 473 | 474 | 202,000 |
1994/04/18 | 479 | 485 | 475 | 479 | 358,000 |
1994/04/15 | 479 | 479 | 469 | 471 | 265,000 |
1994/04/14 | 468 | 474 | 463 | 469 | 151,000 |
1994/04/13 | 459 | 472 | 459 | 470 | 246,000 |
1994/04/12 | 466 | 466 | 459 | 459 | 135,000 |
1994/04/11 | 459 | 468 | 459 | 468 | 94,000 |
1994/04/08 | 470 | 478 | 456 | 461 | 619,000 |
1994/04/07 | 459 | 470 | 458 | 464 | 335,000 |
1994/04/06 | 456 | 466 | 451 | 462 | 292,000 |
1994/04/05 | 442 | 447 | 440 | 446 | 92,000 |
1994/04/04 | 449 | 449 | 440 | 442 | 209,000 |
1994/04/01 | 454 | 455 | 450 | 450 | 119,000 |
1994/03/31 | 447 | 459 | 447 | 449 | 201,000 |
1994/03/30 | 451 | 455 | 448 | 451 | 165,000 |
1994/03/29 | 465 | 466 | 458 | 458 | 376,000 |
1994/03/28 | 455 | 462 | 454 | 460 | 100,000 |
1994/03/25 | 457 | 463 | 454 | 463 | 237,000 |
1994/03/24 | 451 | 462 | 449 | 453 | 244,000 |
1994/03/23 | 461 | 466 | 454 | 454 | 247,000 |
1994/03/22 | 472 | 472 | 460 | 461 | 217,000 |
1994/03/18 | 483 | 483 | 466 | 472 | 317,000 |
1994/03/17 | 496 | 496 | 476 | 483 | 868,000 |
1994/03/16 | 490 | 498 | 485 | 492 | 1,300,000 |
1994/03/15 | 468 | 489 | 468 | 485 | 1,013,000 |
1994/03/14 | 461 | 466 | 457 | 463 | 277,000 |
1994/03/11 | 456 | 461 | 453 | 456 | 426,000 |
1994/03/10 | 455 | 459 | 448 | 451 | 362,000 |
1994/03/09 | 448 | 457 | 441 | 457 | 314,000 |
1994/03/08 | 450 | 453 | 446 | 447 | 242,000 |
1994/03/07 | 448 | 460 | 448 | 450 | 221,000 |
1994/03/04 | 449 | 458 | 449 | 453 | 251,000 |
1994/03/03 | 458 | 458 | 449 | 449 | 184,000 |
1994/03/02 | 473 | 474 | 457 | 458 | 235,000 |
1994/03/01 | 461 | 470 | 460 | 468 | 271,000 |
1994/02/28 | 451 | 464 | 450 | 464 | 269,000 |
1994/02/25 | 449 | 453 | 442 | 450 | 202,000 |
1994/02/24 | 449 | 460 | 449 | 454 | 294,000 |
1994/02/23 | 454 | 455 | 447 | 450 | 160,000 |
1994/02/22 | 454 | 454 | 450 | 450 | 109,000 |
1994/02/21 | 443 | 449 | 441 | 449 | 119,000 |
1994/02/18 | 445 | 447 | 443 | 443 | 158,000 |
1994/02/17 | 454 | 454 | 443 | 448 | 216,000 |
1994/02/16 | 452 | 460 | 448 | 449 | 212,000 |
1994/02/15 | 447 | 451 | 442 | 447 | 285,000 |
1994/02/14 | 470 | 470 | 465 | 467 | 156,000 |
1994/02/10 | 472 | 478 | 470 | 478 | 232,000 |
1994/02/09 | 490 | 490 | 466 | 467 | 288,000 |
1994/02/08 | 495 | 498 | 485 | 485 | 714,000 |
1994/02/07 | 470 | 505 | 462 | 487 | 1,609,000 |
1994/02/04 | 473 | 485 | 468 | 480 | 660,000 |
1994/02/03 | 481 | 481 | 460 | 468 | 946,000 |
1994/02/02 | 461 | 487 | 456 | 481 | 1,223,000 |
1994/02/01 | 465 | 470 | 460 | 460 | 746,000 |
1994/01/31 | 460 | 460 | 452 | 455 | 810,000 |
1994/01/28 | 424 | 425 | 415 | 425 | 184,000 |
1994/01/27 | 435 | 435 | 422 | 422 | 247,000 |
1994/01/26 | 426 | 439 | 420 | 439 | 343,000 |
1994/01/25 | 420 | 425 | 414 | 425 | 224,000 |
1994/01/24 | 405 | 415 | 405 | 413 | 468,000 |
1994/01/21 | 445 | 447 | 443 | 445 | 294,000 |
1994/01/20 | 449 | 453 | 440 | 440 | 557,000 |
1994/01/19 | 444 | 448 | 440 | 447 | 212,000 |
1994/01/18 | 443 | 445 | 439 | 440 | 392,000 |
1994/01/17 | 448 | 448 | 437 | 438 | 306,000 |
1994/01/14 | 439 | 445 | 431 | 443 | 245,000 |
1994/01/13 | 441 | 445 | 434 | 434 | 355,000 |
1994/01/12 | 436 | 440 | 427 | 439 | 362,000 |
1994/01/11 | 448 | 448 | 435 | 438 | 546,000 |
1994/01/10 | 430 | 453 | 430 | 447 | 1,613,000 |
1994/01/07 | 396 | 425 | 391 | 425 | 478,000 |
1994/01/06 | 404 | 404 | 391 | 393 | 169,000 |
1994/01/05 | 372 | 395 | 370 | 395 | 126,000 |
1994/01/04 | 370 | 370 | 365 | 367 | 28,000 |