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
1988/12/28 881 900 881 899 291,000
1988/12/27 895 898 890 890 148,000
1988/12/26 896 901 885 895 165,000
1988/12/24 902 910 890 905 641,000
1988/12/23 921 929 911 912 226,000
1988/12/22 938 938 920 931 123,000
1988/12/21 935 940 925 940 94,000
1988/12/20 931 931 915 925 476,000
1988/12/19 950 960 901 930 143,000
1988/12/16 979 979 935 950 249,000
1988/12/15 981 981 966 973 471,000
1988/12/14 950 994 946 971 2,856,000
1988/12/13 945 950 945 945 317,000
1988/12/12 942 945 935 945 133,000
1988/12/09 941 949 930 932 349,000
1988/12/08 932 942 926 931 278,000
1988/12/07 925 929 920 922 177,000
1988/12/06 926 926 915 916 205,000
1988/12/05 930 930 910 910 161,000
1988/12/03 935 935 926 934 174,000
1988/12/02 955 956 925 925 369,000
1988/12/01 950 965 941 949 711,000
1988/11/30 959 964 941 944 1,013,000
1988/11/29 940 969 932 954 1,188,000
1988/11/28 898 945 898 928 1,844,000
1988/11/26 880 885 871 883 1,783,000
1988/11/25 885 890 882 883 313,000
1988/11/24 890 890 881 882 306,000
1988/11/22 891 900 891 892 494,000
1988/11/21 891 897 886 886 235,000
1988/11/18 898 900 870 880 458,000
1988/11/17 897 900 887 890 694,000
1988/11/16 894 894 884 887 413,000
1988/11/15 874 885 865 875 295,000
1988/11/14 910 911 860 865 837,000
1988/11/11 801 901 801 901 1,544,000
1988/11/10 830 830 793 801 235,000
1988/11/09 826 830 826 830 82,000
1988/11/08 821 835 820 825 47,000
1988/11/07 836 840 823 830 107,000
1988/11/05 845 845 827 830 53,000
1988/11/04 860 860 830 845 78,000
1988/11/02 884 885 851 851 221,000
1988/11/01 873 873 860 869 114,000
1988/10/31 861 870 860 865 119,000
1988/10/29 870 880 861 870 116,000
1988/10/28 890 899 860 880 230,000
1988/10/27 910 910 890 900 316,000
1988/10/26 879 900 871 890 438,000
1988/10/25 850 860 841 860 279,000
1988/10/24 804 830 800 830 178,000
1988/10/22 805 810 800 805 92,000
1988/10/21 790 810 790 805 121,000
1988/10/20 765 780 762 780 152,000
1988/10/19 764 770 762 765 177,000
1988/10/18 769 770 761 764 219,000
1988/10/17 795 795 770 770 192,000
1988/10/14 801 801 796 796 163,000
1988/10/13 820 820 800 805 199,000
1988/10/12 848 850 805 824 115,000
1988/10/11 841 849 840 848 44,000
1988/10/07 843 850 840 840 122,000
1988/10/06 846 850 843 843 79,000
1988/10/05 855 855 843 843 114,000
1988/10/04 860 860 841 841 78,000
1988/10/03 882 891 870 870 68,000
1988/10/01 888 898 880 882 78,000
1988/09/30 874 880 864 868 452,000
1988/09/29 864 874 860 860 116,000
1988/09/28 842 861 841 860 156,000
1988/09/27 848 850 840 841 129,000
1988/09/26 855 859 831 840 205,000
1988/09/24 855 858 855 858 70,000
1988/09/22 860 880 858 858 201,000
1988/09/21 870 880 852 855 326,000
1988/09/20 900 900 880 880 345,000
1988/09/19 901 910 897 898 190,000
1988/09/16 905 908 900 900 210,000
1988/09/14 915 918 905 910 260,000
1988/09/13 910 920 910 918 92,000
1988/09/12 907 910 907 910 58,000
1988/09/09 910 920 905 906 155,000
1988/09/08 921 931 905 905 102,000
1988/09/07 929 940 921 921 74,000
1988/09/06 905 935 905 925 197,000
1988/09/05 901 910 901 905 138,000
1988/09/03 905 910 892 892 410,000
1988/09/02 900 920 890 915 164,000
1988/09/01 921 930 900 910 218,000
1988/08/31 949 950 936 940 120,000
1988/08/30 939 947 939 939 135,000
1988/08/29 951 967 937 937 175,000
1988/08/27 936 950 936 950 75,000
1988/08/26 924 936 924 936 171,000
1988/08/25 940 940 920 924 375,000
1988/08/24 948 948 943 943 114,000
1988/08/23 950 955 940 940 150,000
1988/08/22 949 960 945 945 106,000
1988/08/19 940 945 935 940 124,000
1988/08/18 935 950 935 940 144,000
1988/08/17 932 935 930 931 280,000
1988/08/16 935 940 930 931 182,000
1988/08/15 945 945 933 935 98,000
1988/08/12 945 954 941 941 155,000
1988/08/11 950 960 950 955 113,000
1988/08/10 963 968 951 951 164,000
1988/08/09 990 990 971 973 154,000
1988/08/08 987 1,010 985 990 375,000
1988/08/06 974 990 974 977 229,000
1988/08/05 939 954 936 954 318,000
1988/08/04 940 945 936 936 306,000
1988/08/03 938 945 935 936 286,000
1988/08/02 943 943 936 937 285,000
1988/08/01 940 948 940 943 210,000
1988/07/30 935 945 935 940 258,000
1988/07/29 940 940 931 935 250,000
1988/07/28 937 940 930 935 209,000
1988/07/27 935 945 926 937 316,000
1988/07/26 930 940 920 940 229,000
1988/07/25 926 931 915 926 475,000
1988/07/23 928 933 926 926 197,000
1988/07/22 980 980 946 947 294,000
1988/07/21 980 990 972 979 233,000
1988/07/20 971 990 971 980 336,000
1988/07/19 990 998 981 981 324,000
1988/07/18 1,000 1,000 990 995 371,000
1988/07/15 1,010 1,020 1,000 1,000 457,000
1988/07/14 1,020 1,020 1,010 1,010 130,000
1988/07/13 1,010 1,020 1,010 1,020 239,000
1988/07/12 1,020 1,030 1,010 1,010 186,000
1988/07/11 1,030 1,040 1,020 1,030 284,000
1988/07/08 1,030 1,040 1,010 1,020 658,000
1988/07/07 1,030 1,040 1,020 1,020 357,000
1988/07/06 1,030 1,040 1,010 1,030 1,229,000
1988/07/05 1,060 1,060 1,040 1,040 278,000
1988/07/04 1,050 1,050 1,030 1,050 280,000
1988/07/02 1,050 1,060 1,040 1,040 129,000
1988/07/01 1,050 1,070 1,030 1,040 631,000
1988/06/30 1,050 1,080 1,030 1,030 1,880,000
1988/06/29 1,040 1,050 1,040 1,040 150,000
1988/06/28 1,050 1,060 1,030 1,040 371,000
1988/06/27 1,060 1,070 1,030 1,070 562,000
1988/06/25 1,060 1,070 1,050 1,050 260,000
1988/06/24 1,080 1,080 1,050 1,050 313,000
1988/06/23 1,070 1,080 1,050 1,080 225,000
1988/06/22 1,080 1,080 1,060 1,070 371,000
1988/06/21 1,060 1,080 1,050 1,080 707,000
1988/06/20 1,070 1,080 1,050 1,070 120,000
1988/06/17 1,050 1,070 1,050 1,050 279,000
1988/06/16 1,090 1,090 1,060 1,060 506,000
1988/06/15 1,070 1,100 1,060 1,070 820,000
1988/06/14 1,060 1,060 1,040 1,050 197,000
1988/06/13 1,060 1,070 1,050 1,060 110,000
1988/06/10 1,060 1,060 1,050 1,050 298,000
1988/06/09 1,060 1,070 1,050 1,060 225,000
1988/06/08 1,070 1,090 1,040 1,050 750,000
1988/06/07 1,080 1,080 1,050 1,050 336,000
1988/06/06 1,080 1,090 1,060 1,070 669,000
1988/06/04 1,050 1,070 1,050 1,050 428,000
1988/06/03 1,070 1,080 1,050 1,060 287,000
1988/06/02 1,080 1,080 1,060 1,070 411,000
1988/06/01 1,050 1,070 1,050 1,050 926,000
1988/05/31 1,070 1,070 1,040 1,060 434,000
1988/05/30 1,060 1,060 1,050 1,060 231,000
1988/05/28 1,050 1,060 1,030 1,030 1,349,000
1988/05/27 1,080 1,090 1,050 1,050 780,000
1988/05/26 1,090 1,100 1,060 1,080 2,348,000
1988/05/25 1,100 1,110 1,080 1,080 332,000
1988/05/24 1,100 1,110 1,090 1,090 236,000
1988/05/23 1,110 1,120 1,080 1,090 1,081,000
1988/05/20 1,140 1,140 1,090 1,090 995,000
1988/05/19 1,120 1,150 1,110 1,120 3,086,000
1988/05/18 1,120 1,120 1,100 1,120 1,159,000
1988/05/17 1,090 1,130 1,080 1,100 1,780,000
1988/05/16 1,080 1,090 1,060 1,080 335,000
1988/05/13 1,070 1,080 1,060 1,070 392,000
1988/05/12 1,050 1,070 1,040 1,070 238,000
1988/05/11 1,070 1,080 1,050 1,050 693,000
1988/05/10 1,070 1,080 1,060 1,070 136,000
1988/05/09 1,080 1,080 1,060 1,080 431,000
1988/05/07 1,080 1,090 1,070 1,070 173,000
1988/05/06 1,080 1,090 1,070 1,080 168,000
1988/05/02 1,090 1,090 1,070 1,080 220,000
1988/04/30 1,080 1,090 1,080 1,090 197,000
1988/04/28 1,080 1,090 1,070 1,070 371,000
1988/04/27 1,080 1,090 1,070 1,090 366,000
1988/04/26 1,080 1,080 1,070 1,070 280,000
1988/04/25 1,090 1,100 1,070 1,070 384,000
1988/04/23 1,090 1,100 1,080 1,090 436,000
1988/04/22 1,110 1,120 1,080 1,080 795,000
1988/04/21 1,130 1,150 1,100 1,100 3,102,000
1988/04/20 1,080 1,140 1,080 1,140 4,438,000
1988/04/19 1,080 1,100 1,070 1,070 2,688,000
1988/04/18 1,050 1,090 1,050 1,060 1,794,000
1988/04/15 1,020 1,040 1,020 1,030 2,123,000
1988/04/14 1,040 1,060 1,030 1,040 512,000
1988/04/13 1,050 1,050 1,030 1,030 542,000
1988/04/12 1,070 1,070 1,050 1,050 364,000
1988/04/11 1,070 1,080 1,060 1,060 159,000
1988/04/08 1,060 1,070 1,060 1,060 188,000
1988/04/07 1,080 1,080 1,060 1,060 254,000
1988/04/06 1,080 1,110 1,060 1,060 895,000
1988/04/05 1,070 1,080 1,060 1,060 128,000
1988/04/04 1,060 1,080 1,050 1,080 166,000
1988/04/02 1,060 1,060 1,040 1,040 207,000
1988/04/01 1,080 1,080 1,070 1,070 249,000
1988/03/31 1,040 1,080 1,040 1,080 261,000
1988/03/30 1,050 1,060 1,030 1,030 318,000
1988/03/29 1,070 1,070 1,050 1,060 130,000
1988/03/28 1,030 1,050 1,030 1,050 559,000
1988/03/26 1,030 1,040 1,030 1,030 245,000
1988/03/25 1,030 1,040 1,030 1,040 224,000
1988/03/24 1,050 1,050 1,030 1,030 214,000
1988/03/23 1,060 1,060 1,030 1,030 256,000
1988/03/22 1,050 1,060 1,040 1,050 349,000
1988/03/18 1,070 1,080 1,040 1,050 440,000
1988/03/17 1,080 1,090 1,050 1,050 284,000
1988/03/16 1,070 1,080 1,060 1,070 342,000
1988/03/15 1,080 1,090 1,070 1,070 262,000
1988/03/14 1,070 1,100 1,070 1,100 266,000
1988/03/11 1,090 1,110 1,080 1,080 497,000
1988/03/10 1,090 1,100 1,080 1,080 277,000
1988/03/09 1,090 1,100 1,090 1,090 369,000
1988/03/08 1,110 1,120 1,090 1,090 274,000
1988/03/07 1,120 1,120 1,100 1,120 225,000
1988/03/05 1,120 1,120 1,100 1,120 301,000
1988/03/04 1,140 1,140 1,110 1,110 903,000
1988/03/03 1,120 1,140 1,110 1,130 1,592,000
1988/03/02 1,080 1,120 1,070 1,120 1,019,000
1988/03/01 1,060 1,090 1,060 1,080 430,000
1988/02/29 1,070 1,070 1,050 1,050 262,000
1988/02/27 1,060 1,070 1,050 1,070 184,000
1988/02/26 1,070 1,090 1,060 1,070 376,000
1988/02/25 1,090 1,090 1,060 1,070 380,000
1988/02/24 1,050 1,080 1,040 1,080 586,000
1988/02/23 1,070 1,070 1,050 1,050 399,000
1988/02/22 1,040 1,070 1,040 1,060 412,000
1988/02/19 1,030 1,030 1,020 1,030 304,000
1988/02/18 1,030 1,050 1,020 1,020 675,000
1988/02/17 1,050 1,050 1,020 1,030 601,000
1988/02/16 1,060 1,060 1,040 1,040 512,000
1988/02/15 1,050 1,050 1,030 1,050 282,000
1988/02/12 1,040 1,050 1,030 1,050 479,000
1988/02/10 1,060 1,060 1,020 1,020 1,456,000
1988/02/09 1,060 1,060 1,050 1,050 176,000
1988/02/08 1,070 1,070 1,050 1,050 237,000
1988/02/06 1,060 1,070 1,060 1,070 150,000
1988/02/05 1,080 1,080 1,060 1,060 239,000
1988/02/04 1,070 1,080 1,070 1,070 202,000
1988/02/03 1,080 1,100 1,070 1,070 451,000
1988/02/02 1,080 1,090 1,070 1,070 262,000
1988/02/01 1,090 1,100 1,080 1,080 167,000
1988/01/30 1,070 1,100 1,070 1,100 439,000
1988/01/29 1,080 1,090 1,070 1,090 213,000
1988/01/28 1,080 1,100 1,070 1,080 348,000
1988/01/27 1,070 1,100 1,070 1,080 706,000
1988/01/26 1,090 1,100 1,070 1,090 739,000
1988/01/25 1,090 1,110 1,080 1,100 464,000
1988/01/23 1,120 1,120 1,090 1,110 333,000
1988/01/22 1,110 1,130 1,100 1,110 367,000
1988/01/21 1,100 1,150 1,090 1,090 2,753,000
1988/01/20 1,140 1,150 1,120 1,130 793,000
1988/01/19 1,120 1,140 1,100 1,140 533,000
1988/01/18 1,130 1,130 1,100 1,120 1,069,000
1988/01/14 1,080 1,120 1,080 1,110 688,000
1988/01/13 1,100 1,100 1,070 1,100 644,000
1988/01/12 1,130 1,140 1,100 1,100 550,000
1988/01/11 1,110 1,130 1,100 1,110 653,000
1988/01/08 1,200 1,200 1,120 1,120 6,173,000
1988/01/07 1,150 1,180 1,130 1,160 6,155,000
1988/01/06 1,100 1,120 1,070 1,070 1,343,000
1988/01/05 1,070 1,130 1,060 1,100 1,047,000
1988/01/04 1,040 1,090 1,040 1,080 472,000

このページの先頭へ