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
1990/12/28 532 547 527 539 219,000
1990/12/27 521 542 521 532 334,000
1990/12/26 521 526 521 526 229,000
1990/12/25 540 540 520 521 165,000
1990/12/21 535 536 525 525 227,000
1990/12/20 565 565 540 545 255,000
1990/12/19 564 568 551 555 559,000
1990/12/18 560 560 540 554 344,000
1990/12/17 580 580 550 550 214,000
1990/12/14 572 577 566 570 389,000
1990/12/13 574 587 572 583 391,000
1990/12/12 575 580 565 565 559,000
1990/12/11 561 575 561 570 408,000
1990/12/10 580 580 570 580 298,000
1990/12/07 531 572 531 550 526,000
1990/12/06 520 530 510 530 284,000
1990/12/05 511 529 496 500 373,000
1990/12/04 540 540 505 505 369,000
1990/12/03 561 561 540 540 263,000
1990/11/30 527 550 527 550 389,000
1990/11/29 566 567 522 565 296,000
1990/11/28 595 596 581 581 247,000
1990/11/27 596 615 595 605 132,000
1990/11/26 615 620 595 595 138,000
1990/11/22 610 610 591 605 187,000
1990/11/21 602 602 586 600 224,000
1990/11/20 615 620 600 620 333,000
1990/11/19 595 621 594 615 243,000
1990/11/16 599 599 570 583 574,000
1990/11/15 625 626 595 600 155,000
1990/11/14 642 642 626 626 157,000
1990/11/13 629 644 627 633 1,375,000
1990/11/09 595 595 569 595 576,000
1990/11/08 619 619 590 600 397,000
1990/11/07 634 640 623 635 293,000
1990/11/06 660 664 635 635 374,000
1990/11/05 650 658 650 654 290,000
1990/11/02 640 645 622 636 680,000
1990/11/01 669 669 650 660 630,000
1990/10/31 700 701 672 672 1,604,000
1990/10/30 704 745 701 704 3,388,000
1990/10/29 666 693 666 693 970,000
1990/10/26 668 683 660 673 638,000
1990/10/25 658 659 653 659 367,000
1990/10/24 650 650 630 645 271,000
1990/10/23 655 663 651 658 429,000
1990/10/22 658 659 650 654 322,000
1990/10/19 645 670 630 655 587,000
1990/10/18 614 657 605 650 766,000
1990/10/17 585 593 580 593 177,000
1990/10/16 584 594 580 594 176,000
1990/10/15 565 571 561 570 90,000
1990/10/12 545 545 531 545 151,000
1990/10/11 555 560 546 550 158,000
1990/10/09 586 589 575 575 247,000
1990/10/08 555 584 555 570 247,000
1990/10/05 556 579 551 575 268,000
1990/10/04 555 555 532 536 124,000
1990/10/03 560 580 540 570 416,000
1990/10/02 550 550 550 550 148,000
1990/10/01 525 530 470 470 405,000
1990/09/28 550 560 506 525 363,000
1990/09/27 570 585 560 570 199,000
1990/09/26 647 648 590 600 184,000
1990/09/25 638 651 638 648 125,000
1990/09/21 681 684 668 670 335,000
1990/09/20 710 710 681 681 138,000
1990/09/19 715 729 680 710 49,000
1990/09/18 727 730 655 715 281,000
1990/09/17 760 760 731 737 283,000
1990/09/14 759 770 751 762 563,000
1990/09/13 731 770 716 769 1,115,000
1990/09/12 665 750 665 723 942,000
1990/09/11 650 675 640 674 141,000
1990/09/10 630 635 625 632 94,000
1990/09/07 634 634 601 614 126,000
1990/09/06 655 660 640 640 64,000
1990/09/05 683 683 640 651 52,000
1990/09/04 700 700 680 689 35,000
1990/09/03 706 720 706 710 380,000
1990/08/31 685 705 680 700 218,000
1990/08/30 663 685 663 685 178,000
1990/08/29 660 660 641 650 275,000
1990/08/28 659 659 640 650 351,000
1990/08/27 586 613 586 610 240,000
1990/08/24 571 608 570 573 370,000
1990/08/23 630 634 580 580 386,000
1990/08/22 650 660 637 637 201,000
1990/08/21 696 698 660 660 146,000
1990/08/20 680 699 680 690 94,000
1990/08/17 704 713 693 700 87,000
1990/08/16 729 729 716 724 96,000
1990/08/15 708 730 708 727 137,000
1990/08/14 681 691 675 690 124,000
1990/08/13 710 711 650 675 86,000
1990/08/10 745 750 740 740 62,000
1990/08/09 755 755 748 748 151,000
1990/08/08 741 757 735 751 140,000
1990/08/07 715 760 715 740 195,000
1990/08/06 850 850 785 785 78,000
1990/08/03 870 871 851 860 210,000
1990/08/02 866 880 865 870 120,000
1990/08/01 876 890 865 866 135,000
1990/07/31 861 875 861 873 103,000
1990/07/30 878 878 866 866 46,000
1990/07/27 890 890 870 882 79,000
1990/07/26 905 905 900 900 89,000
1990/07/25 928 928 890 895 242,000
1990/07/24 905 940 905 930 901,000
1990/07/23 900 910 876 900 229,000
1990/07/20 924 924 905 920 197,000
1990/07/19 929 929 914 914 400,000
1990/07/18 904 924 899 924 631,000
1990/07/17 900 900 893 894 147,000
1990/07/16 888 897 880 880 488,000
1990/07/13 907 907 888 890 129,000
1990/07/12 909 909 890 890 85,000
1990/07/11 890 899 890 892 55,000
1990/07/10 890 898 888 889 123,000
1990/07/09 899 900 886 900 99,000
1990/07/06 900 900 885 886 76,000
1990/07/05 900 900 891 900 66,000
1990/07/04 885 910 885 900 61,000
1990/07/03 881 882 880 881 56,000
1990/07/02 881 885 878 880 64,000
1990/06/29 888 895 886 886 156,000
1990/06/28 910 910 885 886 60,000
1990/06/27 899 914 898 910 188,000
1990/06/26 900 919 879 899 134,000
1990/06/25 880 880 861 873 74,000
1990/06/22 893 893 884 890 100,000
1990/06/21 924 924 903 903 211,000
1990/06/20 910 919 909 912 403,000
1990/06/19 922 924 910 910 104,000
1990/06/18 913 929 910 912 78,000
1990/06/15 934 934 915 923 319,000
1990/06/14 922 940 922 924 107,000
1990/06/13 960 960 921 930 381,000
1990/06/12 922 960 922 950 347,000
1990/06/11 910 920 910 912 129,000
1990/06/08 913 914 910 910 228,000
1990/06/07 911 919 911 915 201,000
1990/06/06 915 920 907 915 309,000
1990/06/05 927 931 912 922 442,000
1990/06/04 932 940 929 937 185,000
1990/06/01 947 947 936 940 243,000
1990/05/31 942 950 932 945 376,000
1990/05/30 940 945 939 945 214,000
1990/05/29 946 950 938 942 466,000
1990/05/28 946 954 936 945 358,000
1990/05/25 959 959 946 955 128,000
1990/05/24 953 970 945 950 289,000
1990/05/23 951 979 951 961 251,000
1990/05/22 946 950 941 950 169,000
1990/05/21 955 955 942 945 168,000
1990/05/18 1,000 1,000 960 961 758,000
1990/05/17 997 1,050 980 1,000 2,051,000
1990/05/16 950 990 943 990 745,000
1990/05/15 951 954 941 950 576,000
1990/05/14 951 960 942 954 564,000
1990/05/11 950 959 929 948 973,000
1990/05/10 1,000 1,010 952 970 3,206,000
1990/05/09 980 980 980 980 1,192,000
1990/05/08 889 889 863 880 570,000
1990/05/07 861 910 861 898 664,000
1990/05/02 844 864 844 860 306,000
1990/05/01 849 850 841 845 164,000
1990/04/27 842 854 841 854 291,000
1990/04/26 874 874 840 841 450,000
1990/04/25 869 875 855 875 502,000
1990/04/24 833 840 822 840 103,000
1990/04/23 858 859 822 840 52,000
1990/04/20 870 875 850 851 351,000
1990/04/19 823 860 820 860 662,000
1990/04/18 785 815 780 815 58,000
1990/04/17 775 780 770 777 81,000
1990/04/16 792 795 780 780 87,000
1990/04/13 800 800 790 791 24,000
1990/04/12 825 826 800 800 71,000
1990/04/11 835 850 835 835 267,000
1990/04/10 836 850 836 840 205,000
1990/04/09 855 855 846 846 559,000
1990/04/06 727 757 725 755 226,000
1990/04/05 722 722 632 657 641,000
1990/04/04 817 835 732 732 524,000
1990/04/03 869 870 825 827 155,000
1990/04/02 880 881 880 881 240,000
1990/03/30 950 955 940 940 263,000
1990/03/29 946 970 945 970 157,000
1990/03/28 930 950 930 943 224,000
1990/03/27 916 940 916 940 107,000
1990/03/26 903 930 903 926 93,000
1990/03/23 890 900 879 900 271,000
1990/03/22 851 889 851 879 182,000
1990/03/20 964 970 905 910 246,000
1990/03/19 1,010 1,010 930 955 121,000
1990/03/16 1,020 1,040 1,010 1,010 65,000
1990/03/15 1,010 1,030 1,000 1,010 219,000
1990/03/14 1,020 1,030 1,010 1,010 140,000
1990/03/13 1,020 1,030 1,010 1,020 147,000
1990/03/12 1,060 1,060 1,020 1,020 66,000
1990/03/09 1,020 1,040 1,020 1,040 128,000
1990/03/08 1,010 1,020 1,000 1,020 160,000
1990/03/07 1,020 1,020 1,010 1,010 137,000
1990/03/06 1,030 1,040 1,020 1,020 169,000
1990/03/05 1,040 1,040 1,030 1,030 146,000
1990/03/02 1,030 1,100 1,020 1,040 305,000
1990/03/01 1,030 1,030 1,010 1,020 164,000
1990/02/28 1,040 1,040 1,010 1,030 137,000
1990/02/27 1,010 1,020 990 1,000 178,000
1990/02/26 1,040 1,040 960 988 264,000
1990/02/23 1,070 1,070 1,030 1,030 175,000
1990/02/22 1,090 1,090 1,060 1,070 290,000
1990/02/21 1,090 1,090 1,060 1,060 348,000
1990/02/20 1,100 1,100 1,060 1,070 282,000
1990/02/19 1,120 1,120 1,100 1,100 141,000
1990/02/16 1,130 1,130 1,100 1,110 169,000
1990/02/15 1,100 1,130 1,090 1,110 639,000
1990/02/14 1,100 1,100 1,060 1,090 434,000
1990/02/13 1,100 1,100 1,080 1,100 248,000
1990/02/09 1,100 1,100 1,070 1,080 191,000
1990/02/08 1,090 1,090 1,080 1,080 129,000
1990/02/07 1,100 1,100 1,070 1,090 379,000
1990/02/06 1,100 1,120 1,090 1,120 403,000
1990/02/05 1,110 1,110 1,100 1,100 168,000
1990/02/02 1,120 1,120 1,100 1,120 244,000
1990/02/01 1,090 1,120 1,080 1,120 643,000
1990/01/31 1,070 1,100 1,060 1,100 432,000
1990/01/30 1,060 1,070 1,050 1,060 220,000
1990/01/29 1,060 1,060 1,040 1,040 147,000
1990/01/26 1,050 1,060 1,030 1,060 206,000
1990/01/25 1,050 1,070 1,030 1,070 434,000
1990/01/24 1,100 1,110 1,040 1,070 678,000
1990/01/23 1,100 1,120 1,100 1,100 242,000
1990/01/22 1,080 1,080 1,080 1,080 96,000
1990/01/19 1,080 1,100 1,080 1,090 231,000
1990/01/18 1,080 1,090 1,080 1,090 287,000
1990/01/17 1,090 1,100 1,080 1,090 138,000
1990/01/16 1,100 1,110 1,070 1,070 194,000
1990/01/12 1,140 1,140 1,130 1,130 230,000
1990/01/11 1,140 1,150 1,130 1,150 122,000
1990/01/10 1,150 1,160 1,130 1,140 193,000
1990/01/09 1,160 1,170 1,160 1,160 225,000
1990/01/08 1,170 1,200 1,160 1,170 309,000
1990/01/05 1,160 1,180 1,150 1,180 327,000
1990/01/04 1,180 1,190 1,160 1,170 119,000

このページの先頭へ