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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,200 | 1,200 | 1,180 | 1,180 | 67,000 |
| 1989/12/28 | 1,200 | 1,210 | 1,190 | 1,200 | 142,000 |
| 1989/12/27 | 1,230 | 1,230 | 1,210 | 1,220 | 618,000 |
| 1989/12/26 | 1,210 | 1,240 | 1,190 | 1,230 | 778,000 |
| 1989/12/25 | 1,190 | 1,210 | 1,170 | 1,210 | 305,000 |
| 1989/12/22 | 1,210 | 1,210 | 1,180 | 1,190 | 559,000 |
| 1989/12/21 | 1,220 | 1,240 | 1,190 | 1,210 | 2,310,000 |
| 1989/12/20 | 1,200 | 1,200 | 1,180 | 1,180 | 617,000 |
| 1989/12/19 | 1,210 | 1,220 | 1,180 | 1,200 | 568,000 |
| 1989/12/18 | 1,210 | 1,240 | 1,200 | 1,230 | 1,215,000 |
| 1989/12/15 | 1,200 | 1,220 | 1,190 | 1,210 | 1,246,000 |
| 1989/12/14 | 1,210 | 1,210 | 1,190 | 1,190 | 657,000 |
| 1989/12/13 | 1,180 | 1,210 | 1,180 | 1,210 | 582,000 |
| 1989/12/12 | 1,190 | 1,200 | 1,170 | 1,180 | 1,929,000 |
| 1989/12/11 | 1,210 | 1,220 | 1,190 | 1,200 | 778,000 |
| 1989/12/08 | 1,220 | 1,220 | 1,200 | 1,210 | 1,074,000 |
| 1989/12/07 | 1,250 | 1,250 | 1,210 | 1,220 | 2,453,000 |
| 1989/12/06 | 1,170 | 1,240 | 1,170 | 1,230 | 5,399,000 |
| 1989/12/05 | 1,160 | 1,170 | 1,150 | 1,170 | 579,000 |
| 1989/12/04 | 1,160 | 1,170 | 1,160 | 1,160 | 445,000 |
| 1989/12/01 | 1,150 | 1,170 | 1,140 | 1,170 | 616,000 |
| 1989/11/30 | 1,160 | 1,170 | 1,150 | 1,170 | 478,000 |
| 1989/11/29 | 1,140 | 1,160 | 1,140 | 1,160 | 346,000 |
| 1989/11/28 | 1,160 | 1,170 | 1,140 | 1,150 | 684,000 |
| 1989/11/27 | 1,150 | 1,170 | 1,140 | 1,170 | 378,000 |
| 1989/11/24 | 1,160 | 1,170 | 1,140 | 1,170 | 727,000 |
| 1989/11/22 | 1,150 | 1,170 | 1,150 | 1,160 | 611,000 |
| 1989/11/21 | 1,160 | 1,170 | 1,140 | 1,150 | 1,112,000 |
| 1989/11/20 | 1,170 | 1,170 | 1,150 | 1,170 | 830,000 |
| 1989/11/17 | 1,150 | 1,180 | 1,140 | 1,170 | 5,247,000 |
| 1989/11/16 | 1,090 | 1,130 | 1,090 | 1,130 | 1,223,000 |
| 1989/11/15 | 1,100 | 1,100 | 1,080 | 1,100 | 458,000 |
| 1989/11/14 | 1,100 | 1,100 | 1,080 | 1,100 | 469,000 |
| 1989/11/13 | 1,080 | 1,100 | 1,080 | 1,100 | 174,000 |
| 1989/11/10 | 1,100 | 1,100 | 1,070 | 1,080 | 195,000 |
| 1989/11/09 | 1,110 | 1,110 | 1,090 | 1,090 | 345,000 |
| 1989/11/08 | 1,100 | 1,110 | 1,090 | 1,110 | 403,000 |
| 1989/11/07 | 1,100 | 1,110 | 1,100 | 1,110 | 296,000 |
| 1989/11/06 | 1,070 | 1,120 | 1,070 | 1,120 | 383,000 |
| 1989/11/02 | 1,060 | 1,090 | 1,060 | 1,070 | 330,000 |
| 1989/11/01 | 1,080 | 1,090 | 1,060 | 1,060 | 360,000 |
| 1989/10/31 | 1,100 | 1,110 | 1,080 | 1,090 | 356,000 |
| 1989/10/30 | 1,080 | 1,090 | 1,080 | 1,080 | 98,000 |
| 1989/10/27 | 1,080 | 1,100 | 1,080 | 1,090 | 518,000 |
| 1989/10/26 | 1,090 | 1,090 | 1,080 | 1,080 | 277,000 |
| 1989/10/25 | 1,120 | 1,120 | 1,070 | 1,070 | 385,000 |
| 1989/10/24 | 1,120 | 1,130 | 1,100 | 1,110 | 500,000 |
| 1989/10/23 | 1,090 | 1,130 | 1,090 | 1,090 | 827,000 |
| 1989/10/20 | 1,070 | 1,080 | 1,060 | 1,070 | 345,000 |
| 1989/10/19 | 1,060 | 1,080 | 1,060 | 1,070 | 220,000 |
| 1989/10/18 | 1,050 | 1,080 | 1,050 | 1,060 | 466,000 |
| 1989/10/17 | 1,050 | 1,070 | 1,050 | 1,060 | 249,000 |
| 1989/10/16 | 1,030 | 1,050 | 1,030 | 1,040 | 247,000 |
| 1989/10/13 | 1,060 | 1,080 | 1,060 | 1,060 | 108,000 |
| 1989/10/12 | 1,070 | 1,080 | 1,060 | 1,060 | 207,000 |
| 1989/10/11 | 1,090 | 1,090 | 1,080 | 1,080 | 235,000 |
| 1989/10/09 | 1,120 | 1,120 | 1,090 | 1,100 | 191,000 |
| 1989/10/06 | 1,130 | 1,130 | 1,100 | 1,100 | 541,000 |
| 1989/10/05 | 1,140 | 1,160 | 1,130 | 1,140 | 2,729,000 |
| 1989/10/04 | 1,120 | 1,140 | 1,110 | 1,140 | 1,366,000 |
| 1989/10/03 | 1,130 | 1,140 | 1,110 | 1,110 | 2,059,000 |
| 1989/10/02 | 1,090 | 1,140 | 1,080 | 1,130 | 3,379,000 |
| 1989/09/29 | 1,080 | 1,090 | 1,070 | 1,090 | 741,000 |
| 1989/09/28 | 1,060 | 1,080 | 1,040 | 1,080 | 719,000 |
| 1989/09/27 | 1,050 | 1,060 | 1,040 | 1,050 | 547,000 |
| 1989/09/26 | 1,050 | 1,080 | 1,040 | 1,070 | 967,000 |
| 1989/09/25 | 1,030 | 1,050 | 1,020 | 1,040 | 217,000 |
| 1989/09/22 | 1,010 | 1,010 | 1,000 | 1,010 | 256,000 |
| 1989/09/21 | 1,020 | 1,020 | 1,000 | 1,000 | 183,000 |
| 1989/09/20 | 1,030 | 1,030 | 1,000 | 1,010 | 150,000 |
| 1989/09/19 | 1,030 | 1,040 | 1,020 | 1,020 | 165,000 |
| 1989/09/18 | 1,020 | 1,030 | 1,010 | 1,030 | 201,000 |
| 1989/09/14 | 1,020 | 1,020 | 1,010 | 1,010 | 159,000 |
| 1989/09/13 | 1,010 | 1,020 | 1,000 | 1,010 | 151,000 |
| 1989/09/12 | 1,010 | 1,020 | 1,010 | 1,010 | 62,000 |
| 1989/09/11 | 1,000 | 1,020 | 1,000 | 1,010 | 78,000 |
| 1989/09/08 | 1,000 | 1,020 | 1,000 | 1,000 | 180,000 |
| 1989/09/07 | 1,010 | 1,020 | 1,000 | 1,000 | 98,000 |
| 1989/09/06 | 1,020 | 1,020 | 1,010 | 1,010 | 142,000 |
| 1989/09/05 | 1,020 | 1,030 | 1,020 | 1,020 | 116,000 |
| 1989/09/04 | 1,020 | 1,040 | 1,020 | 1,030 | 62,000 |
| 1989/09/01 | 1,030 | 1,030 | 1,020 | 1,020 | 252,000 |
| 1989/08/31 | 1,030 | 1,040 | 1,010 | 1,030 | 127,000 |
| 1989/08/30 | 1,040 | 1,040 | 1,020 | 1,030 | 146,000 |
| 1989/08/29 | 1,050 | 1,050 | 1,030 | 1,050 | 113,000 |
| 1989/08/28 | 1,040 | 1,050 | 1,030 | 1,050 | 98,000 |
| 1989/08/25 | 1,060 | 1,060 | 1,040 | 1,050 | 118,000 |
| 1989/08/24 | 1,050 | 1,060 | 1,040 | 1,050 | 192,000 |
| 1989/08/23 | 1,070 | 1,070 | 1,050 | 1,060 | 155,000 |
| 1989/08/22 | 1,070 | 1,070 | 1,050 | 1,060 | 127,000 |
| 1989/08/21 | 1,070 | 1,080 | 1,060 | 1,070 | 261,000 |
| 1989/08/18 | 1,070 | 1,080 | 1,070 | 1,070 | 169,000 |
| 1989/08/17 | 1,060 | 1,070 | 1,050 | 1,070 | 373,000 |
| 1989/08/16 | 1,050 | 1,060 | 1,050 | 1,050 | 125,000 |
| 1989/08/15 | 1,050 | 1,050 | 1,040 | 1,040 | 66,000 |
| 1989/08/14 | 1,050 | 1,050 | 1,030 | 1,030 | 73,000 |
| 1989/08/11 | 1,060 | 1,060 | 1,030 | 1,030 | 188,000 |
| 1989/08/10 | 1,060 | 1,070 | 1,050 | 1,050 | 162,000 |
| 1989/08/09 | 1,050 | 1,060 | 1,050 | 1,060 | 143,000 |
| 1989/08/08 | 1,070 | 1,070 | 1,050 | 1,050 | 256,000 |
| 1989/08/07 | 1,080 | 1,080 | 1,060 | 1,060 | 100,000 |
| 1989/08/04 | 1,060 | 1,070 | 1,050 | 1,070 | 157,000 |
| 1989/08/03 | 1,070 | 1,080 | 1,050 | 1,050 | 202,000 |
| 1989/08/02 | 1,070 | 1,080 | 1,060 | 1,070 | 175,000 |
| 1989/08/01 | 1,080 | 1,080 | 1,060 | 1,070 | 175,000 |
| 1989/07/31 | 1,080 | 1,080 | 1,070 | 1,080 | 213,000 |
| 1989/07/28 | 1,090 | 1,090 | 1,070 | 1,070 | 471,000 |
| 1989/07/27 | 1,100 | 1,110 | 1,080 | 1,080 | 1,979,000 |
| 1989/07/26 | 1,050 | 1,080 | 1,050 | 1,080 | 1,266,000 |
| 1989/07/25 | 1,020 | 1,050 | 1,020 | 1,040 | 752,000 |
| 1989/07/24 | 1,020 | 1,020 | 1,000 | 1,000 | 234,000 |
| 1989/07/21 | 1,010 | 1,020 | 992 | 1,000 | 324,000 |
| 1989/07/20 | 1,020 | 1,020 | 1,010 | 1,010 | 227,000 |
| 1989/07/19 | 1,020 | 1,020 | 1,000 | 1,010 | 185,000 |
| 1989/07/18 | 1,010 | 1,010 | 1,000 | 1,010 | 195,000 |
| 1989/07/17 | 1,010 | 1,020 | 1,000 | 1,000 | 315,000 |
| 1989/07/14 | 1,030 | 1,030 | 1,010 | 1,010 | 171,000 |
| 1989/07/13 | 1,030 | 1,040 | 1,020 | 1,030 | 119,000 |
| 1989/07/12 | 1,010 | 1,030 | 1,010 | 1,030 | 149,000 |
| 1989/07/11 | 1,020 | 1,020 | 1,010 | 1,010 | 110,000 |
| 1989/07/10 | 1,020 | 1,020 | 1,010 | 1,020 | 88,000 |
| 1989/07/07 | 1,030 | 1,030 | 1,010 | 1,010 | 382,000 |
| 1989/07/06 | 1,030 | 1,040 | 1,020 | 1,030 | 192,000 |
| 1989/07/05 | 1,040 | 1,040 | 1,020 | 1,030 | 197,000 |
| 1989/07/04 | 1,020 | 1,040 | 1,010 | 1,040 | 764,000 |
| 1989/07/03 | 1,020 | 1,040 | 1,020 | 1,040 | 180,000 |
| 1989/06/30 | 1,030 | 1,030 | 1,010 | 1,020 | 221,000 |
| 1989/06/29 | 1,030 | 1,030 | 1,010 | 1,010 | 161,000 |
| 1989/06/28 | 1,040 | 1,040 | 1,020 | 1,020 | 243,000 |
| 1989/06/27 | 1,040 | 1,040 | 1,020 | 1,020 | 211,000 |
| 1989/06/26 | 1,020 | 1,030 | 1,010 | 1,020 | 81,000 |
| 1989/06/23 | 1,020 | 1,030 | 1,010 | 1,020 | 103,000 |
| 1989/06/22 | 1,010 | 1,020 | 1,000 | 1,020 | 140,000 |
| 1989/06/21 | 1,020 | 1,020 | 1,000 | 1,010 | 184,000 |
| 1989/06/20 | 1,020 | 1,020 | 1,010 | 1,020 | 115,000 |
| 1989/06/19 | 1,030 | 1,040 | 1,020 | 1,020 | 124,000 |
| 1989/06/16 | 1,030 | 1,030 | 1,010 | 1,010 | 225,000 |
| 1989/06/15 | 1,040 | 1,050 | 1,010 | 1,010 | 425,000 |
| 1989/06/14 | 1,020 | 1,030 | 1,000 | 1,030 | 853,000 |
| 1989/06/13 | 1,010 | 1,010 | 990 | 990 | 131,000 |
| 1989/06/12 | 1,020 | 1,020 | 1,000 | 1,010 | 561,000 |
| 1989/06/09 | 1,050 | 1,070 | 1,030 | 1,030 | 719,000 |
| 1989/06/08 | 1,020 | 1,020 | 1,000 | 1,020 | 163,000 |
| 1989/06/07 | 1,020 | 1,030 | 1,000 | 1,000 | 370,000 |
| 1989/06/06 | 990 | 1,000 | 990 | 1,000 | 195,000 |
| 1989/06/05 | 990 | 1,010 | 985 | 1,010 | 240,000 |
| 1989/06/02 | 1,020 | 1,030 | 990 | 990 | 652,000 |
| 1989/06/01 | 1,020 | 1,020 | 982 | 982 | 285,000 |
| 1989/05/31 | 1,010 | 1,030 | 1,010 | 1,010 | 215,000 |
| 1989/05/30 | 1,020 | 1,020 | 1,010 | 1,010 | 132,000 |
| 1989/05/29 | 1,020 | 1,040 | 1,020 | 1,020 | 207,000 |
| 1989/05/26 | 1,010 | 1,030 | 1,000 | 1,020 | 114,000 |
| 1989/05/25 | 1,020 | 1,020 | 1,000 | 1,010 | 142,000 |
| 1989/05/24 | 996 | 1,030 | 996 | 1,000 | 141,000 |
| 1989/05/23 | 1,030 | 1,030 | 985 | 1,000 | 421,000 |
| 1989/05/22 | 1,040 | 1,040 | 1,030 | 1,030 | 85,000 |
| 1989/05/19 | 1,040 | 1,040 | 1,030 | 1,040 | 94,000 |
| 1989/05/18 | 1,060 | 1,060 | 1,040 | 1,040 | 134,000 |
| 1989/05/17 | 1,050 | 1,060 | 1,040 | 1,060 | 182,000 |
| 1989/05/16 | 1,030 | 1,050 | 1,020 | 1,050 | 440,000 |
| 1989/05/15 | 1,040 | 1,050 | 1,020 | 1,030 | 166,000 |
| 1989/05/12 | 1,050 | 1,050 | 1,030 | 1,040 | 395,000 |
| 1989/05/11 | 1,050 | 1,070 | 1,040 | 1,050 | 720,000 |
| 1989/05/10 | 1,070 | 1,070 | 1,040 | 1,050 | 559,000 |
| 1989/05/09 | 1,080 | 1,080 | 1,060 | 1,060 | 477,000 |
| 1989/05/08 | 1,110 | 1,110 | 1,060 | 1,080 | 1,023,000 |
| 1989/05/02 | 1,070 | 1,110 | 1,060 | 1,100 | 1,989,000 |
| 1989/05/01 | 1,080 | 1,080 | 1,060 | 1,070 | 303,000 |
| 1989/04/28 | 1,080 | 1,080 | 1,060 | 1,070 | 730,000 |
| 1989/04/27 | 1,070 | 1,110 | 1,060 | 1,090 | 4,768,000 |
| 1989/04/26 | 1,080 | 1,080 | 1,050 | 1,060 | 1,039,000 |
| 1989/04/25 | 1,070 | 1,100 | 1,060 | 1,080 | 3,701,000 |
| 1989/04/24 | 1,060 | 1,060 | 1,030 | 1,050 | 1,329,000 |
| 1989/04/21 | 1,040 | 1,080 | 1,030 | 1,060 | 2,966,000 |
| 1989/04/20 | 1,050 | 1,060 | 1,030 | 1,050 | 2,215,000 |
| 1989/04/19 | 1,000 | 1,040 | 995 | 1,040 | 999,000 |
| 1989/04/18 | 982 | 1,000 | 980 | 1,000 | 120,000 |
| 1989/04/17 | 991 | 1,000 | 972 | 972 | 104,000 |
| 1989/04/14 | 990 | 992 | 985 | 990 | 120,000 |
| 1989/04/13 | 1,000 | 1,000 | 993 | 993 | 340,000 |
| 1989/04/12 | 1,000 | 1,020 | 1,000 | 1,000 | 91,000 |
| 1989/04/11 | 1,010 | 1,020 | 995 | 1,000 | 405,000 |
| 1989/04/10 | 1,010 | 1,030 | 1,000 | 1,000 | 212,000 |
| 1989/04/07 | 991 | 1,030 | 990 | 1,030 | 405,000 |
| 1989/04/06 | 1,020 | 1,020 | 991 | 1,010 | 492,000 |
| 1989/04/05 | 1,020 | 1,040 | 1,010 | 1,030 | 425,000 |
| 1989/04/04 | 1,060 | 1,060 | 1,030 | 1,040 | 840,000 |
| 1989/04/03 | 1,050 | 1,060 | 1,030 | 1,050 | 1,243,000 |
| 1989/03/31 | 1,020 | 1,030 | 1,000 | 1,030 | 527,000 |
| 1989/03/30 | 995 | 1,020 | 990 | 1,020 | 1,128,000 |
| 1989/03/29 | 960 | 998 | 960 | 975 | 263,000 |
| 1989/03/28 | 951 | 959 | 945 | 959 | 127,000 |
| 1989/03/27 | 931 | 961 | 930 | 944 | 283,000 |
| 1989/03/24 | 967 | 967 | 939 | 950 | 369,000 |
| 1989/03/23 | 985 | 985 | 960 | 968 | 279,000 |
| 1989/03/22 | 975 | 979 | 961 | 975 | 189,000 |
| 1989/03/20 | 976 | 995 | 971 | 980 | 148,000 |
| 1989/03/17 | 1,010 | 1,010 | 981 | 986 | 407,000 |
| 1989/03/16 | 1,010 | 1,010 | 985 | 999 | 770,000 |
| 1989/03/15 | 1,000 | 1,010 | 1,000 | 1,000 | 167,000 |
| 1989/03/14 | 1,000 | 1,020 | 993 | 1,020 | 226,000 |
| 1989/03/13 | 1,040 | 1,040 | 1,000 | 1,000 | 297,000 |
| 1989/03/10 | 1,020 | 1,040 | 1,010 | 1,020 | 254,000 |
| 1989/03/09 | 1,030 | 1,030 | 1,000 | 1,010 | 410,000 |
| 1989/03/08 | 1,050 | 1,060 | 1,010 | 1,020 | 1,819,000 |
| 1989/03/07 | 1,040 | 1,040 | 1,020 | 1,030 | 491,000 |
| 1989/03/06 | 1,070 | 1,080 | 1,040 | 1,040 | 2,563,000 |
| 1989/03/03 | 1,030 | 1,080 | 1,010 | 1,070 | 4,504,000 |
| 1989/03/02 | 1,020 | 1,040 | 1,010 | 1,010 | 2,256,000 |
| 1989/03/01 | 967 | 1,020 | 967 | 1,010 | 1,718,000 |
| 1989/02/28 | 970 | 972 | 965 | 967 | 163,000 |
| 1989/02/27 | 975 | 980 | 970 | 970 | 153,000 |
| 1989/02/23 | 975 | 995 | 975 | 981 | 293,000 |
| 1989/02/22 | 988 | 988 | 981 | 983 | 270,000 |
| 1989/02/21 | 1,000 | 1,010 | 981 | 998 | 312,000 |
| 1989/02/20 | 1,010 | 1,010 | 999 | 1,000 | 141,000 |
| 1989/02/17 | 1,030 | 1,030 | 1,000 | 1,000 | 862,000 |
| 1989/02/16 | 1,020 | 1,030 | 1,010 | 1,020 | 972,000 |
| 1989/02/15 | 1,010 | 1,030 | 998 | 998 | 1,754,000 |
| 1989/02/14 | 1,020 | 1,020 | 983 | 998 | 787,000 |
| 1989/02/13 | 1,020 | 1,040 | 1,000 | 1,010 | 1,992,000 |
| 1989/02/10 | 989 | 1,060 | 980 | 1,040 | 6,267,000 |
| 1989/02/09 | 967 | 990 | 963 | 990 | 270,000 |
| 1989/02/08 | 961 | 975 | 961 | 963 | 259,000 |
| 1989/02/07 | 970 | 970 | 963 | 963 | 238,000 |
| 1989/02/06 | 985 | 985 | 963 | 964 | 336,000 |
| 1989/02/03 | 999 | 1,000 | 976 | 980 | 718,000 |
| 1989/02/02 | 962 | 994 | 962 | 990 | 521,000 |
| 1989/02/01 | 975 | 989 | 962 | 962 | 328,000 |
| 1989/01/31 | 981 | 989 | 980 | 981 | 321,000 |
| 1989/01/30 | 1,000 | 1,000 | 975 | 990 | 418,000 |
| 1989/01/28 | 987 | 1,010 | 987 | 1,000 | 244,000 |
| 1989/01/27 | 1,000 | 1,010 | 986 | 986 | 715,000 |
| 1989/01/26 | 1,030 | 1,030 | 1,000 | 1,000 | 1,756,000 |
| 1989/01/25 | 975 | 1,040 | 975 | 1,030 | 4,014,000 |
| 1989/01/24 | 945 | 965 | 945 | 965 | 314,000 |
| 1989/01/23 | 966 | 966 | 941 | 942 | 483,000 |
| 1989/01/20 | 945 | 945 | 932 | 936 | 288,000 |
| 1989/01/19 | 940 | 950 | 936 | 945 | 200,000 |
| 1989/01/18 | 962 | 967 | 940 | 950 | 275,000 |
| 1989/01/17 | 967 | 969 | 960 | 965 | 273,000 |
| 1989/01/13 | 945 | 960 | 945 | 960 | 471,000 |
| 1989/01/12 | 948 | 949 | 939 | 943 | 264,000 |
| 1989/01/11 | 939 | 939 | 929 | 938 | 428,000 |
| 1989/01/10 | 916 | 932 | 916 | 929 | 766,000 |
| 1989/01/09 | 882 | 912 | 882 | 910 | 203,000 |
| 1989/01/06 | 900 | 900 | 885 | 885 | 153,000 |
| 1989/01/05 | 894 | 910 | 891 | 891 | 120,000 |
| 1989/01/04 | 889 | 910 | 889 | 891 | 103,000 |