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 |
|---|---|---|---|---|---|
| 1983/12/28 | 336 | 339 | 336 | 339 | 544,000 |
| 1983/12/27 | 340 | 340 | 335 | 336 | 1,328,000 |
| 1983/12/26 | 335 | 340 | 332 | 338 | 1,433,000 |
| 1983/12/24 | 335 | 336 | 330 | 331 | 713,000 |
| 1983/12/23 | 329 | 334 | 325 | 334 | 556,000 |
| 1983/12/22 | 326 | 329 | 325 | 328 | 551,000 |
| 1983/12/21 | 336 | 337 | 326 | 330 | 1,520,000 |
| 1983/12/20 | 330 | 335 | 325 | 335 | 3,081,000 |
| 1983/12/19 | 305 | 325 | 305 | 325 | 453,000 |
| 1983/12/17 | 310 | 316 | 310 | 315 | 118,000 |
| 1983/12/16 | 315 | 320 | 310 | 315 | 216,000 |
| 1983/12/15 | 320 | 320 | 310 | 310 | 181,000 |
| 1983/12/14 | 319 | 320 | 312 | 316 | 269,000 |
| 1983/12/13 | 321 | 321 | 310 | 319 | 204,000 |
| 1983/12/12 | 320 | 322 | 316 | 317 | 167,000 |
| 1983/12/09 | 322 | 322 | 314 | 317 | 451,000 |
| 1983/12/08 | 321 | 325 | 321 | 321 | 492,000 |
| 1983/12/07 | 327 | 327 | 320 | 325 | 1,017,000 |
| 1983/12/06 | 319 | 324 | 315 | 324 | 1,356,000 |
| 1983/12/05 | 320 | 320 | 315 | 319 | 1,336,000 |
| 1983/12/03 | 305 | 307 | 305 | 305 | 111,000 |
| 1983/12/02 | 305 | 310 | 305 | 305 | 143,000 |
| 1983/12/01 | 308 | 310 | 305 | 305 | 232,000 |
| 1983/11/30 | 310 | 311 | 306 | 307 | 91,000 |
| 1983/11/29 | 315 | 317 | 310 | 313 | 188,000 |
| 1983/11/28 | 319 | 320 | 311 | 312 | 668,000 |
| 1983/11/26 | 306 | 318 | 306 | 318 | 238,000 |
| 1983/11/25 | 312 | 315 | 309 | 310 | 153,000 |
| 1983/11/24 | 312 | 315 | 309 | 315 | 260,000 |
| 1983/11/22 | 305 | 315 | 303 | 315 | 202,000 |
| 1983/11/21 | 307 | 310 | 305 | 305 | 106,000 |
| 1983/11/19 | 303 | 305 | 302 | 303 | 128,000 |
| 1983/11/18 | 304 | 307 | 301 | 301 | 238,000 |
| 1983/11/17 | 303 | 310 | 303 | 304 | 202,000 |
| 1983/11/16 | 320 | 320 | 307 | 307 | 429,000 |
| 1983/11/15 | 320 | 321 | 314 | 319 | 1,335,000 |
| 1983/11/14 | 299 | 320 | 299 | 320 | 1,316,000 |
| 1983/11/11 | 296 | 300 | 296 | 296 | 201,000 |
| 1983/11/10 | 301 | 302 | 296 | 296 | 99,000 |
| 1983/11/09 | 295 | 303 | 294 | 300 | 183,000 |
| 1983/11/08 | 295 | 295 | 293 | 295 | 57,000 |
| 1983/11/07 | 292 | 295 | 292 | 293 | 69,000 |
| 1983/11/05 | 295 | 299 | 293 | 293 | 107,000 |
| 1983/11/04 | 295 | 295 | 293 | 293 | 78,000 |
| 1983/11/02 | 298 | 300 | 293 | 293 | 118,000 |
| 1983/11/01 | 299 | 303 | 297 | 297 | 171,000 |
| 1983/10/31 | 298 | 299 | 295 | 298 | 55,000 |
| 1983/10/29 | 293 | 298 | 292 | 298 | 42,000 |
| 1983/10/28 | 294 | 299 | 294 | 294 | 157,000 |
| 1983/10/27 | 298 | 300 | 292 | 297 | 126,000 |
| 1983/10/26 | 299 | 304 | 298 | 303 | 277,000 |
| 1983/10/25 | 292 | 293 | 291 | 292 | 73,000 |
| 1983/10/24 | 299 | 299 | 292 | 292 | 128,000 |
| 1983/10/22 | 295 | 297 | 295 | 295 | 50,000 |
| 1983/10/21 | 294 | 299 | 294 | 299 | 79,000 |
| 1983/10/20 | 295 | 296 | 293 | 295 | 88,000 |
| 1983/10/19 | 294 | 296 | 293 | 295 | 74,000 |
| 1983/10/18 | 297 | 302 | 295 | 299 | 89,000 |
| 1983/10/17 | 292 | 304 | 290 | 292 | 107,000 |
| 1983/10/15 | 288 | 290 | 288 | 288 | 95,000 |
| 1983/10/14 | 292 | 292 | 288 | 290 | 167,000 |
| 1983/10/13 | 293 | 296 | 292 | 292 | 218,000 |
| 1983/10/12 | 292 | 295 | 292 | 293 | 105,000 |
| 1983/10/11 | 295 | 296 | 292 | 292 | 119,000 |
| 1983/10/07 | 297 | 299 | 292 | 292 | 185,000 |
| 1983/10/06 | 300 | 301 | 297 | 297 | 128,000 |
| 1983/10/05 | 293 | 298 | 292 | 298 | 288,000 |
| 1983/10/04 | 298 | 299 | 295 | 295 | 183,000 |
| 1983/10/03 | 296 | 298 | 296 | 296 | 131,000 |
| 1983/10/01 | 292 | 299 | 292 | 294 | 219,000 |
| 1983/09/30 | 296 | 298 | 295 | 295 | 171,000 |
| 1983/09/29 | 295 | 299 | 295 | 295 | 159,000 |
| 1983/09/28 | 297 | 301 | 295 | 295 | 255,000 |
| 1983/09/27 | 299 | 304 | 298 | 299 | 106,000 |
| 1983/09/26 | 298 | 299 | 298 | 298 | 169,000 |
| 1983/09/24 | 300 | 300 | 298 | 298 | 117,000 |
| 1983/09/22 | 302 | 305 | 300 | 300 | 79,000 |
| 1983/09/21 | 298 | 305 | 298 | 305 | 164,000 |
| 1983/09/20 | 299 | 300 | 297 | 298 | 220,000 |
| 1983/09/19 | 302 | 302 | 300 | 300 | 275,000 |
| 1983/09/17 | 304 | 304 | 303 | 303 | 99,000 |
| 1983/09/16 | 305 | 310 | 304 | 305 | 145,000 |
| 1983/09/14 | 308 | 308 | 304 | 305 | 282,000 |
| 1983/09/13 | 310 | 310 | 308 | 309 | 253,000 |
| 1983/09/12 | 316 | 316 | 311 | 315 | 172,000 |
| 1983/09/09 | 310 | 313 | 308 | 308 | 307,000 |
| 1983/09/08 | 311 | 317 | 309 | 310 | 263,000 |
| 1983/09/07 | 320 | 322 | 312 | 312 | 319,000 |
| 1983/09/06 | 326 | 328 | 318 | 320 | 729,000 |
| 1983/09/05 | 313 | 313 | 310 | 311 | 168,000 |
| 1983/09/03 | 312 | 315 | 309 | 309 | 293,000 |
| 1983/09/02 | 313 | 315 | 309 | 309 | 330,000 |
| 1983/09/01 | 320 | 323 | 310 | 310 | 461,000 |
| 1983/08/31 | 327 | 327 | 315 | 321 | 628,000 |
| 1983/08/30 | 327 | 327 | 319 | 325 | 1,682,000 |
| 1983/08/29 | 322 | 322 | 316 | 322 | 710,000 |
| 1983/08/27 | 310 | 312 | 308 | 308 | 236,000 |
| 1983/08/26 | 315 | 316 | 308 | 308 | 342,000 |
| 1983/08/25 | 305 | 314 | 305 | 310 | 564,000 |
| 1983/08/24 | 303 | 304 | 301 | 303 | 581,000 |
| 1983/08/23 | 308 | 310 | 304 | 304 | 440,000 |
| 1983/08/22 | 308 | 310 | 308 | 308 | 349,000 |
| 1983/08/20 | 308 | 310 | 307 | 310 | 310,000 |
| 1983/08/19 | 310 | 313 | 308 | 308 | 308,000 |
| 1983/08/18 | 312 | 312 | 308 | 308 | 374,000 |
| 1983/08/17 | 311 | 316 | 310 | 310 | 207,000 |
| 1983/08/16 | 315 | 318 | 308 | 310 | 602,000 |
| 1983/08/15 | 320 | 320 | 310 | 320 | 267,000 |
| 1983/08/12 | 319 | 320 | 315 | 316 | 191,000 |
| 1983/08/11 | 321 | 323 | 315 | 319 | 354,000 |
| 1983/08/10 | 335 | 335 | 316 | 316 | 1,495,000 |
| 1983/08/09 | 330 | 341 | 325 | 327 | 4,794,000 |
| 1983/08/08 | 310 | 325 | 310 | 325 | 1,273,000 |
| 1983/08/06 | 313 | 314 | 310 | 310 | 216,000 |
| 1983/08/05 | 311 | 314 | 310 | 313 | 421,000 |
| 1983/08/04 | 309 | 314 | 308 | 310 | 385,000 |
| 1983/08/03 | 307 | 310 | 303 | 310 | 472,000 |
| 1983/08/02 | 303 | 305 | 301 | 302 | 408,000 |
| 1983/08/01 | 306 | 306 | 301 | 301 | 318,000 |
| 1983/07/30 | 305 | 306 | 301 | 301 | 266,000 |
| 1983/07/29 | 310 | 315 | 305 | 305 | 739,000 |
| 1983/07/28 | 300 | 310 | 300 | 308 | 344,000 |
| 1983/07/27 | 300 | 303 | 299 | 299 | 351,000 |
| 1983/07/26 | 304 | 305 | 301 | 302 | 294,000 |
| 1983/07/25 | 307 | 307 | 303 | 303 | 267,000 |
| 1983/07/23 | 310 | 312 | 306 | 307 | 170,000 |
| 1983/07/22 | 315 | 315 | 310 | 314 | 294,000 |
| 1983/07/21 | 316 | 317 | 310 | 310 | 336,000 |
| 1983/07/20 | 317 | 317 | 311 | 313 | 351,000 |
| 1983/07/19 | 302 | 317 | 302 | 315 | 541,000 |
| 1983/07/18 | 303 | 308 | 298 | 302 | 315,000 |
| 1983/07/15 | 298 | 300 | 296 | 298 | 289,000 |
| 1983/07/14 | 303 | 305 | 296 | 296 | 829,000 |
| 1983/07/13 | 306 | 311 | 302 | 302 | 659,000 |
| 1983/07/12 | 318 | 318 | 311 | 313 | 479,000 |
| 1983/07/11 | 316 | 319 | 309 | 314 | 377,000 |
| 1983/07/09 | 314 | 319 | 314 | 319 | 224,000 |
| 1983/07/08 | 318 | 320 | 313 | 316 | 440,000 |
| 1983/07/07 | 324 | 327 | 312 | 312 | 1,520,000 |
| 1983/07/06 | 315 | 323 | 313 | 320 | 1,904,000 |
| 1983/07/05 | 314 | 314 | 310 | 311 | 372,000 |
| 1983/07/04 | 315 | 317 | 310 | 310 | 681,000 |
| 1983/07/02 | 311 | 314 | 307 | 312 | 365,000 |
| 1983/07/01 | 310 | 315 | 307 | 307 | 695,000 |
| 1983/06/30 | 313 | 315 | 305 | 305 | 575,000 |
| 1983/06/29 | 317 | 317 | 308 | 308 | 1,005,000 |
| 1983/06/28 | 290 | 320 | 290 | 315 | 2,555,000 |
| 1983/06/27 | 292 | 293 | 289 | 290 | 376,000 |
| 1983/06/25 | 292 | 292 | 286 | 288 | 339,000 |
| 1983/06/24 | 293 | 295 | 288 | 290 | 437,000 |
| 1983/06/23 | 291 | 297 | 291 | 291 | 286,000 |
| 1983/06/22 | 295 | 299 | 291 | 293 | 336,000 |
| 1983/06/21 | 305 | 306 | 292 | 300 | 470,000 |
| 1983/06/20 | 300 | 306 | 300 | 303 | 522,000 |
| 1983/06/17 | 303 | 304 | 292 | 293 | 628,000 |
| 1983/06/16 | 298 | 303 | 297 | 301 | 434,000 |
| 1983/06/15 | 304 | 305 | 296 | 296 | 589,000 |
| 1983/06/14 | 295 | 304 | 292 | 300 | 908,000 |
| 1983/06/13 | 292 | 296 | 290 | 294 | 337,000 |
| 1983/06/11 | 289 | 291 | 288 | 288 | 204,000 |
| 1983/06/10 | 282 | 292 | 282 | 288 | 479,000 |
| 1983/06/09 | 276 | 283 | 276 | 277 | 320,000 |
| 1983/06/08 | 269 | 285 | 269 | 284 | 288,000 |
| 1983/06/07 | 271 | 274 | 268 | 268 | 428,000 |
| 1983/06/06 | 270 | 279 | 270 | 273 | 212,000 |
| 1983/06/04 | 267 | 275 | 267 | 275 | 199,000 |
| 1983/06/03 | 278 | 280 | 266 | 266 | 389,000 |
| 1983/06/02 | 281 | 282 | 278 | 278 | 442,000 |
| 1983/06/01 | 287 | 287 | 282 | 282 | 228,000 |
| 1983/05/31 | 286 | 289 | 285 | 287 | 178,000 |
| 1983/05/30 | 295 | 297 | 289 | 289 | 384,000 |
| 1983/05/28 | 288 | 295 | 286 | 294 | 228,000 |
| 1983/05/27 | 284 | 288 | 283 | 288 | 312,000 |
| 1983/05/26 | 284 | 287 | 284 | 287 | 370,000 |
| 1983/05/25 | 285 | 289 | 283 | 285 | 351,000 |
| 1983/05/24 | 289 | 289 | 284 | 284 | 397,000 |
| 1983/05/23 | 280 | 288 | 280 | 285 | 416,000 |
| 1983/05/20 | 282 | 285 | 279 | 281 | 835,000 |
| 1983/05/19 | 279 | 282 | 278 | 280 | 542,000 |
| 1983/05/18 | 281 | 284 | 278 | 280 | 629,000 |
| 1983/05/17 | 285 | 287 | 281 | 281 | 730,000 |
| 1983/05/16 | 289 | 290 | 286 | 286 | 405,000 |
| 1983/05/14 | 290 | 290 | 287 | 288 | 788,000 |
| 1983/05/13 | 290 | 293 | 290 | 291 | 431,000 |
| 1983/05/12 | 294 | 298 | 290 | 290 | 547,000 |
| 1983/05/11 | 289 | 294 | 288 | 294 | 584,000 |
| 1983/05/10 | 288 | 292 | 288 | 289 | 271,000 |
| 1983/05/09 | 293 | 295 | 288 | 290 | 405,000 |
| 1983/05/07 | 298 | 298 | 293 | 293 | 223,000 |
| 1983/05/06 | 290 | 300 | 290 | 298 | 230,000 |
| 1983/05/04 | 291 | 293 | 287 | 290 | 687,000 |
| 1983/05/02 | 301 | 302 | 291 | 291 | 629,000 |
| 1983/04/30 | 302 | 305 | 302 | 302 | 268,000 |
| 1983/04/28 | 303 | 304 | 303 | 303 | 539,000 |
| 1983/04/27 | 305 | 307 | 303 | 303 | 455,000 |
| 1983/04/26 | 304 | 308 | 304 | 308 | 320,000 |
| 1983/04/25 | 307 | 310 | 303 | 303 | 455,000 |
| 1983/04/23 | 303 | 304 | 302 | 302 | 561,000 |
| 1983/04/22 | 308 | 308 | 303 | 303 | 227,000 |
| 1983/04/21 | 307 | 307 | 303 | 303 | 314,000 |
| 1983/04/20 | 310 | 310 | 307 | 307 | 392,000 |
| 1983/04/19 | 312 | 312 | 307 | 310 | 262,000 |
| 1983/04/18 | 307 | 310 | 306 | 307 | 212,000 |
| 1983/04/15 | 306 | 308 | 305 | 307 | 260,000 |
| 1983/04/14 | 305 | 308 | 303 | 306 | 200,000 |
| 1983/04/13 | 305 | 308 | 302 | 302 | 689,000 |
| 1983/04/12 | 309 | 312 | 305 | 306 | 314,000 |
| 1983/04/11 | 309 | 313 | 308 | 308 | 126,000 |
| 1983/04/09 | 312 | 315 | 310 | 310 | 249,000 |
| 1983/04/08 | 312 | 316 | 310 | 313 | 316,000 |
| 1983/04/07 | 317 | 319 | 312 | 312 | 407,000 |
| 1983/04/06 | 316 | 320 | 314 | 320 | 440,000 |
| 1983/04/05 | 315 | 319 | 314 | 314 | 237,000 |
| 1983/04/04 | 325 | 325 | 315 | 317 | 523,000 |
| 1983/04/02 | 325 | 328 | 320 | 320 | 1,192,000 |
| 1983/04/01 | 311 | 312 | 309 | 309 | 530,000 |
| 1983/03/31 | 308 | 310 | 308 | 309 | 186,000 |
| 1983/03/30 | 311 | 313 | 307 | 310 | 328,000 |
| 1983/03/29 | 304 | 314 | 304 | 314 | 244,000 |
| 1983/03/28 | 309 | 309 | 305 | 305 | 161,000 |
| 1983/03/26 | 301 | 310 | 300 | 310 | 291,000 |
| 1983/03/25 | 305 | 305 | 301 | 301 | 414,000 |
| 1983/03/24 | 303 | 303 | 301 | 302 | 488,000 |
| 1983/03/23 | 302 | 303 | 301 | 303 | 269,000 |
| 1983/03/22 | 304 | 305 | 302 | 302 | 281,000 |
| 1983/03/18 | 304 | 308 | 303 | 305 | 474,000 |
| 1983/03/17 | 302 | 305 | 301 | 304 | 2,935,000 |
| 1983/03/16 | 308 | 308 | 301 | 305 | 589,000 |
| 1983/03/15 | 306 | 308 | 306 | 307 | 297,000 |
| 1983/03/14 | 308 | 314 | 306 | 306 | 248,000 |
| 1983/03/12 | 310 | 313 | 308 | 309 | 261,000 |
| 1983/03/11 | 308 | 315 | 308 | 310 | 502,000 |
| 1983/03/10 | 305 | 311 | 305 | 308 | 378,000 |
| 1983/03/09 | 305 | 308 | 301 | 304 | 288,000 |
| 1983/03/08 | 305 | 306 | 300 | 305 | 622,000 |
| 1983/03/07 | 306 | 312 | 305 | 305 | 709,000 |
| 1983/03/05 | 304 | 307 | 300 | 307 | 748,000 |
| 1983/03/04 | 301 | 304 | 291 | 300 | 3,095,000 |
| 1983/03/03 | 318 | 321 | 303 | 304 | 1,875,000 |
| 1983/03/02 | 316 | 321 | 316 | 318 | 1,675,000 |
| 1983/03/01 | 329 | 334 | 316 | 316 | 3,711,000 |
| 1983/02/28 | 354 | 357 | 349 | 354 | 932,000 |
| 1983/02/26 | 360 | 362 | 348 | 354 | 950,000 |
| 1983/02/25 | 370 | 372 | 356 | 356 | 5,654,000 |
| 1983/02/24 | 357 | 370 | 352 | 365 | 7,994,000 |
| 1983/02/23 | 349 | 357 | 343 | 356 | 1,037,000 |
| 1983/02/22 | 345 | 347 | 340 | 345 | 608,000 |
| 1983/02/21 | 360 | 363 | 342 | 343 | 2,470,000 |
| 1983/02/18 | 344 | 360 | 344 | 360 | 4,467,000 |
| 1983/02/17 | 353 | 357 | 345 | 345 | 2,188,000 |
| 1983/02/16 | 342 | 352 | 337 | 350 | 3,481,000 |
| 1983/02/15 | 340 | 341 | 331 | 332 | 465,000 |
| 1983/02/14 | 339 | 343 | 334 | 335 | 765,000 |
| 1983/02/12 | 334 | 340 | 334 | 336 | 359,000 |
| 1983/02/10 | 332 | 335 | 329 | 329 | 666,000 |
| 1983/02/09 | 338 | 341 | 332 | 332 | 842,000 |
| 1983/02/08 | 337 | 344 | 337 | 341 | 561,000 |
| 1983/02/07 | 349 | 350 | 339 | 339 | 688,000 |
| 1983/02/05 | 338 | 349 | 335 | 345 | 1,208,000 |
| 1983/02/04 | 335 | 341 | 332 | 333 | 682,000 |
| 1983/02/03 | 340 | 340 | 328 | 330 | 847,000 |
| 1983/02/02 | 353 | 353 | 341 | 345 | 1,743,000 |
| 1983/02/01 | 345 | 350 | 341 | 348 | 1,859,000 |
| 1983/01/31 | 348 | 348 | 335 | 335 | 1,424,000 |
| 1983/01/29 | 338 | 339 | 333 | 333 | 487,000 |
| 1983/01/28 | 333 | 339 | 331 | 331 | 809,000 |
| 1983/01/27 | 335 | 341 | 328 | 328 | 967,000 |
| 1983/01/26 | 324 | 335 | 324 | 333 | 760,000 |
| 1983/01/25 | 325 | 329 | 318 | 322 | 773,000 |
| 1983/01/24 | 329 | 332 | 325 | 327 | 438,000 |
| 1983/01/22 | 336 | 338 | 328 | 334 | 760,000 |
| 1983/01/21 | 344 | 344 | 337 | 337 | 372,000 |
| 1983/01/20 | 341 | 348 | 339 | 339 | 769,000 |
| 1983/01/19 | 350 | 350 | 338 | 339 | 1,099,000 |
| 1983/01/18 | 347 | 352 | 336 | 352 | 2,056,000 |
| 1983/01/17 | 361 | 362 | 343 | 343 | 3,068,000 |
| 1983/01/14 | 350 | 362 | 340 | 356 | 10,818,000 |
| 1983/01/13 | 334 | 353 | 333 | 346 | 5,856,000 |
| 1983/01/12 | 330 | 338 | 327 | 330 | 1,303,000 |
| 1983/01/11 | 329 | 334 | 325 | 326 | 663,000 |
| 1983/01/10 | 339 | 340 | 328 | 330 | 1,151,000 |
| 1983/01/08 | 325 | 335 | 323 | 335 | 995,000 |
| 1983/01/07 | 332 | 332 | 321 | 323 | 858,000 |
| 1983/01/06 | 339 | 339 | 325 | 330 | 1,560,000 |
| 1983/01/05 | 316 | 337 | 316 | 337 | 1,459,000 |
| 1983/01/04 | 312 | 318 | 312 | 315 | 266,000 |