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 |
|---|---|---|---|---|---|
| 1991/12/30 | 540 | 550 | 536 | 538 | 117,000 |
| 1991/12/27 | 559 | 559 | 535 | 535 | 130,000 |
| 1991/12/26 | 541 | 568 | 536 | 560 | 250,000 |
| 1991/12/25 | 532 | 561 | 532 | 546 | 362,000 |
| 1991/12/24 | 578 | 578 | 539 | 539 | 179,000 |
| 1991/12/20 | 580 | 580 | 558 | 558 | 244,000 |
| 1991/12/19 | 580 | 596 | 563 | 563 | 248,000 |
| 1991/12/18 | 580 | 585 | 580 | 580 | 175,000 |
| 1991/12/17 | 589 | 600 | 589 | 590 | 135,000 |
| 1991/12/16 | 598 | 604 | 592 | 599 | 105,000 |
| 1991/12/13 | 607 | 607 | 580 | 603 | 558,000 |
| 1991/12/12 | 568 | 588 | 568 | 587 | 125,000 |
| 1991/12/11 | 570 | 571 | 561 | 561 | 240,000 |
| 1991/12/10 | 592 | 592 | 570 | 571 | 247,000 |
| 1991/12/09 | 589 | 594 | 580 | 582 | 37,000 |
| 1991/12/06 | 591 | 599 | 582 | 598 | 272,000 |
| 1991/12/05 | 597 | 600 | 588 | 594 | 313,000 |
| 1991/12/04 | 590 | 598 | 587 | 595 | 469,000 |
| 1991/12/03 | 579 | 592 | 572 | 588 | 569,000 |
| 1991/12/02 | 571 | 573 | 550 | 570 | 346,000 |
| 1991/11/29 | 610 | 620 | 600 | 600 | 588,000 |
| 1991/11/28 | 625 | 625 | 600 | 610 | 288,000 |
| 1991/11/27 | 640 | 645 | 631 | 631 | 301,000 |
| 1991/11/26 | 625 | 634 | 615 | 630 | 503,000 |
| 1991/11/25 | 657 | 657 | 620 | 621 | 206,000 |
| 1991/11/22 | 668 | 670 | 645 | 648 | 777,000 |
| 1991/11/21 | 680 | 684 | 645 | 662 | 1,630,000 |
| 1991/11/20 | 630 | 676 | 627 | 656 | 1,276,000 |
| 1991/11/19 | 630 | 645 | 622 | 622 | 423,000 |
| 1991/11/18 | 620 | 629 | 610 | 620 | 582,000 |
| 1991/11/15 | 650 | 663 | 641 | 650 | 308,000 |
| 1991/11/14 | 658 | 661 | 646 | 646 | 206,000 |
| 1991/11/13 | 670 | 670 | 660 | 660 | 324,000 |
| 1991/11/12 | 640 | 660 | 640 | 660 | 337,000 |
| 1991/11/11 | 642 | 651 | 640 | 644 | 145,000 |
| 1991/11/08 | 672 | 672 | 641 | 641 | 320,000 |
| 1991/11/07 | 680 | 680 | 661 | 662 | 554,000 |
| 1991/11/06 | 645 | 675 | 639 | 655 | 734,000 |
| 1991/11/05 | 660 | 660 | 645 | 648 | 318,000 |
| 1991/11/01 | 669 | 671 | 655 | 661 | 470,000 |
| 1991/10/31 | 679 | 679 | 661 | 675 | 563,000 |
| 1991/10/30 | 698 | 705 | 676 | 680 | 665,000 |
| 1991/10/29 | 699 | 709 | 690 | 691 | 984,000 |
| 1991/10/28 | 699 | 700 | 683 | 683 | 1,063,000 |
| 1991/10/25 | 710 | 718 | 700 | 700 | 1,384,000 |
| 1991/10/24 | 728 | 734 | 706 | 711 | 2,690,000 |
| 1991/10/23 | 738 | 769 | 725 | 728 | 12,439,000 |
| 1991/10/22 | 663 | 763 | 660 | 745 | 14,193,000 |
| 1991/10/21 | 679 | 683 | 663 | 666 | 1,102,000 |
| 1991/10/18 | 670 | 702 | 661 | 671 | 4,119,000 |
| 1991/10/17 | 710 | 719 | 665 | 671 | 8,546,000 |
| 1991/10/16 | 660 | 710 | 659 | 710 | 10,530,000 |
| 1991/10/15 | 575 | 610 | 575 | 610 | 574,000 |
| 1991/10/14 | 570 | 585 | 570 | 574 | 195,000 |
| 1991/10/11 | 591 | 592 | 580 | 580 | 295,000 |
| 1991/10/09 | 586 | 595 | 586 | 591 | 432,000 |
| 1991/10/08 | 591 | 608 | 591 | 596 | 534,000 |
| 1991/10/07 | 612 | 620 | 605 | 608 | 489,000 |
| 1991/10/04 | 630 | 630 | 611 | 618 | 666,000 |
| 1991/10/03 | 635 | 639 | 625 | 632 | 1,013,000 |
| 1991/10/02 | 619 | 642 | 619 | 631 | 3,271,000 |
| 1991/10/01 | 600 | 624 | 600 | 609 | 4,344,000 |
| 1991/09/30 | 569 | 600 | 560 | 600 | 1,673,000 |
| 1991/09/27 | 557 | 578 | 551 | 560 | 549,000 |
| 1991/09/26 | 559 | 560 | 540 | 553 | 286,000 |
| 1991/09/25 | 548 | 553 | 530 | 552 | 398,000 |
| 1991/09/24 | 553 | 569 | 540 | 541 | 160,000 |
| 1991/09/20 | 559 | 569 | 552 | 553 | 261,000 |
| 1991/09/19 | 551 | 577 | 551 | 561 | 848,000 |
| 1991/09/18 | 570 | 585 | 550 | 565 | 948,000 |
| 1991/09/17 | 585 | 588 | 575 | 585 | 913,000 |
| 1991/09/13 | 525 | 568 | 521 | 555 | 1,238,000 |
| 1991/09/12 | 516 | 530 | 516 | 525 | 308,000 |
| 1991/09/11 | 515 | 520 | 503 | 516 | 173,000 |
| 1991/09/10 | 530 | 530 | 511 | 523 | 235,000 |
| 1991/09/09 | 541 | 544 | 530 | 530 | 294,000 |
| 1991/09/06 | 523 | 545 | 523 | 540 | 599,000 |
| 1991/09/05 | 498 | 530 | 498 | 522 | 559,000 |
| 1991/09/04 | 490 | 500 | 485 | 493 | 179,000 |
| 1991/09/03 | 495 | 499 | 481 | 490 | 516,000 |
| 1991/09/02 | 480 | 490 | 476 | 490 | 150,000 |
| 1991/08/30 | 485 | 490 | 470 | 470 | 140,000 |
| 1991/08/29 | 460 | 490 | 460 | 490 | 297,000 |
| 1991/08/28 | 461 | 469 | 453 | 453 | 379,000 |
| 1991/08/27 | 466 | 476 | 450 | 455 | 213,000 |
| 1991/08/26 | 485 | 485 | 455 | 455 | 201,000 |
| 1991/08/23 | 488 | 488 | 476 | 478 | 229,000 |
| 1991/08/22 | 481 | 490 | 476 | 490 | 404,000 |
| 1991/08/21 | 454 | 470 | 451 | 451 | 817,000 |
| 1991/08/20 | 450 | 451 | 425 | 448 | 558,000 |
| 1991/08/19 | 492 | 495 | 450 | 450 | 466,000 |
| 1991/08/16 | 514 | 514 | 492 | 492 | 490,000 |
| 1991/08/15 | 520 | 525 | 495 | 499 | 795,000 |
| 1991/08/14 | 527 | 532 | 526 | 526 | 136,000 |
| 1991/08/13 | 545 | 545 | 525 | 535 | 172,000 |
| 1991/08/12 | 555 | 555 | 545 | 545 | 158,000 |
| 1991/08/09 | 550 | 555 | 550 | 555 | 165,000 |
| 1991/08/08 | 562 | 562 | 554 | 555 | 32,000 |
| 1991/08/07 | 556 | 570 | 552 | 552 | 63,000 |
| 1991/08/06 | 570 | 570 | 552 | 552 | 32,000 |
| 1991/08/05 | 575 | 575 | 570 | 570 | 67,000 |
| 1991/08/02 | 580 | 580 | 570 | 570 | 30,000 |
| 1991/08/01 | 582 | 584 | 580 | 584 | 59,000 |
| 1991/07/31 | 573 | 579 | 570 | 579 | 109,000 |
| 1991/07/30 | 565 | 575 | 561 | 570 | 131,000 |
| 1991/07/29 | 570 | 570 | 565 | 565 | 21,000 |
| 1991/07/26 | 569 | 570 | 560 | 570 | 209,000 |
| 1991/07/25 | 564 | 575 | 561 | 570 | 341,000 |
| 1991/07/24 | 555 | 560 | 555 | 560 | 200,000 |
| 1991/07/23 | 550 | 559 | 547 | 553 | 216,000 |
| 1991/07/22 | 561 | 563 | 550 | 550 | 351,000 |
| 1991/07/19 | 560 | 568 | 558 | 564 | 27,000 |
| 1991/07/18 | 570 | 570 | 559 | 561 | 41,000 |
| 1991/07/17 | 585 | 585 | 549 | 560 | 59,000 |
| 1991/07/16 | 595 | 595 | 575 | 580 | 86,000 |
| 1991/07/15 | 595 | 600 | 581 | 600 | 99,000 |
| 1991/07/12 | 579 | 585 | 570 | 585 | 49,000 |
| 1991/07/11 | 570 | 580 | 558 | 580 | 184,000 |
| 1991/07/10 | 541 | 560 | 541 | 560 | 132,000 |
| 1991/07/09 | 525 | 545 | 510 | 540 | 465,000 |
| 1991/07/08 | 558 | 560 | 520 | 523 | 393,000 |
| 1991/07/05 | 582 | 585 | 567 | 567 | 187,000 |
| 1991/07/04 | 593 | 593 | 580 | 582 | 209,000 |
| 1991/07/03 | 620 | 620 | 603 | 603 | 221,000 |
| 1991/07/02 | 611 | 620 | 610 | 610 | 67,000 |
| 1991/07/01 | 605 | 614 | 605 | 610 | 120,000 |
| 1991/06/28 | 600 | 609 | 595 | 595 | 103,000 |
| 1991/06/27 | 624 | 624 | 590 | 595 | 111,000 |
| 1991/06/26 | 600 | 615 | 600 | 614 | 84,000 |
| 1991/06/25 | 577 | 605 | 577 | 605 | 152,000 |
| 1991/06/24 | 620 | 620 | 605 | 605 | 98,000 |
| 1991/06/21 | 615 | 617 | 603 | 610 | 159,000 |
| 1991/06/20 | 617 | 620 | 617 | 617 | 186,000 |
| 1991/06/19 | 627 | 627 | 615 | 617 | 379,000 |
| 1991/06/18 | 626 | 630 | 626 | 626 | 214,000 |
| 1991/06/17 | 630 | 640 | 626 | 626 | 148,000 |
| 1991/06/14 | 617 | 625 | 617 | 620 | 247,000 |
| 1991/06/13 | 618 | 619 | 615 | 617 | 155,000 |
| 1991/06/12 | 619 | 621 | 618 | 619 | 308,000 |
| 1991/06/11 | 601 | 619 | 601 | 612 | 132,000 |
| 1991/06/10 | 626 | 626 | 610 | 610 | 102,000 |
| 1991/06/07 | 620 | 627 | 616 | 616 | 275,000 |
| 1991/06/06 | 620 | 629 | 620 | 620 | 164,000 |
| 1991/06/05 | 634 | 635 | 628 | 628 | 141,000 |
| 1991/06/04 | 624 | 639 | 620 | 639 | 318,000 |
| 1991/06/03 | 626 | 640 | 626 | 634 | 275,000 |
| 1991/05/31 | 623 | 635 | 623 | 628 | 80,000 |
| 1991/05/30 | 622 | 627 | 618 | 621 | 77,000 |
| 1991/05/29 | 622 | 632 | 621 | 621 | 147,000 |
| 1991/05/28 | 627 | 629 | 615 | 629 | 56,000 |
| 1991/05/27 | 635 | 635 | 626 | 626 | 52,000 |
| 1991/05/24 | 643 | 643 | 615 | 625 | 211,000 |
| 1991/05/23 | 642 | 642 | 635 | 638 | 291,000 |
| 1991/05/22 | 635 | 642 | 630 | 635 | 156,000 |
| 1991/05/21 | 611 | 650 | 611 | 635 | 122,000 |
| 1991/05/20 | 615 | 620 | 610 | 615 | 48,000 |
| 1991/05/17 | 610 | 618 | 605 | 607 | 432,000 |
| 1991/05/16 | 618 | 625 | 611 | 611 | 317,000 |
| 1991/05/15 | 612 | 627 | 612 | 620 | 155,000 |
| 1991/05/14 | 630 | 635 | 620 | 620 | 118,000 |
| 1991/05/13 | 625 | 641 | 621 | 626 | 119,000 |
| 1991/05/10 | 650 | 650 | 625 | 625 | 353,000 |
| 1991/05/09 | 620 | 634 | 612 | 612 | 272,000 |
| 1991/05/08 | 630 | 630 | 610 | 617 | 294,000 |
| 1991/05/07 | 632 | 640 | 625 | 632 | 78,000 |
| 1991/05/02 | 640 | 650 | 630 | 632 | 141,000 |
| 1991/05/01 | 619 | 649 | 619 | 648 | 285,000 |
| 1991/04/30 | 630 | 630 | 610 | 613 | 571,000 |
| 1991/04/26 | 645 | 645 | 623 | 630 | 317,000 |
| 1991/04/25 | 655 | 655 | 635 | 637 | 252,000 |
| 1991/04/24 | 652 | 655 | 650 | 653 | 222,000 |
| 1991/04/23 | 660 | 660 | 651 | 654 | 265,000 |
| 1991/04/22 | 670 | 677 | 665 | 665 | 424,000 |
| 1991/04/19 | 681 | 684 | 675 | 677 | 424,000 |
| 1991/04/18 | 680 | 690 | 677 | 684 | 537,000 |
| 1991/04/17 | 675 | 675 | 665 | 667 | 169,000 |
| 1991/04/16 | 669 | 672 | 660 | 661 | 135,000 |
| 1991/04/15 | 676 | 676 | 666 | 672 | 123,000 |
| 1991/04/12 | 666 | 671 | 663 | 668 | 214,000 |
| 1991/04/11 | 675 | 678 | 663 | 673 | 214,000 |
| 1991/04/10 | 671 | 684 | 671 | 680 | 403,000 |
| 1991/04/09 | 684 | 684 | 670 | 677 | 186,000 |
| 1991/04/08 | 689 | 690 | 681 | 685 | 122,000 |
| 1991/04/05 | 694 | 694 | 679 | 685 | 379,000 |
| 1991/04/04 | 671 | 700 | 669 | 676 | 523,000 |
| 1991/04/03 | 675 | 675 | 660 | 670 | 608,000 |
| 1991/04/02 | 671 | 678 | 660 | 670 | 338,000 |
| 1991/04/01 | 674 | 680 | 670 | 679 | 146,000 |
| 1991/03/29 | 670 | 670 | 662 | 664 | 175,000 |
| 1991/03/28 | 651 | 700 | 651 | 661 | 217,000 |
| 1991/03/27 | 653 | 665 | 653 | 653 | 96,000 |
| 1991/03/26 | 650 | 660 | 650 | 652 | 205,000 |
| 1991/03/25 | 671 | 680 | 650 | 650 | 476,000 |
| 1991/03/22 | 675 | 689 | 661 | 661 | 252,000 |
| 1991/03/20 | 667 | 679 | 667 | 671 | 166,000 |
| 1991/03/19 | 688 | 696 | 685 | 685 | 169,000 |
| 1991/03/18 | 700 | 710 | 691 | 698 | 541,000 |
| 1991/03/15 | 675 | 695 | 670 | 695 | 480,000 |
| 1991/03/14 | 672 | 678 | 663 | 675 | 353,000 |
| 1991/03/13 | 683 | 689 | 670 | 671 | 323,000 |
| 1991/03/12 | 681 | 695 | 681 | 692 | 488,000 |
| 1991/03/11 | 714 | 715 | 690 | 700 | 711,000 |
| 1991/03/08 | 681 | 705 | 680 | 705 | 1,723,000 |
| 1991/03/07 | 684 | 685 | 680 | 685 | 244,000 |
| 1991/03/06 | 685 | 691 | 675 | 685 | 356,000 |
| 1991/03/05 | 671 | 689 | 663 | 685 | 313,000 |
| 1991/03/04 | 661 | 671 | 661 | 671 | 240,000 |
| 1991/03/01 | 690 | 692 | 671 | 671 | 602,000 |
| 1991/02/28 | 691 | 715 | 681 | 690 | 2,574,000 |
| 1991/02/27 | 665 | 670 | 660 | 661 | 695,000 |
| 1991/02/26 | 685 | 685 | 670 | 670 | 785,000 |
| 1991/02/25 | 677 | 679 | 660 | 661 | 390,000 |
| 1991/02/22 | 685 | 696 | 671 | 678 | 1,710,000 |
| 1991/02/21 | 671 | 730 | 668 | 683 | 6,417,000 |
| 1991/02/20 | 642 | 683 | 638 | 683 | 1,170,000 |
| 1991/02/19 | 620 | 668 | 620 | 641 | 1,451,000 |
| 1991/02/18 | 620 | 630 | 610 | 620 | 784,000 |
| 1991/02/15 | 604 | 604 | 596 | 601 | 415,000 |
| 1991/02/14 | 594 | 612 | 594 | 605 | 592,000 |
| 1991/02/13 | 593 | 596 | 584 | 591 | 791,000 |
| 1991/02/12 | 580 | 594 | 579 | 594 | 816,000 |
| 1991/02/08 | 545 | 565 | 542 | 565 | 798,000 |
| 1991/02/07 | 540 | 546 | 539 | 545 | 255,000 |
| 1991/02/06 | 540 | 545 | 533 | 533 | 230,000 |
| 1991/02/05 | 522 | 537 | 520 | 537 | 179,000 |
| 1991/02/04 | 511 | 521 | 511 | 520 | 79,000 |
| 1991/02/01 | 523 | 523 | 510 | 518 | 137,000 |
| 1991/01/31 | 520 | 530 | 513 | 513 | 620,000 |
| 1991/01/30 | 528 | 530 | 521 | 530 | 287,000 |
| 1991/01/29 | 540 | 540 | 526 | 526 | 197,000 |
| 1991/01/28 | 533 | 540 | 525 | 530 | 172,000 |
| 1991/01/25 | 535 | 540 | 527 | 530 | 190,000 |
| 1991/01/24 | 525 | 533 | 520 | 529 | 157,000 |
| 1991/01/23 | 535 | 535 | 525 | 534 | 322,000 |
| 1991/01/22 | 530 | 532 | 520 | 520 | 290,000 |
| 1991/01/21 | 540 | 540 | 520 | 520 | 176,000 |
| 1991/01/18 | 550 | 560 | 520 | 540 | 427,000 |
| 1991/01/17 | 485 | 550 | 485 | 540 | 227,000 |
| 1991/01/16 | 520 | 520 | 500 | 500 | 232,000 |
| 1991/01/14 | 522 | 532 | 516 | 525 | 96,000 |
| 1991/01/11 | 516 | 532 | 516 | 532 | 290,000 |
| 1991/01/10 | 510 | 525 | 500 | 516 | 651,000 |
| 1991/01/09 | 509 | 525 | 500 | 515 | 214,000 |
| 1991/01/08 | 540 | 540 | 491 | 492 | 387,000 |
| 1991/01/07 | 550 | 550 | 540 | 540 | 104,000 |
| 1991/01/04 | 539 | 540 | 529 | 540 | 52,000 |