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 |
|---|---|---|---|---|---|
| 1996/12/30 | 436 | 445 | 431 | 445 | 271,000 |
| 1996/12/27 | 440 | 450 | 436 | 443 | 258,000 |
| 1996/12/26 | 438 | 440 | 432 | 440 | 386,000 |
| 1996/12/25 | 439 | 439 | 432 | 438 | 427,000 |
| 1996/12/24 | 435 | 443 | 430 | 442 | 403,000 |
| 1996/12/20 | 431 | 445 | 430 | 440 | 1,306,000 |
| 1996/12/19 | 448 | 448 | 431 | 431 | 240,000 |
| 1996/12/18 | 455 | 455 | 448 | 450 | 371,000 |
| 1996/12/17 | 454 | 454 | 450 | 450 | 645,000 |
| 1996/12/16 | 464 | 464 | 454 | 454 | 557,000 |
| 1996/12/13 | 451 | 455 | 451 | 454 | 539,000 |
| 1996/12/12 | 454 | 460 | 450 | 456 | 412,000 |
| 1996/12/11 | 464 | 464 | 458 | 458 | 860,000 |
| 1996/12/10 | 470 | 470 | 459 | 459 | 1,273,000 |
| 1996/12/09 | 474 | 478 | 466 | 467 | 769,000 |
| 1996/12/06 | 487 | 487 | 473 | 474 | 417,000 |
| 1996/12/05 | 472 | 477 | 468 | 477 | 755,000 |
| 1996/12/04 | 481 | 485 | 473 | 477 | 555,000 |
| 1996/12/03 | 500 | 501 | 486 | 486 | 274,000 |
| 1996/12/02 | 508 | 510 | 502 | 502 | 362,000 |
| 1996/11/29 | 514 | 515 | 504 | 508 | 322,000 |
| 1996/11/28 | 503 | 512 | 500 | 512 | 210,000 |
| 1996/11/27 | 515 | 515 | 500 | 502 | 583,000 |
| 1996/11/26 | 519 | 520 | 512 | 515 | 266,000 |
| 1996/11/25 | 519 | 524 | 517 | 517 | 205,000 |
| 1996/11/22 | 516 | 517 | 511 | 514 | 372,000 |
| 1996/11/21 | 520 | 524 | 512 | 513 | 451,000 |
| 1996/11/20 | 522 | 526 | 522 | 525 | 387,000 |
| 1996/11/19 | 525 | 525 | 520 | 521 | 428,000 |
| 1996/11/18 | 540 | 545 | 536 | 540 | 233,000 |
| 1996/11/15 | 549 | 549 | 535 | 535 | 366,000 |
| 1996/11/14 | 548 | 550 | 544 | 545 | 398,000 |
| 1996/11/13 | 552 | 554 | 544 | 547 | 875,000 |
| 1996/11/12 | 550 | 555 | 545 | 549 | 345,000 |
| 1996/11/11 | 560 | 564 | 553 | 557 | 391,000 |
| 1996/11/08 | 558 | 570 | 558 | 570 | 310,000 |
| 1996/11/07 | 572 | 574 | 561 | 561 | 590,000 |
| 1996/11/06 | 555 | 572 | 553 | 572 | 588,000 |
| 1996/11/05 | 553 | 554 | 550 | 550 | 162,000 |
| 1996/11/01 | 553 | 554 | 550 | 551 | 163,000 |
| 1996/10/31 | 558 | 558 | 553 | 555 | 306,000 |
| 1996/10/30 | 560 | 563 | 558 | 558 | 155,000 |
| 1996/10/29 | 558 | 566 | 556 | 566 | 154,000 |
| 1996/10/28 | 558 | 559 | 554 | 559 | 230,000 |
| 1996/10/25 | 567 | 567 | 558 | 558 | 254,000 |
| 1996/10/24 | 568 | 570 | 558 | 567 | 653,000 |
| 1996/10/23 | 578 | 578 | 570 | 571 | 248,000 |
| 1996/10/22 | 578 | 579 | 576 | 578 | 332,000 |
| 1996/10/21 | 579 | 582 | 578 | 580 | 305,000 |
| 1996/10/18 | 574 | 584 | 568 | 579 | 1,009,000 |
| 1996/10/17 | 576 | 578 | 573 | 573 | 411,000 |
| 1996/10/16 | 573 | 580 | 570 | 577 | 693,000 |
| 1996/10/15 | 577 | 580 | 565 | 568 | 816,000 |
| 1996/10/14 | 581 | 581 | 576 | 577 | 366,000 |
| 1996/10/11 | 586 | 590 | 572 | 580 | 815,000 |
| 1996/10/09 | 604 | 604 | 596 | 596 | 218,000 |
| 1996/10/08 | 601 | 605 | 601 | 602 | 207,000 |
| 1996/10/07 | 615 | 615 | 604 | 604 | 115,000 |
| 1996/10/04 | 608 | 615 | 603 | 610 | 159,000 |
| 1996/10/03 | 618 | 620 | 613 | 618 | 229,000 |
| 1996/10/02 | 618 | 619 | 615 | 619 | 152,000 |
| 1996/10/01 | 617 | 623 | 617 | 618 | 292,000 |
| 1996/09/30 | 615 | 620 | 614 | 619 | 366,000 |
| 1996/09/27 | 611 | 614 | 611 | 613 | 246,000 |
| 1996/09/26 | 615 | 620 | 612 | 615 | 387,000 |
| 1996/09/25 | 607 | 615 | 607 | 615 | 82,000 |
| 1996/09/24 | 615 | 620 | 610 | 611 | 430,000 |
| 1996/09/20 | 611 | 625 | 611 | 625 | 263,000 |
| 1996/09/19 | 621 | 625 | 616 | 621 | 375,000 |
| 1996/09/18 | 640 | 640 | 631 | 631 | 102,000 |
| 1996/09/17 | 648 | 648 | 633 | 642 | 397,000 |
| 1996/09/13 | 621 | 628 | 621 | 622 | 404,000 |
| 1996/09/12 | 618 | 620 | 608 | 620 | 661,000 |
| 1996/09/11 | 612 | 618 | 605 | 612 | 369,000 |
| 1996/09/10 | 609 | 619 | 605 | 619 | 158,000 |
| 1996/09/09 | 603 | 605 | 600 | 602 | 100,000 |
| 1996/09/06 | 611 | 611 | 601 | 603 | 215,000 |
| 1996/09/05 | 601 | 610 | 601 | 609 | 266,000 |
| 1996/09/04 | 598 | 604 | 598 | 601 | 177,000 |
| 1996/09/03 | 601 | 609 | 601 | 608 | 173,000 |
| 1996/09/02 | 603 | 605 | 600 | 601 | 190,000 |
| 1996/08/30 | 600 | 612 | 600 | 603 | 359,000 |
| 1996/08/29 | 613 | 617 | 602 | 617 | 199,000 |
| 1996/08/28 | 629 | 633 | 622 | 623 | 118,000 |
| 1996/08/27 | 625 | 633 | 622 | 633 | 105,000 |
| 1996/08/26 | 635 | 638 | 631 | 633 | 162,000 |
| 1996/08/23 | 638 | 638 | 629 | 638 | 95,000 |
| 1996/08/22 | 632 | 639 | 629 | 639 | 255,000 |
| 1996/08/21 | 640 | 643 | 635 | 637 | 253,000 |
| 1996/08/20 | 640 | 642 | 635 | 635 | 220,000 |
| 1996/08/19 | 641 | 642 | 635 | 637 | 419,000 |
| 1996/08/16 | 641 | 641 | 633 | 635 | 556,000 |
| 1996/08/15 | 628 | 641 | 628 | 641 | 669,000 |
| 1996/08/14 | 617 | 629 | 616 | 628 | 687,000 |
| 1996/08/13 | 610 | 624 | 607 | 612 | 602,000 |
| 1996/08/12 | 601 | 607 | 601 | 607 | 259,000 |
| 1996/08/09 | 601 | 604 | 599 | 601 | 261,000 |
| 1996/08/08 | 606 | 609 | 605 | 607 | 174,000 |
| 1996/08/07 | 605 | 608 | 601 | 602 | 246,000 |
| 1996/08/06 | 610 | 610 | 605 | 606 | 194,000 |
| 1996/08/05 | 606 | 610 | 605 | 610 | 223,000 |
| 1996/08/02 | 609 | 610 | 602 | 603 | 138,000 |
| 1996/08/01 | 602 | 610 | 600 | 606 | 421,000 |
| 1996/07/31 | 602 | 609 | 600 | 606 | 302,000 |
| 1996/07/30 | 602 | 612 | 600 | 610 | 352,000 |
| 1996/07/29 | 616 | 618 | 608 | 610 | 224,000 |
| 1996/07/26 | 612 | 615 | 610 | 611 | 172,000 |
| 1996/07/25 | 605 | 610 | 602 | 609 | 219,000 |
| 1996/07/24 | 605 | 608 | 600 | 602 | 254,000 |
| 1996/07/23 | 605 | 610 | 603 | 605 | 217,000 |
| 1996/07/22 | 630 | 630 | 610 | 614 | 161,000 |
| 1996/07/19 | 636 | 640 | 635 | 636 | 211,000 |
| 1996/07/18 | 640 | 640 | 632 | 636 | 271,000 |
| 1996/07/17 | 648 | 648 | 640 | 640 | 175,000 |
| 1996/07/16 | 645 | 650 | 641 | 648 | 287,000 |
| 1996/07/15 | 665 | 665 | 654 | 654 | 307,000 |
| 1996/07/12 | 655 | 668 | 655 | 663 | 277,000 |
| 1996/07/11 | 657 | 660 | 653 | 660 | 90,000 |
| 1996/07/10 | 653 | 660 | 651 | 652 | 200,000 |
| 1996/07/09 | 649 | 656 | 649 | 654 | 90,000 |
| 1996/07/08 | 651 | 656 | 648 | 656 | 286,000 |
| 1996/07/05 | 659 | 664 | 659 | 660 | 447,000 |
| 1996/07/04 | 666 | 666 | 660 | 661 | 161,000 |
| 1996/07/03 | 667 | 669 | 659 | 666 | 343,000 |
| 1996/07/02 | 678 | 678 | 671 | 671 | 257,000 |
| 1996/07/01 | 680 | 680 | 676 | 678 | 181,000 |
| 1996/06/28 | 680 | 682 | 675 | 680 | 308,000 |
| 1996/06/27 | 686 | 686 | 681 | 684 | 175,000 |
| 1996/06/26 | 693 | 695 | 688 | 691 | 271,000 |
| 1996/06/25 | 693 | 703 | 687 | 693 | 1,402,000 |
| 1996/06/24 | 694 | 694 | 687 | 692 | 425,000 |
| 1996/06/21 | 677 | 690 | 677 | 685 | 1,477,000 |
| 1996/06/20 | 670 | 675 | 668 | 675 | 245,000 |
| 1996/06/19 | 677 | 677 | 668 | 674 | 288,000 |
| 1996/06/18 | 677 | 683 | 673 | 678 | 795,000 |
| 1996/06/17 | 664 | 673 | 661 | 670 | 400,000 |
| 1996/06/14 | 660 | 665 | 654 | 660 | 654,000 |
| 1996/06/13 | 648 | 653 | 648 | 650 | 470,000 |
| 1996/06/12 | 637 | 644 | 637 | 642 | 225,000 |
| 1996/06/11 | 640 | 646 | 637 | 637 | 174,000 |
| 1996/06/10 | 638 | 646 | 637 | 638 | 99,000 |
| 1996/06/07 | 642 | 642 | 635 | 636 | 906,000 |
| 1996/06/06 | 650 | 650 | 638 | 638 | 121,000 |
| 1996/06/05 | 650 | 650 | 640 | 641 | 141,000 |
| 1996/06/04 | 648 | 650 | 646 | 650 | 236,000 |
| 1996/06/03 | 658 | 658 | 649 | 652 | 224,000 |
| 1996/05/31 | 652 | 659 | 651 | 652 | 197,000 |
| 1996/05/30 | 666 | 668 | 659 | 659 | 334,000 |
| 1996/05/29 | 665 | 669 | 660 | 669 | 362,000 |
| 1996/05/28 | 648 | 665 | 648 | 665 | 438,000 |
| 1996/05/27 | 638 | 648 | 636 | 648 | 325,000 |
| 1996/05/24 | 633 | 646 | 633 | 640 | 555,000 |
| 1996/05/23 | 649 | 651 | 641 | 649 | 205,000 |
| 1996/05/22 | 653 | 655 | 651 | 653 | 131,000 |
| 1996/05/21 | 660 | 660 | 653 | 654 | 311,000 |
| 1996/05/20 | 657 | 658 | 652 | 653 | 86,000 |
| 1996/05/17 | 666 | 666 | 653 | 659 | 332,000 |
| 1996/05/16 | 668 | 669 | 660 | 666 | 236,000 |
| 1996/05/15 | 660 | 667 | 655 | 665 | 694,000 |
| 1996/05/14 | 648 | 655 | 645 | 653 | 229,000 |
| 1996/05/13 | 648 | 648 | 641 | 641 | 132,000 |
| 1996/05/10 | 645 | 650 | 641 | 649 | 310,000 |
| 1996/05/09 | 645 | 653 | 644 | 653 | 613,000 |
| 1996/05/08 | 645 | 648 | 643 | 645 | 602,000 |
| 1996/05/07 | 665 | 668 | 647 | 654 | 281,000 |
| 1996/05/02 | 668 | 670 | 661 | 665 | 178,000 |
| 1996/05/01 | 668 | 679 | 663 | 668 | 427,000 |
| 1996/04/30 | 661 | 670 | 661 | 668 | 225,000 |
| 1996/04/26 | 685 | 685 | 676 | 677 | 248,000 |
| 1996/04/25 | 690 | 690 | 680 | 682 | 328,000 |
| 1996/04/24 | 689 | 693 | 681 | 685 | 564,000 |
| 1996/04/23 | 689 | 694 | 688 | 694 | 556,000 |
| 1996/04/22 | 684 | 698 | 684 | 686 | 744,000 |
| 1996/04/19 | 676 | 688 | 676 | 684 | 1,025,000 |
| 1996/04/18 | 675 | 678 | 671 | 678 | 812,000 |
| 1996/04/17 | 673 | 692 | 671 | 685 | 475,000 |
| 1996/04/16 | 685 | 686 | 676 | 682 | 582,000 |
| 1996/04/15 | 690 | 691 | 681 | 686 | 464,000 |
| 1996/04/12 | 682 | 703 | 682 | 691 | 1,074,000 |
| 1996/04/11 | 679 | 700 | 672 | 690 | 2,074,000 |
| 1996/04/10 | 662 | 694 | 660 | 687 | 3,071,000 |
| 1996/04/09 | 645 | 662 | 645 | 660 | 1,047,000 |
| 1996/04/08 | 649 | 650 | 642 | 643 | 217,000 |
| 1996/04/05 | 645 | 649 | 638 | 649 | 556,000 |
| 1996/04/04 | 650 | 654 | 645 | 650 | 341,000 |
| 1996/04/03 | 660 | 664 | 647 | 652 | 863,000 |
| 1996/04/02 | 656 | 665 | 655 | 659 | 1,279,000 |
| 1996/04/01 | 656 | 665 | 654 | 654 | 1,390,000 |
| 1996/03/29 | 649 | 657 | 644 | 651 | 1,291,000 |
| 1996/03/28 | 643 | 655 | 639 | 647 | 2,365,000 |
| 1996/03/27 | 628 | 639 | 626 | 639 | 1,499,000 |
| 1996/03/26 | 618 | 630 | 617 | 625 | 1,145,000 |
| 1996/03/25 | 607 | 615 | 605 | 613 | 406,000 |
| 1996/03/22 | 599 | 608 | 599 | 607 | 715,000 |
| 1996/03/21 | 589 | 599 | 589 | 599 | 394,000 |
| 1996/03/19 | 590 | 593 | 588 | 590 | 444,000 |
| 1996/03/18 | 595 | 598 | 590 | 594 | 791,000 |
| 1996/03/15 | 588 | 595 | 588 | 595 | 743,000 |
| 1996/03/14 | 593 | 593 | 585 | 588 | 369,000 |
| 1996/03/13 | 603 | 604 | 592 | 592 | 490,000 |
| 1996/03/12 | 600 | 613 | 595 | 608 | 330,000 |
| 1996/03/11 | 605 | 605 | 599 | 602 | 335,000 |
| 1996/03/08 | 585 | 610 | 585 | 610 | 449,000 |
| 1996/03/07 | 593 | 605 | 592 | 601 | 237,000 |
| 1996/03/06 | 600 | 600 | 593 | 595 | 216,000 |
| 1996/03/05 | 598 | 604 | 597 | 598 | 402,000 |
| 1996/03/04 | 608 | 608 | 596 | 596 | 286,000 |
| 1996/03/01 | 589 | 600 | 585 | 594 | 131,000 |
| 1996/02/29 | 587 | 591 | 585 | 585 | 123,000 |
| 1996/02/28 | 590 | 592 | 589 | 590 | 103,000 |
| 1996/02/27 | 598 | 598 | 588 | 589 | 167,000 |
| 1996/02/26 | 598 | 600 | 598 | 598 | 167,000 |
| 1996/02/23 | 604 | 605 | 598 | 598 | 540,000 |
| 1996/02/22 | 600 | 601 | 597 | 601 | 324,000 |
| 1996/02/21 | 603 | 603 | 597 | 600 | 365,000 |
| 1996/02/20 | 608 | 608 | 593 | 603 | 821,000 |
| 1996/02/19 | 599 | 605 | 595 | 601 | 143,000 |
| 1996/02/16 | 600 | 600 | 585 | 600 | 369,000 |
| 1996/02/15 | 608 | 610 | 602 | 602 | 1,876,000 |
| 1996/02/14 | 602 | 610 | 602 | 608 | 126,000 |
| 1996/02/13 | 620 | 626 | 612 | 612 | 340,000 |
| 1996/02/09 | 621 | 624 | 618 | 624 | 403,000 |
| 1996/02/08 | 621 | 625 | 615 | 624 | 454,000 |
| 1996/02/07 | 625 | 643 | 622 | 631 | 1,667,000 |
| 1996/02/06 | 611 | 622 | 609 | 621 | 992,000 |
| 1996/02/05 | 611 | 622 | 608 | 610 | 1,096,000 |
| 1996/02/02 | 620 | 622 | 608 | 611 | 1,198,000 |
| 1996/02/01 | 619 | 627 | 619 | 622 | 2,432,000 |
| 1996/01/31 | 594 | 622 | 590 | 615 | 3,222,000 |
| 1996/01/30 | 587 | 595 | 587 | 587 | 703,000 |
| 1996/01/29 | 586 | 587 | 585 | 587 | 584,000 |
| 1996/01/26 | 583 | 590 | 573 | 586 | 405,000 |
| 1996/01/25 | 573 | 584 | 568 | 579 | 979,000 |
| 1996/01/24 | 568 | 570 | 564 | 570 | 202,000 |
| 1996/01/23 | 574 | 577 | 561 | 573 | 691,000 |
| 1996/01/22 | 587 | 587 | 576 | 577 | 584,000 |
| 1996/01/19 | 592 | 594 | 585 | 586 | 693,000 |
| 1996/01/18 | 585 | 594 | 584 | 585 | 1,241,000 |
| 1996/01/17 | 585 | 586 | 580 | 584 | 574,000 |
| 1996/01/16 | 574 | 578 | 573 | 576 | 632,000 |
| 1996/01/12 | 589 | 591 | 573 | 574 | 1,130,000 |
| 1996/01/11 | 595 | 596 | 583 | 589 | 1,165,000 |
| 1996/01/10 | 582 | 601 | 580 | 593 | 2,325,000 |
| 1996/01/09 | 585 | 587 | 580 | 582 | 701,000 |
| 1996/01/08 | 570 | 594 | 567 | 586 | 2,456,000 |
| 1996/01/05 | 560 | 572 | 560 | 572 | 831,000 |
| 1996/01/04 | 568 | 568 | 558 | 560 | 273,000 |