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 |
|---|---|---|---|---|---|
| 1984/12/28 | 360 | 366 | 360 | 366 | 332,000 |
| 1984/12/27 | 370 | 375 | 365 | 365 | 194,000 |
| 1984/12/26 | 377 | 380 | 371 | 373 | 361,000 |
| 1984/12/25 | 380 | 380 | 376 | 377 | 99,000 |
| 1984/12/24 | 376 | 380 | 375 | 375 | 175,000 |
| 1984/12/22 | 373 | 378 | 372 | 372 | 97,000 |
| 1984/12/21 | 373 | 379 | 373 | 373 | 382,000 |
| 1984/12/20 | 375 | 384 | 370 | 370 | 416,000 |
| 1984/12/19 | 374 | 374 | 370 | 370 | 147,000 |
| 1984/12/18 | 371 | 376 | 369 | 369 | 102,000 |
| 1984/12/17 | 371 | 377 | 371 | 371 | 186,000 |
| 1984/12/15 | 370 | 373 | 370 | 370 | 133,000 |
| 1984/12/14 | 372 | 374 | 370 | 370 | 126,000 |
| 1984/12/13 | 376 | 380 | 372 | 376 | 131,000 |
| 1984/12/12 | 370 | 375 | 368 | 375 | 335,000 |
| 1984/12/11 | 371 | 372 | 366 | 370 | 236,000 |
| 1984/12/10 | 375 | 380 | 372 | 372 | 319,000 |
| 1984/12/07 | 389 | 389 | 376 | 377 | 799,000 |
| 1984/12/06 | 395 | 395 | 384 | 389 | 929,000 |
| 1984/12/05 | 402 | 405 | 385 | 395 | 740,000 |
| 1984/12/04 | 405 | 408 | 403 | 406 | 1,127,000 |
| 1984/12/03 | 412 | 412 | 401 | 410 | 1,901,000 |
| 1984/12/01 | 409 | 413 | 404 | 409 | 2,097,000 |
| 1984/11/30 | 404 | 412 | 401 | 409 | 4,029,000 |
| 1984/11/29 | 405 | 405 | 396 | 404 | 1,693,000 |
| 1984/11/28 | 397 | 407 | 394 | 406 | 5,200,000 |
| 1984/11/27 | 389 | 397 | 385 | 395 | 1,832,000 |
| 1984/11/26 | 389 | 390 | 384 | 389 | 1,639,000 |
| 1984/11/24 | 382 | 385 | 380 | 385 | 793,000 |
| 1984/11/22 | 379 | 382 | 375 | 378 | 1,662,000 |
| 1984/11/21 | 374 | 382 | 370 | 372 | 1,060,000 |
| 1984/11/20 | 360 | 374 | 360 | 369 | 1,204,000 |
| 1984/11/19 | 359 | 361 | 355 | 360 | 320,000 |
| 1984/11/17 | 354 | 358 | 353 | 356 | 205,000 |
| 1984/11/16 | 354 | 357 | 351 | 353 | 312,000 |
| 1984/11/15 | 358 | 359 | 350 | 350 | 167,000 |
| 1984/11/14 | 353 | 360 | 353 | 354 | 164,000 |
| 1984/11/13 | 365 | 365 | 352 | 352 | 472,000 |
| 1984/11/12 | 351 | 366 | 351 | 360 | 428,000 |
| 1984/11/09 | 348 | 350 | 347 | 350 | 270,000 |
| 1984/11/08 | 346 | 352 | 343 | 350 | 701,000 |
| 1984/11/07 | 355 | 355 | 346 | 350 | 389,000 |
| 1984/11/06 | 360 | 364 | 356 | 359 | 232,000 |
| 1984/11/05 | 359 | 364 | 352 | 364 | 300,000 |
| 1984/11/02 | 349 | 355 | 346 | 346 | 674,000 |
| 1984/11/01 | 354 | 360 | 350 | 350 | 328,000 |
| 1984/10/31 | 353 | 361 | 352 | 360 | 261,000 |
| 1984/10/30 | 358 | 358 | 353 | 356 | 247,000 |
| 1984/10/29 | 357 | 360 | 350 | 350 | 366,000 |
| 1984/10/27 | 362 | 363 | 358 | 358 | 171,000 |
| 1984/10/26 | 364 | 365 | 358 | 362 | 548,000 |
| 1984/10/25 | 365 | 365 | 355 | 355 | 819,000 |
| 1984/10/24 | 339 | 342 | 338 | 342 | 304,000 |
| 1984/10/23 | 338 | 340 | 335 | 340 | 639,000 |
| 1984/10/22 | 345 | 345 | 339 | 339 | 215,000 |
| 1984/10/20 | 340 | 345 | 338 | 345 | 259,000 |
| 1984/10/19 | 343 | 345 | 337 | 337 | 257,000 |
| 1984/10/18 | 345 | 346 | 343 | 345 | 85,000 |
| 1984/10/17 | 350 | 350 | 341 | 341 | 325,000 |
| 1984/10/16 | 353 | 355 | 350 | 351 | 81,000 |
| 1984/10/15 | 356 | 360 | 353 | 353 | 518,000 |
| 1984/10/12 | 348 | 365 | 348 | 364 | 480,000 |
| 1984/10/11 | 348 | 350 | 344 | 345 | 95,000 |
| 1984/10/09 | 342 | 343 | 341 | 343 | 64,000 |
| 1984/10/08 | 350 | 353 | 345 | 345 | 104,000 |
| 1984/10/06 | 346 | 353 | 346 | 350 | 108,000 |
| 1984/10/05 | 345 | 353 | 345 | 350 | 184,000 |
| 1984/10/04 | 341 | 346 | 338 | 345 | 160,000 |
| 1984/10/03 | 335 | 340 | 335 | 336 | 70,000 |
| 1984/10/02 | 338 | 342 | 336 | 338 | 139,000 |
| 1984/10/01 | 334 | 340 | 332 | 339 | 291,000 |
| 1984/09/29 | 333 | 334 | 332 | 334 | 75,000 |
| 1984/09/28 | 334 | 334 | 330 | 334 | 154,000 |
| 1984/09/27 | 332 | 341 | 331 | 336 | 262,000 |
| 1984/09/26 | 340 | 340 | 330 | 332 | 395,000 |
| 1984/09/25 | 340 | 342 | 340 | 342 | 133,000 |
| 1984/09/22 | 340 | 342 | 340 | 340 | 97,000 |
| 1984/09/21 | 344 | 346 | 340 | 342 | 105,000 |
| 1984/09/20 | 341 | 350 | 340 | 347 | 98,000 |
| 1984/09/19 | 341 | 345 | 340 | 341 | 78,000 |
| 1984/09/18 | 341 | 342 | 340 | 342 | 222,000 |
| 1984/09/17 | 341 | 343 | 340 | 342 | 253,000 |
| 1984/09/14 | 340 | 343 | 337 | 340 | 257,000 |
| 1984/09/13 | 350 | 350 | 340 | 343 | 347,000 |
| 1984/09/12 | 350 | 350 | 348 | 348 | 127,000 |
| 1984/09/11 | 351 | 351 | 349 | 350 | 216,000 |
| 1984/09/10 | 354 | 355 | 350 | 350 | 127,000 |
| 1984/09/07 | 355 | 355 | 350 | 350 | 190,000 |
| 1984/09/06 | 356 | 357 | 355 | 357 | 146,000 |
| 1984/09/05 | 359 | 359 | 355 | 355 | 130,000 |
| 1984/09/04 | 362 | 365 | 355 | 359 | 234,000 |
| 1984/09/03 | 363 | 365 | 359 | 362 | 85,000 |
| 1984/09/01 | 359 | 365 | 356 | 365 | 126,000 |
| 1984/08/31 | 359 | 363 | 353 | 354 | 493,000 |
| 1984/08/30 | 359 | 362 | 359 | 359 | 296,000 |
| 1984/08/29 | 359 | 368 | 358 | 364 | 431,000 |
| 1984/08/28 | 358 | 361 | 355 | 355 | 322,000 |
| 1984/08/27 | 358 | 365 | 356 | 362 | 142,000 |
| 1984/08/25 | 353 | 358 | 350 | 356 | 108,000 |
| 1984/08/24 | 358 | 358 | 348 | 348 | 723,000 |
| 1984/08/23 | 355 | 358 | 352 | 358 | 537,000 |
| 1984/08/22 | 355 | 358 | 355 | 356 | 113,000 |
| 1984/08/21 | 358 | 358 | 353 | 355 | 201,000 |
| 1984/08/20 | 358 | 358 | 353 | 353 | 203,000 |
| 1984/08/18 | 351 | 355 | 350 | 353 | 93,000 |
| 1984/08/17 | 354 | 358 | 350 | 351 | 259,000 |
| 1984/08/16 | 355 | 356 | 353 | 353 | 140,000 |
| 1984/08/15 | 353 | 358 | 353 | 355 | 117,000 |
| 1984/08/14 | 358 | 358 | 352 | 355 | 148,000 |
| 1984/08/13 | 356 | 358 | 352 | 358 | 155,000 |
| 1984/08/10 | 356 | 358 | 353 | 358 | 260,000 |
| 1984/08/09 | 358 | 358 | 355 | 356 | 196,000 |
| 1984/08/08 | 364 | 366 | 355 | 356 | 365,000 |
| 1984/08/07 | 365 | 374 | 364 | 364 | 171,000 |
| 1984/08/06 | 367 | 376 | 365 | 376 | 196,000 |
| 1984/08/04 | 361 | 376 | 360 | 375 | 824,000 |
| 1984/08/03 | 370 | 370 | 366 | 366 | 366,000 |
| 1984/08/02 | 376 | 376 | 370 | 374 | 300,000 |
| 1984/08/01 | 375 | 378 | 371 | 375 | 896,000 |
| 1984/07/31 | 362 | 372 | 360 | 365 | 1,197,000 |
| 1984/07/30 | 364 | 365 | 357 | 357 | 1,312,000 |
| 1984/07/28 | 361 | 361 | 356 | 361 | 465,000 |
| 1984/07/27 | 366 | 369 | 360 | 360 | 256,000 |
| 1984/07/26 | 360 | 360 | 356 | 356 | 170,000 |
| 1984/07/25 | 355 | 355 | 353 | 355 | 208,000 |
| 1984/07/24 | 353 | 362 | 351 | 356 | 290,000 |
| 1984/07/23 | 366 | 366 | 354 | 358 | 208,000 |
| 1984/07/21 | 365 | 370 | 362 | 366 | 220,000 |
| 1984/07/20 | 367 | 370 | 356 | 360 | 659,000 |
| 1984/07/19 | 385 | 387 | 372 | 376 | 614,000 |
| 1984/07/18 | 402 | 402 | 390 | 390 | 430,000 |
| 1984/07/17 | 394 | 402 | 393 | 400 | 620,000 |
| 1984/07/16 | 396 | 396 | 390 | 395 | 300,000 |
| 1984/07/13 | 402 | 402 | 387 | 396 | 990,000 |
| 1984/07/12 | 409 | 413 | 401 | 405 | 2,244,000 |
| 1984/07/11 | 398 | 420 | 398 | 417 | 8,115,000 |
| 1984/07/10 | 401 | 401 | 394 | 396 | 1,768,000 |
| 1984/07/09 | 400 | 406 | 400 | 400 | 704,000 |
| 1984/07/07 | 411 | 411 | 403 | 405 | 2,160,000 |
| 1984/07/06 | 398 | 414 | 398 | 414 | 6,491,000 |
| 1984/07/05 | 388 | 394 | 387 | 394 | 1,783,000 |
| 1984/07/04 | 384 | 387 | 381 | 384 | 901,000 |
| 1984/07/03 | 395 | 395 | 381 | 384 | 1,995,000 |
| 1984/07/02 | 396 | 402 | 392 | 393 | 3,877,000 |
| 1984/06/30 | 394 | 399 | 391 | 393 | 4,557,000 |
| 1984/06/29 | 383 | 391 | 382 | 386 | 3,913,000 |
| 1984/06/28 | 375 | 384 | 375 | 380 | 3,351,000 |
| 1984/06/27 | 344 | 364 | 340 | 364 | 781,000 |
| 1984/06/26 | 350 | 355 | 345 | 349 | 294,000 |
| 1984/06/25 | 349 | 355 | 349 | 352 | 152,000 |
| 1984/06/23 | 348 | 349 | 338 | 344 | 209,000 |
| 1984/06/22 | 352 | 355 | 347 | 354 | 253,000 |
| 1984/06/21 | 359 | 360 | 350 | 350 | 352,000 |
| 1984/06/20 | 350 | 361 | 350 | 361 | 699,000 |
| 1984/06/19 | 336 | 350 | 335 | 347 | 186,000 |
| 1984/06/18 | 345 | 350 | 332 | 332 | 132,000 |
| 1984/06/16 | 347 | 347 | 340 | 342 | 73,000 |
| 1984/06/15 | 345 | 345 | 331 | 338 | 227,000 |
| 1984/06/14 | 350 | 351 | 345 | 345 | 133,000 |
| 1984/06/13 | 356 | 356 | 350 | 350 | 112,000 |
| 1984/06/12 | 350 | 356 | 345 | 350 | 247,000 |
| 1984/06/11 | 346 | 350 | 345 | 345 | 212,000 |
| 1984/06/08 | 347 | 350 | 346 | 346 | 238,000 |
| 1984/06/07 | 351 | 354 | 346 | 346 | 300,000 |
| 1984/06/06 | 341 | 350 | 340 | 350 | 237,000 |
| 1984/06/05 | 357 | 357 | 346 | 346 | 317,000 |
| 1984/06/04 | 358 | 362 | 348 | 353 | 529,000 |
| 1984/06/02 | 356 | 360 | 351 | 357 | 435,000 |
| 1984/06/01 | 340 | 356 | 340 | 346 | 675,000 |
| 1984/05/31 | 346 | 346 | 336 | 345 | 221,000 |
| 1984/05/30 | 345 | 345 | 336 | 336 | 117,000 |
| 1984/05/29 | 345 | 345 | 340 | 345 | 273,000 |
| 1984/05/28 | 345 | 345 | 340 | 341 | 131,000 |
| 1984/05/26 | 335 | 348 | 335 | 340 | 230,000 |
| 1984/05/25 | 337 | 343 | 330 | 340 | 180,000 |
| 1984/05/24 | 335 | 342 | 335 | 337 | 161,000 |
| 1984/05/23 | 329 | 340 | 326 | 340 | 211,000 |
| 1984/05/22 | 329 | 334 | 327 | 330 | 208,000 |
| 1984/05/21 | 333 | 343 | 333 | 336 | 199,000 |
| 1984/05/19 | 331 | 340 | 331 | 338 | 248,000 |
| 1984/05/18 | 337 | 337 | 326 | 330 | 518,000 |
| 1984/05/17 | 351 | 353 | 338 | 338 | 466,000 |
| 1984/05/16 | 355 | 359 | 351 | 358 | 265,000 |
| 1984/05/15 | 349 | 360 | 349 | 355 | 355,000 |
| 1984/05/14 | 361 | 361 | 343 | 353 | 594,000 |
| 1984/05/11 | 365 | 365 | 361 | 363 | 653,000 |
| 1984/05/10 | 379 | 379 | 363 | 365 | 1,063,000 |
| 1984/05/09 | 381 | 383 | 378 | 378 | 728,000 |
| 1984/05/08 | 387 | 389 | 377 | 378 | 1,958,000 |
| 1984/05/07 | 388 | 393 | 386 | 386 | 1,439,000 |
| 1984/05/04 | 389 | 400 | 386 | 388 | 5,531,000 |
| 1984/05/02 | 382 | 393 | 382 | 386 | 9,479,000 |
| 1984/05/01 | 376 | 376 | 368 | 372 | 1,388,000 |
| 1984/04/28 | 377 | 378 | 371 | 377 | 3,103,000 |
| 1984/04/27 | 366 | 378 | 363 | 378 | 7,569,000 |
| 1984/04/26 | 360 | 363 | 355 | 361 | 3,828,000 |
| 1984/04/25 | 349 | 349 | 340 | 345 | 1,761,000 |
| 1984/04/24 | 338 | 347 | 333 | 347 | 437,000 |
| 1984/04/23 | 340 | 340 | 333 | 333 | 435,000 |
| 1984/04/21 | 340 | 340 | 335 | 340 | 423,000 |
| 1984/04/20 | 340 | 340 | 335 | 335 | 374,000 |
| 1984/04/19 | 350 | 350 | 333 | 333 | 1,481,000 |
| 1984/04/18 | 357 | 357 | 345 | 345 | 808,000 |
| 1984/04/17 | 360 | 360 | 352 | 357 | 2,463,000 |
| 1984/04/16 | 345 | 361 | 345 | 354 | 2,650,000 |
| 1984/04/13 | 340 | 345 | 340 | 345 | 733,000 |
| 1984/04/12 | 338 | 340 | 336 | 337 | 98,000 |
| 1984/04/11 | 340 | 343 | 335 | 335 | 253,000 |
| 1984/04/10 | 335 | 340 | 335 | 340 | 271,000 |
| 1984/04/09 | 334 | 338 | 328 | 336 | 232,000 |
| 1984/04/07 | 329 | 334 | 326 | 334 | 244,000 |
| 1984/04/06 | 333 | 334 | 328 | 330 | 346,000 |
| 1984/04/05 | 338 | 340 | 333 | 334 | 375,000 |
| 1984/04/04 | 344 | 344 | 336 | 337 | 454,000 |
| 1984/04/03 | 345 | 345 | 335 | 340 | 465,000 |
| 1984/04/02 | 347 | 350 | 345 | 345 | 973,000 |
| 1984/03/31 | 343 | 345 | 340 | 345 | 330,000 |
| 1984/03/30 | 343 | 349 | 338 | 338 | 1,392,000 |
| 1984/03/29 | 343 | 344 | 338 | 339 | 777,000 |
| 1984/03/28 | 341 | 344 | 336 | 336 | 1,654,000 |
| 1984/03/27 | 340 | 340 | 332 | 338 | 406,000 |
| 1984/03/26 | 326 | 338 | 326 | 338 | 558,000 |
| 1984/03/24 | 331 | 331 | 325 | 330 | 145,000 |
| 1984/03/23 | 326 | 329 | 322 | 326 | 178,000 |
| 1984/03/22 | 320 | 328 | 318 | 321 | 267,000 |
| 1984/03/21 | 333 | 335 | 315 | 315 | 321,000 |
| 1984/03/19 | 331 | 338 | 330 | 336 | 266,000 |
| 1984/03/17 | 333 | 335 | 328 | 335 | 183,000 |
| 1984/03/16 | 335 | 339 | 328 | 328 | 955,000 |
| 1984/03/15 | 330 | 339 | 328 | 339 | 1,278,000 |
| 1984/03/14 | 322 | 325 | 320 | 325 | 747,000 |
| 1984/03/13 | 320 | 324 | 316 | 322 | 306,000 |
| 1984/03/12 | 311 | 323 | 310 | 310 | 525,000 |
| 1984/03/09 | 306 | 315 | 306 | 313 | 157,000 |
| 1984/03/08 | 309 | 312 | 306 | 306 | 146,000 |
| 1984/03/07 | 312 | 312 | 308 | 308 | 242,000 |
| 1984/03/06 | 311 | 315 | 310 | 310 | 601,000 |
| 1984/03/05 | 315 | 316 | 308 | 310 | 388,000 |
| 1984/03/03 | 310 | 318 | 310 | 315 | 80,000 |
| 1984/03/02 | 313 | 313 | 308 | 310 | 335,000 |
| 1984/03/01 | 312 | 313 | 308 | 308 | 226,000 |
| 1984/02/29 | 316 | 318 | 312 | 312 | 227,000 |
| 1984/02/28 | 324 | 328 | 318 | 318 | 191,000 |
| 1984/02/27 | 326 | 331 | 320 | 324 | 544,000 |
| 1984/02/25 | 312 | 316 | 311 | 316 | 172,000 |
| 1984/02/24 | 312 | 315 | 311 | 312 | 322,000 |
| 1984/02/23 | 314 | 315 | 311 | 311 | 249,000 |
| 1984/02/22 | 316 | 317 | 312 | 312 | 98,000 |
| 1984/02/21 | 313 | 318 | 313 | 317 | 140,000 |
| 1984/02/20 | 313 | 315 | 312 | 315 | 41,000 |
| 1984/02/18 | 313 | 314 | 312 | 312 | 113,000 |
| 1984/02/17 | 315 | 317 | 314 | 314 | 62,000 |
| 1984/02/16 | 318 | 320 | 315 | 316 | 175,000 |
| 1984/02/15 | 317 | 318 | 314 | 315 | 79,000 |
| 1984/02/14 | 316 | 320 | 312 | 312 | 101,000 |
| 1984/02/13 | 319 | 323 | 315 | 315 | 120,000 |
| 1984/02/10 | 321 | 325 | 318 | 320 | 247,000 |
| 1984/02/09 | 329 | 330 | 318 | 320 | 416,000 |
| 1984/02/08 | 326 | 334 | 326 | 328 | 388,000 |
| 1984/02/07 | 327 | 331 | 326 | 326 | 151,000 |
| 1984/02/06 | 329 | 335 | 325 | 334 | 229,000 |
| 1984/02/04 | 322 | 330 | 321 | 330 | 161,000 |
| 1984/02/03 | 322 | 325 | 321 | 323 | 136,000 |
| 1984/02/02 | 331 | 331 | 322 | 322 | 303,000 |
| 1984/02/01 | 329 | 335 | 328 | 331 | 742,000 |
| 1984/01/31 | 330 | 330 | 328 | 328 | 110,000 |
| 1984/01/30 | 329 | 333 | 328 | 328 | 141,000 |
| 1984/01/28 | 327 | 332 | 327 | 332 | 209,000 |
| 1984/01/27 | 328 | 332 | 326 | 328 | 218,000 |
| 1984/01/26 | 332 | 334 | 328 | 329 | 257,000 |
| 1984/01/25 | 331 | 335 | 331 | 335 | 147,000 |
| 1984/01/24 | 338 | 339 | 331 | 335 | 181,000 |
| 1984/01/23 | 346 | 346 | 335 | 340 | 302,000 |
| 1984/01/21 | 346 | 348 | 340 | 346 | 892,000 |
| 1984/01/20 | 344 | 345 | 338 | 345 | 455,000 |
| 1984/01/19 | 345 | 350 | 338 | 339 | 1,092,000 |
| 1984/01/18 | 349 | 349 | 337 | 340 | 861,000 |
| 1984/01/17 | 335 | 351 | 333 | 349 | 3,785,000 |
| 1984/01/13 | 330 | 334 | 329 | 330 | 349,000 |
| 1984/01/12 | 328 | 332 | 328 | 332 | 349,000 |
| 1984/01/11 | 328 | 332 | 327 | 332 | 235,000 |
| 1984/01/10 | 330 | 333 | 326 | 331 | 293,000 |
| 1984/01/09 | 330 | 335 | 327 | 329 | 346,000 |
| 1984/01/07 | 321 | 322 | 320 | 321 | 441,000 |
| 1984/01/06 | 325 | 330 | 322 | 322 | 339,000 |
| 1984/01/05 | 335 | 336 | 320 | 330 | 528,000 |
| 1984/01/04 | 336 | 339 | 336 | 336 | 355,000 |