日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 450 455 449 451 221,000
1986/12/26 460 463 455 463 301,000
1986/12/25 450 460 450 460 330,000
1986/12/24 450 455 450 452 155,000
1986/12/23 455 455 448 449 207,000
1986/12/22 460 460 450 456 131,000
1986/12/19 460 460 456 460 222,000
1986/12/18 459 460 455 459 180,000
1986/12/17 463 470 452 459 609,000
1986/12/16 463 465 462 463 287,000
1986/12/15 467 468 463 463 75,000
1986/12/12 462 466 461 462 486,000
1986/12/11 470 472 461 462 286,000
1986/12/10 461 468 461 468 324,000
1986/12/09 465 465 461 461 563,000
1986/12/08 465 470 462 465 129,000
1986/12/06 470 470 460 462 182,000
1986/12/05 479 480 472 472 182,000
1986/12/04 480 480 470 478 433,000
1986/12/03 475 480 474 480 509,000
1986/12/02 478 479 471 474 242,000
1986/12/01 480 482 473 473 851,000
1986/11/29 478 479 470 470 558,000
1986/11/28 483 484 471 478 982,000
1986/11/27 462 485 462 479 789,000
1986/11/26 460 462 453 462 252,000
1986/11/25 465 470 461 466 70,000
1986/11/22 470 470 465 465 237,000
1986/11/21 467 470 462 470 402,000
1986/11/20 467 469 460 460 146,000
1986/11/19 465 470 458 470 266,000
1986/11/18 455 465 453 460 353,000
1986/11/17 458 460 453 455 150,000
1986/11/14 456 460 450 453 87,000
1986/11/13 456 464 453 460 190,000
1986/11/12 451 460 450 455 283,000
1986/11/11 457 461 448 448 300,000
1986/11/10 464 465 449 457 155,000
1986/11/07 449 467 448 465 451,000
1986/11/06 455 455 446 446 151,000
1986/11/05 450 455 446 455 113,000
1986/11/04 450 459 446 450 87,000
1986/11/01 445 450 445 450 92,000
1986/10/31 442 450 441 443 67,000
1986/10/30 440 445 436 441 154,000
1986/10/29 442 442 435 435 235,000
1986/10/28 440 450 440 450 44,000
1986/10/27 440 450 436 450 60,000
1986/10/25 445 450 440 440 46,000
1986/10/24 445 450 445 445 274,000
1986/10/23 430 432 425 430 116,000
1986/10/22 426 430 425 425 486,000
1986/10/21 435 445 426 431 153,000
1986/10/20 450 459 441 445 401,000
1986/10/17 468 468 443 454 479,000
1986/10/16 454 475 448 465 2,153,000
1986/10/15 447 447 440 440 114,000
1986/10/14 433 447 433 447 381,000
1986/10/13 435 435 430 430 80,000
1986/10/09 437 440 430 430 133,000
1986/10/08 420 435 420 432 282,000
1986/10/07 422 425 420 420 32,000
1986/10/06 420 430 420 425 137,000
1986/10/04 410 420 407 420 70,000
1986/10/03 399 403 399 402 87,000
1986/10/02 410 410 396 396 196,000
1986/10/01 416 420 407 407 432,000
1986/09/30 440 440 411 411 174,000
1986/09/29 438 450 438 445 238,000
1986/09/27 442 448 439 440 88,000
1986/09/26 430 447 430 447 367,000
1986/09/25 447 447 445 445 196,000
1986/09/24 452 452 445 450 40,000
1986/09/22 450 450 439 439 79,000
1986/09/19 439 460 439 455 57,000
1986/09/18 439 441 437 439 90,000
1986/09/17 436 443 436 440 82,000
1986/09/16 453 453 436 436 96,000
1986/09/12 445 455 445 451 235,000
1986/09/11 470 473 465 465 205,000
1986/09/10 473 477 470 475 315,000
1986/09/09 475 478 470 475 266,000
1986/09/08 475 479 472 477 257,000
1986/09/06 467 475 465 465 149,000
1986/09/05 477 479 460 465 160,000
1986/09/04 465 478 465 478 245,000
1986/09/03 444 451 443 450 379,000
1986/09/02 441 450 441 445 169,000
1986/09/01 450 450 440 440 204,000
1986/08/30 451 455 445 446 310,000
1986/08/29 455 455 448 450 299,000
1986/08/28 445 450 443 450 243,000
1986/08/27 450 450 442 442 204,000
1986/08/26 468 470 450 450 222,000
1986/08/25 465 481 465 470 185,000
1986/08/23 465 470 465 465 63,000
1986/08/22 465 470 463 470 262,000
1986/08/21 451 471 451 470 277,000
1986/08/20 463 470 456 456 360,000
1986/08/19 475 478 461 466 233,000
1986/08/18 485 486 475 479 240,000
1986/08/15 480 482 477 479 248,000
1986/08/14 481 488 476 480 577,000
1986/08/13 470 480 464 480 251,000
1986/08/12 465 465 463 465 115,000
1986/08/11 461 470 458 460 164,000
1986/08/08 454 462 454 458 211,000
1986/08/07 456 475 454 454 282,000
1986/08/06 468 470 445 445 309,000
1986/08/05 456 474 456 462 125,000
1986/08/04 458 460 454 458 63,000
1986/08/02 445 460 445 460 68,000
1986/08/01 456 456 442 442 339,000
1986/07/31 463 463 450 458 482,000
1986/07/30 471 471 463 463 291,000
1986/07/29 474 475 465 466 318,000
1986/07/28 480 480 476 478 245,000
1986/07/26 476 479 473 475 155,000
1986/07/25 478 485 476 480 269,000
1986/07/24 480 481 476 478 237,000
1986/07/23 480 487 476 481 459,000
1986/07/22 466 470 460 465 410,000
1986/07/21 485 485 470 470 253,000
1986/07/19 487 488 482 485 371,000
1986/07/18 492 492 485 487 240,000
1986/07/17 485 490 481 488 287,000
1986/07/16 495 495 479 485 488,000
1986/07/15 500 500 490 495 520,000
1986/07/14 505 509 503 504 236,000
1986/07/11 510 510 503 505 557,000
1986/07/10 512 514 505 507 372,000
1986/07/09 520 520 505 510 679,000
1986/07/08 505 516 503 516 618,000
1986/07/07 514 519 510 515 275,000
1986/07/05 510 512 507 512 265,000
1986/07/04 512 515 507 510 578,000
1986/07/03 515 515 506 512 470,000
1986/07/02 518 518 509 515 556,000
1986/07/01 519 520 511 519 466,000
1986/06/30 524 524 517 520 421,000
1986/06/28 520 525 520 524 573,000
1986/06/27 526 529 516 520 2,267,000
1986/06/26 510 516 506 516 770,000
1986/06/25 502 510 500 510 482,000
1986/06/24 509 509 501 501 514,000
1986/06/23 507 510 505 509 283,000
1986/06/21 505 510 502 508 253,000
1986/06/20 515 517 501 501 513,000
1986/06/19 510 519 505 505 689,000
1986/06/18 501 513 501 506 506,000
1986/06/17 506 507 498 504 824,000
1986/06/16 510 515 502 507 606,000
1986/06/13 521 521 511 517 1,479,000
1986/06/12 530 530 521 521 2,881,000
1986/06/11 513 532 510 520 5,849,000
1986/06/10 508 522 505 513 6,194,000
1986/06/09 505 523 503 518 5,687,000
1986/06/07 495 505 493 502 2,853,000
1986/06/06 483 485 476 484 1,004,000
1986/06/05 475 485 474 484 735,000
1986/06/04 473 476 471 473 386,000
1986/06/03 478 478 470 470 465,000
1986/06/02 475 486 473 478 843,000
1986/05/31 471 474 470 473 226,000
1986/05/30 474 475 471 471 168,000
1986/05/29 479 479 470 471 566,000
1986/05/28 478 479 475 475 685,000
1986/05/27 477 481 473 475 1,153,000
1986/05/26 475 475 470 472 400,000
1986/05/24 475 477 470 471 523,000
1986/05/23 465 475 465 470 1,218,000
1986/05/22 468 468 461 465 1,389,000
1986/05/21 455 458 453 455 146,000
1986/05/20 455 459 451 455 170,000
1986/05/19 455 459 451 455 159,000
1986/05/17 451 456 451 451 92,000
1986/05/16 460 464 451 455 546,000
1986/05/15 450 460 447 457 328,000
1986/05/14 454 460 450 450 477,000
1986/05/13 463 464 455 455 414,000
1986/05/12 464 465 458 458 603,000
1986/05/09 460 463 453 456 697,000
1986/05/08 448 464 448 460 2,269,000
1986/05/07 450 450 445 447 562,000
1986/05/06 440 450 438 448 490,000
1986/05/02 433 438 433 438 156,000
1986/05/01 437 439 432 432 215,000
1986/04/30 437 439 437 437 172,000
1986/04/28 436 438 435 436 157,000
1986/04/26 431 437 430 435 156,000
1986/04/25 431 435 431 433 184,000
1986/04/24 440 440 430 436 270,000
1986/04/23 436 439 435 436 162,000
1986/04/22 436 439 435 436 171,000
1986/04/21 438 438 435 436 184,000
1986/04/19 438 438 430 438 266,000
1986/04/18 440 444 432 438 496,000
1986/04/17 430 438 430 438 371,000
1986/04/16 430 430 427 430 97,000
1986/04/15 433 433 428 430 182,000
1986/04/14 438 440 431 434 309,000
1986/04/11 431 435 430 435 144,000
1986/04/10 430 439 430 430 166,000
1986/04/09 430 432 428 430 138,000
1986/04/08 441 441 430 432 369,000
1986/04/07 435 443 431 443 177,000
1986/04/05 433 433 420 431 303,000
1986/04/04 444 444 431 431 161,000
1986/04/03 447 447 436 436 275,000
1986/04/02 448 449 438 445 466,000
1986/04/01 455 455 443 443 508,000
1986/03/31 437 460 435 455 775,000
1986/03/29 424 434 423 434 96,000
1986/03/28 419 430 418 423 236,000
1986/03/27 415 419 412 416 316,000
1986/03/26 418 420 415 415 319,000
1986/03/25 419 419 415 416 245,000
1986/03/24 425 425 415 415 337,000
1986/03/22 426 430 426 426 92,000
1986/03/20 427 435 426 426 288,000
1986/03/19 426 429 425 426 294,000
1986/03/18 432 434 425 426 476,000
1986/03/17 435 435 431 435 225,000
1986/03/15 438 438 431 435 338,000
1986/03/14 440 443 436 438 420,000
1986/03/13 439 440 432 438 271,000
1986/03/12 439 445 438 440 357,000
1986/03/11 447 447 435 435 429,000
1986/03/10 440 448 437 448 384,000
1986/03/07 435 438 431 435 343,000
1986/03/06 433 436 432 435 209,000
1986/03/05 436 436 430 432 252,000
1986/03/04 435 438 433 437 311,000
1986/03/03 433 433 429 430 273,000
1986/03/01 432 432 428 428 294,000
1986/02/28 434 436 428 428 632,000
1986/02/27 430 438 428 430 607,000
1986/02/26 425 427 422 425 377,000
1986/02/25 421 425 420 423 372,000
1986/02/24 420 422 420 420 126,000
1986/02/22 422 424 420 420 221,000
1986/02/21 420 425 420 422 162,000
1986/02/20 430 430 418 418 264,000
1986/02/19 434 435 426 430 185,000
1986/02/18 439 440 430 434 258,000
1986/02/17 440 445 436 438 472,000
1986/02/15 440 440 436 438 449,000
1986/02/14 436 440 436 438 869,000
1986/02/13 441 442 436 436 558,000
1986/02/12 436 447 436 440 788,000
1986/02/10 439 440 435 435 278,000
1986/02/07 439 440 437 440 457,000
1986/02/06 438 443 437 437 716,000
1986/02/05 438 440 432 437 783,000
1986/02/04 440 442 436 440 445,000
1986/02/03 441 450 435 435 1,694,000
1986/02/01 439 440 435 439 367,000
1986/01/31 437 438 432 432 445,000
1986/01/30 441 442 430 432 473,000
1986/01/29 425 438 423 438 1,561,000
1986/01/28 424 424 416 420 260,000
1986/01/27 420 426 419 423 369,000
1986/01/25 420 421 412 417 468,000
1986/01/24 410 423 410 415 1,253,000
1986/01/23 407 413 406 408 727,000
1986/01/22 406 408 405 408 270,000
1986/01/21 409 410 405 405 537,000
1986/01/20 415 415 406 409 346,000
1986/01/18 405 411 404 410 458,000
1986/01/17 409 410 404 405 797,000
1986/01/16 413 417 410 410 294,000
1986/01/14 417 419 411 412 301,000
1986/01/13 420 420 415 415 110,000
1986/01/10 420 420 417 420 706,000
1986/01/09 419 419 414 419 103,000
1986/01/08 419 420 411 420 171,000
1986/01/07 414 420 411 414 167,000
1986/01/06 416 424 411 424 131,000
1986/01/04 422 430 420 421 137,000

このページの先頭へ