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 |
|---|---|---|---|---|---|
| 1995/12/29 | 550 | 556 | 548 | 555 | 214,000 |
| 1995/12/28 | 553 | 555 | 546 | 550 | 331,000 |
| 1995/12/27 | 551 | 559 | 550 | 556 | 387,000 |
| 1995/12/26 | 549 | 550 | 545 | 546 | 310,000 |
| 1995/12/25 | 556 | 556 | 542 | 550 | 772,000 |
| 1995/12/22 | 565 | 566 | 555 | 556 | 471,000 |
| 1995/12/21 | 569 | 572 | 561 | 565 | 570,000 |
| 1995/12/20 | 568 | 574 | 564 | 572 | 889,000 |
| 1995/12/19 | 560 | 570 | 555 | 567 | 792,000 |
| 1995/12/18 | 556 | 565 | 555 | 565 | 742,000 |
| 1995/12/15 | 562 | 564 | 552 | 555 | 654,000 |
| 1995/12/14 | 569 | 570 | 561 | 565 | 882,000 |
| 1995/12/13 | 565 | 568 | 562 | 563 | 593,000 |
| 1995/12/12 | 570 | 577 | 563 | 568 | 1,366,000 |
| 1995/12/11 | 564 | 573 | 563 | 571 | 883,000 |
| 1995/12/08 | 570 | 576 | 562 | 562 | 1,808,000 |
| 1995/12/07 | 566 | 568 | 562 | 567 | 921,000 |
| 1995/12/06 | 567 | 568 | 563 | 567 | 810,000 |
| 1995/12/05 | 574 | 578 | 561 | 569 | 1,556,000 |
| 1995/12/04 | 579 | 584 | 570 | 578 | 3,536,000 |
| 1995/12/01 | 545 | 567 | 544 | 555 | 4,285,000 |
| 1995/11/30 | 543 | 545 | 531 | 531 | 1,351,000 |
| 1995/11/29 | 552 | 564 | 538 | 539 | 3,540,000 |
| 1995/11/28 | 526 | 559 | 526 | 559 | 4,376,000 |
| 1995/11/27 | 520 | 525 | 513 | 519 | 979,000 |
| 1995/11/24 | 515 | 526 | 514 | 520 | 1,084,000 |
| 1995/11/22 | 503 | 515 | 503 | 513 | 967,000 |
| 1995/11/21 | 501 | 510 | 501 | 506 | 283,000 |
| 1995/11/20 | 509 | 510 | 500 | 500 | 254,000 |
| 1995/11/17 | 513 | 515 | 504 | 508 | 536,000 |
| 1995/11/16 | 515 | 516 | 507 | 510 | 978,000 |
| 1995/11/15 | 520 | 526 | 512 | 519 | 3,357,000 |
| 1995/11/14 | 500 | 507 | 495 | 500 | 1,520,000 |
| 1995/11/13 | 499 | 505 | 487 | 491 | 855,000 |
| 1995/11/10 | 482 | 494 | 481 | 494 | 133,000 |
| 1995/11/09 | 497 | 500 | 485 | 485 | 187,000 |
| 1995/11/08 | 491 | 504 | 484 | 495 | 841,000 |
| 1995/11/07 | 483 | 493 | 481 | 493 | 314,000 |
| 1995/11/06 | 489 | 489 | 474 | 481 | 508,000 |
| 1995/11/02 | 479 | 488 | 473 | 486 | 591,000 |
| 1995/11/01 | 490 | 490 | 476 | 480 | 625,000 |
| 1995/10/31 | 484 | 494 | 484 | 494 | 234,000 |
| 1995/10/30 | 489 | 489 | 482 | 482 | 112,000 |
| 1995/10/27 | 488 | 493 | 485 | 489 | 239,000 |
| 1995/10/26 | 504 | 504 | 487 | 493 | 277,000 |
| 1995/10/25 | 507 | 515 | 504 | 504 | 618,000 |
| 1995/10/24 | 496 | 514 | 491 | 505 | 1,038,000 |
| 1995/10/23 | 504 | 504 | 496 | 500 | 222,000 |
| 1995/10/20 | 491 | 505 | 491 | 505 | 535,000 |
| 1995/10/19 | 484 | 491 | 483 | 490 | 64,000 |
| 1995/10/18 | 487 | 489 | 482 | 489 | 92,000 |
| 1995/10/17 | 485 | 491 | 482 | 490 | 145,000 |
| 1995/10/16 | 476 | 493 | 476 | 492 | 298,000 |
| 1995/10/13 | 483 | 485 | 472 | 475 | 108,000 |
| 1995/10/12 | 493 | 493 | 480 | 480 | 95,000 |
| 1995/10/11 | 490 | 495 | 488 | 488 | 165,000 |
| 1995/10/09 | 500 | 505 | 492 | 495 | 182,000 |
| 1995/10/06 | 500 | 505 | 489 | 497 | 239,000 |
| 1995/10/05 | 494 | 514 | 494 | 501 | 1,248,000 |
| 1995/10/04 | 485 | 498 | 482 | 494 | 483,000 |
| 1995/10/03 | 477 | 485 | 476 | 484 | 170,000 |
| 1995/10/02 | 475 | 475 | 469 | 475 | 42,000 |
| 1995/09/29 | 474 | 475 | 465 | 470 | 47,000 |
| 1995/09/28 | 488 | 488 | 475 | 475 | 88,000 |
| 1995/09/27 | 480 | 488 | 474 | 485 | 248,000 |
| 1995/09/26 | 470 | 470 | 461 | 465 | 88,000 |
| 1995/09/25 | 471 | 477 | 465 | 470 | 148,000 |
| 1995/09/22 | 471 | 478 | 462 | 476 | 150,000 |
| 1995/09/21 | 480 | 485 | 478 | 485 | 148,000 |
| 1995/09/20 | 498 | 503 | 491 | 495 | 450,000 |
| 1995/09/19 | 488 | 495 | 486 | 493 | 136,000 |
| 1995/09/18 | 503 | 507 | 485 | 485 | 249,000 |
| 1995/09/14 | 496 | 508 | 495 | 506 | 381,000 |
| 1995/09/13 | 500 | 503 | 492 | 500 | 338,000 |
| 1995/09/12 | 485 | 500 | 485 | 500 | 487,000 |
| 1995/09/11 | 475 | 485 | 475 | 481 | 279,000 |
| 1995/09/08 | 476 | 482 | 470 | 477 | 462,000 |
| 1995/09/07 | 466 | 470 | 465 | 466 | 192,000 |
| 1995/09/06 | 465 | 472 | 464 | 466 | 175,000 |
| 1995/09/05 | 466 | 466 | 457 | 464 | 212,000 |
| 1995/09/04 | 473 | 478 | 465 | 466 | 148,000 |
| 1995/09/01 | 472 | 479 | 470 | 472 | 285,000 |
| 1995/08/31 | 489 | 489 | 470 | 475 | 243,000 |
| 1995/08/30 | 495 | 498 | 482 | 489 | 556,000 |
| 1995/08/29 | 487 | 494 | 486 | 492 | 380,000 |
| 1995/08/28 | 481 | 486 | 480 | 485 | 162,000 |
| 1995/08/25 | 510 | 510 | 486 | 486 | 246,000 |
| 1995/08/24 | 484 | 528 | 480 | 508 | 861,000 |
| 1995/08/23 | 498 | 507 | 475 | 494 | 839,000 |
| 1995/08/22 | 485 | 535 | 484 | 498 | 3,473,000 |
| 1995/08/21 | 462 | 480 | 460 | 480 | 742,000 |
| 1995/08/18 | 471 | 474 | 458 | 460 | 651,000 |
| 1995/08/17 | 460 | 478 | 458 | 476 | 1,148,000 |
| 1995/08/16 | 446 | 465 | 446 | 462 | 1,313,000 |
| 1995/08/15 | 437 | 437 | 433 | 436 | 211,000 |
| 1995/08/14 | 435 | 435 | 428 | 428 | 42,000 |
| 1995/08/11 | 430 | 435 | 426 | 435 | 271,000 |
| 1995/08/10 | 431 | 431 | 420 | 420 | 170,000 |
| 1995/08/09 | 420 | 430 | 420 | 425 | 175,000 |
| 1995/08/08 | 418 | 418 | 411 | 418 | 63,000 |
| 1995/08/07 | 424 | 424 | 412 | 415 | 74,000 |
| 1995/08/04 | 419 | 425 | 415 | 425 | 65,000 |
| 1995/08/03 | 418 | 426 | 418 | 420 | 260,000 |
| 1995/08/02 | 405 | 413 | 405 | 413 | 246,000 |
| 1995/08/01 | 420 | 420 | 410 | 410 | 189,000 |
| 1995/07/31 | 423 | 438 | 419 | 430 | 699,000 |
| 1995/07/28 | 419 | 422 | 415 | 420 | 568,000 |
| 1995/07/27 | 425 | 425 | 417 | 420 | 1,074,000 |
| 1995/07/26 | 428 | 430 | 425 | 425 | 360,000 |
| 1995/07/25 | 427 | 432 | 425 | 425 | 263,000 |
| 1995/07/24 | 430 | 432 | 428 | 429 | 320,000 |
| 1995/07/21 | 435 | 436 | 425 | 425 | 346,000 |
| 1995/07/20 | 429 | 431 | 421 | 431 | 228,000 |
| 1995/07/19 | 433 | 433 | 426 | 431 | 948,000 |
| 1995/07/18 | 443 | 444 | 431 | 435 | 517,000 |
| 1995/07/17 | 434 | 443 | 430 | 438 | 1,074,000 |
| 1995/07/14 | 435 | 443 | 427 | 430 | 1,026,000 |
| 1995/07/13 | 430 | 438 | 426 | 435 | 1,172,000 |
| 1995/07/12 | 416 | 424 | 415 | 420 | 690,000 |
| 1995/07/11 | 407 | 412 | 403 | 411 | 261,000 |
| 1995/07/10 | 410 | 426 | 402 | 408 | 942,000 |
| 1995/07/07 | 389 | 408 | 389 | 400 | 913,000 |
| 1995/07/06 | 375 | 390 | 375 | 390 | 564,000 |
| 1995/07/05 | 375 | 375 | 368 | 374 | 367,000 |
| 1995/07/04 | 373 | 375 | 371 | 374 | 321,000 |
| 1995/07/03 | 366 | 368 | 365 | 368 | 223,000 |
| 1995/06/30 | 365 | 370 | 364 | 369 | 178,000 |
| 1995/06/29 | 374 | 375 | 365 | 365 | 218,000 |
| 1995/06/28 | 361 | 364 | 361 | 361 | 149,000 |
| 1995/06/27 | 367 | 367 | 361 | 364 | 284,000 |
| 1995/06/26 | 368 | 370 | 362 | 362 | 443,000 |
| 1995/06/23 | 368 | 368 | 363 | 365 | 221,000 |
| 1995/06/22 | 367 | 367 | 361 | 361 | 324,000 |
| 1995/06/21 | 365 | 368 | 362 | 366 | 174,000 |
| 1995/06/20 | 370 | 370 | 361 | 361 | 128,000 |
| 1995/06/19 | 362 | 370 | 362 | 367 | 112,000 |
| 1995/06/16 | 364 | 370 | 361 | 363 | 179,000 |
| 1995/06/15 | 362 | 362 | 351 | 360 | 476,000 |
| 1995/06/14 | 359 | 364 | 355 | 359 | 751,000 |
| 1995/06/13 | 377 | 377 | 360 | 360 | 1,577,000 |
| 1995/06/12 | 377 | 379 | 374 | 376 | 955,000 |
| 1995/06/09 | 389 | 392 | 383 | 384 | 516,000 |
| 1995/06/08 | 389 | 393 | 389 | 393 | 162,000 |
| 1995/06/07 | 395 | 395 | 390 | 394 | 145,000 |
| 1995/06/06 | 399 | 404 | 397 | 397 | 260,000 |
| 1995/06/05 | 394 | 398 | 394 | 394 | 114,000 |
| 1995/06/02 | 390 | 400 | 390 | 399 | 127,000 |
| 1995/06/01 | 381 | 385 | 380 | 383 | 129,000 |
| 1995/05/31 | 385 | 387 | 379 | 380 | 293,000 |
| 1995/05/30 | 383 | 385 | 379 | 384 | 189,000 |
| 1995/05/29 | 394 | 394 | 381 | 385 | 168,000 |
| 1995/05/26 | 385 | 400 | 380 | 395 | 364,000 |
| 1995/05/25 | 395 | 396 | 378 | 386 | 235,000 |
| 1995/05/24 | 386 | 405 | 385 | 405 | 64,000 |
| 1995/05/23 | 384 | 389 | 384 | 385 | 148,000 |
| 1995/05/22 | 391 | 393 | 388 | 391 | 77,000 |
| 1995/05/19 | 395 | 401 | 395 | 401 | 236,000 |
| 1995/05/18 | 407 | 407 | 400 | 405 | 99,000 |
| 1995/05/17 | 416 | 416 | 404 | 404 | 215,000 |
| 1995/05/16 | 413 | 413 | 407 | 411 | 82,000 |
| 1995/05/15 | 422 | 422 | 411 | 417 | 149,000 |
| 1995/05/12 | 415 | 418 | 414 | 417 | 608,000 |
| 1995/05/11 | 425 | 425 | 410 | 414 | 378,000 |
| 1995/05/10 | 427 | 433 | 427 | 430 | 342,000 |
| 1995/05/09 | 437 | 440 | 424 | 429 | 401,000 |
| 1995/05/08 | 445 | 445 | 436 | 437 | 516,000 |
| 1995/05/02 | 442 | 448 | 440 | 448 | 635,000 |
| 1995/05/01 | 441 | 441 | 439 | 440 | 211,000 |
| 1995/04/28 | 442 | 443 | 439 | 440 | 244,000 |
| 1995/04/27 | 445 | 445 | 440 | 442 | 705,000 |
| 1995/04/26 | 437 | 442 | 437 | 440 | 429,000 |
| 1995/04/25 | 450 | 455 | 436 | 439 | 1,256,000 |
| 1995/04/24 | 448 | 451 | 445 | 445 | 960,000 |
| 1995/04/21 | 437 | 449 | 436 | 448 | 876,000 |
| 1995/04/20 | 436 | 437 | 430 | 431 | 272,000 |
| 1995/04/19 | 424 | 427 | 422 | 427 | 190,000 |
| 1995/04/18 | 426 | 433 | 424 | 425 | 244,000 |
| 1995/04/17 | 426 | 429 | 424 | 424 | 190,000 |
| 1995/04/14 | 422 | 430 | 422 | 424 | 473,000 |
| 1995/04/13 | 420 | 424 | 415 | 422 | 141,000 |
| 1995/04/12 | 417 | 424 | 414 | 415 | 245,000 |
| 1995/04/11 | 414 | 417 | 411 | 414 | 334,000 |
| 1995/04/10 | 405 | 413 | 404 | 410 | 284,000 |
| 1995/04/07 | 404 | 405 | 401 | 405 | 161,000 |
| 1995/04/06 | 405 | 406 | 403 | 405 | 312,000 |
| 1995/04/05 | 405 | 405 | 401 | 405 | 119,000 |
| 1995/04/04 | 400 | 405 | 395 | 398 | 163,000 |
| 1995/04/03 | 400 | 401 | 392 | 398 | 263,000 |
| 1995/03/31 | 444 | 444 | 412 | 415 | 812,000 |
| 1995/03/30 | 405 | 451 | 405 | 429 | 1,026,000 |
| 1995/03/29 | 411 | 415 | 402 | 402 | 194,000 |
| 1995/03/28 | 400 | 419 | 400 | 419 | 156,000 |
| 1995/03/27 | 390 | 395 | 385 | 387 | 414,000 |
| 1995/03/24 | 382 | 384 | 378 | 380 | 283,000 |
| 1995/03/23 | 389 | 390 | 382 | 388 | 215,000 |
| 1995/03/22 | 412 | 412 | 393 | 396 | 156,000 |
| 1995/03/20 | 410 | 410 | 406 | 410 | 91,000 |
| 1995/03/17 | 420 | 423 | 410 | 410 | 133,000 |
| 1995/03/16 | 420 | 428 | 417 | 418 | 424,000 |
| 1995/03/15 | 414 | 415 | 409 | 411 | 198,000 |
| 1995/03/14 | 411 | 413 | 406 | 409 | 165,000 |
| 1995/03/13 | 410 | 411 | 403 | 405 | 151,000 |
| 1995/03/10 | 430 | 430 | 420 | 420 | 245,000 |
| 1995/03/09 | 430 | 431 | 426 | 428 | 181,000 |
| 1995/03/08 | 435 | 435 | 428 | 430 | 129,000 |
| 1995/03/07 | 441 | 444 | 433 | 440 | 329,000 |
| 1995/03/06 | 434 | 442 | 430 | 442 | 468,000 |
| 1995/03/03 | 439 | 442 | 432 | 437 | 302,000 |
| 1995/03/02 | 431 | 440 | 431 | 440 | 112,000 |
| 1995/03/01 | 432 | 434 | 428 | 430 | 168,000 |
| 1995/02/28 | 423 | 435 | 421 | 434 | 236,000 |
| 1995/02/27 | 425 | 425 | 415 | 420 | 224,000 |
| 1995/02/24 | 448 | 452 | 445 | 450 | 217,000 |
| 1995/02/23 | 458 | 458 | 437 | 453 | 162,000 |
| 1995/02/22 | 454 | 458 | 450 | 458 | 258,000 |
| 1995/02/21 | 450 | 452 | 449 | 450 | 372,000 |
| 1995/02/20 | 450 | 452 | 445 | 452 | 112,000 |
| 1995/02/17 | 449 | 459 | 445 | 445 | 510,000 |
| 1995/02/16 | 450 | 455 | 447 | 450 | 446,000 |
| 1995/02/15 | 453 | 453 | 450 | 450 | 257,000 |
| 1995/02/14 | 453 | 455 | 450 | 453 | 309,000 |
| 1995/02/13 | 455 | 456 | 452 | 456 | 169,000 |
| 1995/02/10 | 450 | 453 | 446 | 450 | 290,000 |
| 1995/02/09 | 450 | 454 | 449 | 450 | 313,000 |
| 1995/02/08 | 453 | 453 | 448 | 450 | 184,000 |
| 1995/02/07 | 460 | 460 | 453 | 453 | 141,000 |
| 1995/02/06 | 460 | 463 | 458 | 463 | 271,000 |
| 1995/02/03 | 460 | 460 | 450 | 450 | 196,000 |
| 1995/02/02 | 460 | 478 | 455 | 460 | 840,000 |
| 1995/02/01 | 430 | 444 | 428 | 440 | 489,000 |
| 1995/01/31 | 438 | 439 | 421 | 428 | 553,000 |
| 1995/01/30 | 439 | 442 | 432 | 438 | 453,000 |
| 1995/01/27 | 440 | 445 | 437 | 444 | 197,000 |
| 1995/01/26 | 448 | 450 | 435 | 435 | 414,000 |
| 1995/01/25 | 448 | 453 | 441 | 451 | 565,000 |
| 1995/01/24 | 421 | 439 | 420 | 435 | 669,000 |
| 1995/01/23 | 454 | 454 | 420 | 420 | 528,000 |
| 1995/01/20 | 454 | 459 | 450 | 454 | 264,000 |
| 1995/01/19 | 475 | 475 | 452 | 462 | 537,000 |
| 1995/01/18 | 485 | 485 | 477 | 484 | 575,000 |
| 1995/01/17 | 490 | 495 | 486 | 490 | 204,000 |
| 1995/01/13 | 506 | 506 | 499 | 500 | 610,000 |
| 1995/01/12 | 510 | 512 | 505 | 507 | 146,000 |
| 1995/01/11 | 515 | 515 | 505 | 506 | 136,000 |
| 1995/01/10 | 502 | 515 | 500 | 512 | 301,000 |
| 1995/01/09 | 512 | 512 | 510 | 510 | 46,000 |
| 1995/01/06 | 522 | 522 | 517 | 519 | 187,000 |
| 1995/01/05 | 530 | 530 | 524 | 525 | 190,000 |
| 1995/01/04 | 526 | 528 | 526 | 528 | 57,000 |