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
1997/12/30 253 270 253 270 61,000
1997/12/29 249 260 241 255 139,000
1997/12/26 253 254 240 250 310,000
1997/12/25 230 260 230 244 539,000
1997/12/24 220 230 220 230 668,000
1997/12/22 255 256 220 234 562,000
1997/12/19 297 298 285 285 214,000
1997/12/18 314 320 305 307 179,000
1997/12/17 311 330 295 315 319,000
1997/12/16 317 321 317 320 109,000
1997/12/15 330 330 315 315 169,000
1997/12/12 321 327 316 327 370,000
1997/12/11 333 333 322 323 163,000
1997/12/10 348 348 338 338 301,000
1997/12/09 345 350 340 346 157,000
1997/12/08 356 357 330 340 247,000
1997/12/05 343 352 343 351 152,000
1997/12/04 355 355 343 347 426,000
1997/12/03 359 363 350 351 324,000
1997/12/02 375 375 354 354 422,000
1997/12/01 351 370 345 370 190,000
1997/11/28 337 349 337 348 639,000
1997/11/27 341 343 326 339 520,000
1997/11/26 344 345 315 315 649,000
1997/11/25 340 349 330 349 705,000
1997/11/21 388 405 379 379 518,000
1997/11/20 362 385 362 378 317,000
1997/11/19 385 387 371 371 142,000
1997/11/18 384 400 380 399 214,000
1997/11/17 374 385 374 381 400,000
1997/11/14 374 374 361 361 175,000
1997/11/13 363 371 360 365 323,000
1997/11/12 381 387 378 378 644,000
1997/11/11 406 407 385 388 167,000
1997/11/10 400 409 400 401 367,000
1997/11/07 410 410 400 403 555,000
1997/11/06 427 432 420 423 120,000
1997/11/05 435 436 428 432 331,000
1997/11/04 441 441 434 438 350,000
1997/10/31 416 436 412 436 556,000
1997/10/30 433 433 411 418 170,000
1997/10/29 425 428 421 428 134,000
1997/10/28 405 414 405 411 380,000
1997/10/27 420 434 415 415 139,000
1997/10/24 408 424 401 424 295,000
1997/10/23 425 428 410 413 186,000
1997/10/22 415 429 412 424 488,000
1997/10/21 403 418 403 407 577,000
1997/10/20 388 401 388 398 306,000
1997/10/17 380 408 380 398 691,000
1997/10/16 354 380 354 377 582,000
1997/10/15 350 355 348 352 358,000
1997/10/14 350 353 340 350 725,000
1997/10/13 360 364 351 355 219,000
1997/10/09 376 376 365 365 215,000
1997/10/08 384 384 371 371 209,000
1997/10/07 376 385 376 376 182,000
1997/10/06 375 388 371 371 457,000
1997/10/03 368 380 365 377 433,000
1997/10/02 403 405 371 373 333,000
1997/10/01 410 418 401 418 170,000
1997/09/30 406 411 405 407 248,000
1997/09/29 407 407 386 406 527,000
1997/09/26 444 444 406 412 218,000
1997/09/25 450 457 444 448 188,000
1997/09/24 431 446 430 444 347,000
1997/09/22 440 441 435 436 80,000
1997/09/19 421 427 420 420 233,000
1997/09/18 425 428 420 421 280,000
1997/09/17 441 441 427 427 133,000
1997/09/16 427 435 427 431 327,000
1997/09/12 445 445 425 425 502,000
1997/09/11 448 455 448 455 478,000
1997/09/10 451 458 450 458 297,000
1997/09/09 445 450 445 446 106,000
1997/09/08 448 453 446 450 178,000
1997/09/05 469 469 445 453 551,000
1997/09/04 476 476 470 473 338,000
1997/09/03 463 481 460 481 465,000
1997/09/02 464 464 454 462 779,000
1997/09/01 484 489 469 469 293,000
1997/08/29 495 500 486 489 509,000
1997/08/28 520 521 503 503 323,000
1997/08/27 521 521 520 520 178,000
1997/08/26 521 530 521 530 81,000
1997/08/25 532 532 520 520 105,000
1997/08/22 525 525 520 522 307,000
1997/08/21 549 549 533 533 268,000
1997/08/20 560 561 545 549 205,000
1997/08/19 569 569 551 565 123,000
1997/08/18 545 551 541 549 325,000
1997/08/15 558 558 550 551 151,000
1997/08/14 544 550 532 550 855,000
1997/08/13 563 565 559 564 433,000
1997/08/12 557 568 555 562 604,000
1997/08/11 547 560 547 553 208,000
1997/08/08 567 573 560 572 121,000
1997/08/07 580 584 560 565 165,000
1997/08/06 575 575 570 574 263,000
1997/08/05 590 596 575 575 208,000
1997/08/04 590 595 590 592 433,000
1997/08/01 593 600 588 590 449,000
1997/07/31 599 600 590 590 267,000
1997/07/30 605 605 598 598 325,000
1997/07/29 607 611 601 606 794,000
1997/07/28 600 605 591 605 476,000
1997/07/25 600 600 596 597 142,000
1997/07/24 601 601 593 598 288,000
1997/07/23 604 606 590 603 632,000
1997/07/22 610 617 603 606 992,000
1997/07/18 599 617 596 607 1,749,000
1997/07/17 590 598 590 595 470,000
1997/07/16 580 590 580 590 697,000
1997/07/15 574 583 569 578 394,000
1997/07/14 557 570 557 570 179,000
1997/07/11 560 561 555 556 104,000
1997/07/10 549 558 549 552 147,000
1997/07/09 556 560 541 542 299,000
1997/07/08 563 565 561 565 103,000
1997/07/07 562 563 558 563 175,000
1997/07/04 564 564 560 563 117,000
1997/07/03 562 564 560 561 161,000
1997/07/02 571 574 560 564 306,000
1997/07/01 567 575 564 568 776,000
1997/06/30 572 573 566 566 146,000
1997/06/27 581 581 566 570 365,000
1997/06/26 580 585 578 578 327,000
1997/06/25 577 588 577 585 383,000
1997/06/24 575 578 572 577 208,000
1997/06/23 584 584 578 580 407,000
1997/06/20 584 585 578 582 402,000
1997/06/19 590 590 582 584 292,000
1997/06/18 592 593 583 590 427,000
1997/06/17 593 597 588 593 927,000
1997/06/16 586 588 584 587 357,000
1997/06/13 582 589 581 581 320,000
1997/06/12 582 587 580 580 416,000
1997/06/11 578 581 578 580 465,000
1997/06/10 575 580 572 580 233,000
1997/06/09 581 581 574 575 417,000
1997/06/06 583 585 578 583 293,000
1997/06/05 592 592 585 585 508,000
1997/06/04 589 598 580 598 1,165,000
1997/06/03 574 582 570 579 418,000
1997/06/02 560 572 560 570 428,000
1997/05/30 555 566 555 556 219,000
1997/05/29 563 571 541 541 758,000
1997/05/28 555 569 555 563 318,000
1997/05/27 556 560 541 541 346,000
1997/05/26 558 565 557 562 384,000
1997/05/23 551 561 550 558 841,000
1997/05/22 540 547 539 541 898,000
1997/05/21 550 550 536 545 594,000
1997/05/20 570 570 555 560 569,000
1997/05/19 570 575 560 575 654,000
1997/05/16 570 574 559 570 197,000
1997/05/15 589 591 563 575 483,000
1997/05/14 583 595 582 595 612,000
1997/05/13 575 583 574 583 508,000
1997/05/12 576 579 574 579 388,000
1997/05/09 584 585 578 585 169,000
1997/05/08 581 588 580 585 207,000
1997/05/07 599 599 590 597 401,000
1997/05/06 600 600 595 599 591,000
1997/05/02 587 595 587 594 345,000
1997/05/01 590 599 585 589 843,000
1997/04/30 583 585 577 580 312,000
1997/04/28 584 584 577 582 322,000
1997/04/25 580 598 575 594 981,000
1997/04/24 558 560 551 560 577,000
1997/04/23 570 571 557 557 440,000
1997/04/22 574 580 565 565 405,000
1997/04/21 565 589 565 584 1,530,000
1997/04/18 559 560 550 550 1,242,000
1997/04/17 538 554 533 554 1,175,000
1997/04/16 515 530 515 530 313,000
1997/04/15 517 525 512 520 314,000
1997/04/14 512 530 512 526 217,000
1997/04/11 525 531 520 530 481,000
1997/04/10 525 530 520 520 557,000
1997/04/09 520 535 515 531 607,000
1997/04/08 519 520 505 520 476,000
1997/04/07 527 528 502 521 415,000
1997/04/04 515 535 504 527 843,000
1997/04/03 499 509 499 505 150,000
1997/04/02 495 510 492 509 287,000
1997/04/01 495 499 489 499 338,000
1997/03/31 494 494 489 490 96,000
1997/03/28 495 498 490 495 191,000
1997/03/27 495 496 491 491 218,000
1997/03/26 498 501 495 500 333,000
1997/03/25 510 510 495 495 79,000
1997/03/24 508 512 501 501 426,000
1997/03/21 507 508 500 507 169,000
1997/03/19 498 502 495 502 464,000
1997/03/18 490 495 489 495 471,000
1997/03/17 494 496 485 485 202,000
1997/03/14 509 509 495 509 423,000
1997/03/13 499 502 499 502 231,000
1997/03/12 502 505 490 500 161,000
1997/03/11 503 505 495 495 188,000
1997/03/10 494 500 494 500 202,000
1997/03/07 499 500 485 490 144,000
1997/03/06 500 505 498 500 247,000
1997/03/05 503 503 497 500 393,000
1997/03/04 500 508 500 505 380,000
1997/03/03 500 503 495 503 126,000
1997/02/28 510 510 502 503 287,000
1997/02/27 495 505 495 500 313,000
1997/02/26 509 518 509 514 528,000
1997/02/25 500 506 500 502 265,000
1997/02/24 518 518 500 501 865,000
1997/02/21 500 509 499 500 265,000
1997/02/20 495 518 495 518 324,000
1997/02/19 495 497 491 494 316,000
1997/02/18 510 515 504 505 299,000
1997/02/17 502 512 497 512 560,000
1997/02/14 485 492 480 492 650,000
1997/02/13 475 485 475 478 455,000
1997/02/12 468 480 468 480 378,000
1997/02/10 475 475 470 470 163,000
1997/02/07 487 491 480 480 336,000
1997/02/06 489 492 482 492 533,000
1997/02/05 481 493 480 493 961,000
1997/02/04 482 488 477 480 326,000
1997/02/03 476 484 472 480 325,000
1997/01/31 452 469 451 466 264,000
1997/01/30 456 462 445 450 190,000
1997/01/29 442 456 442 456 453,000
1997/01/28 440 446 437 446 148,000
1997/01/27 430 443 430 432 277,000
1997/01/24 443 443 432 433 161,000
1997/01/23 444 445 435 442 236,000
1997/01/22 444 444 439 440 175,000
1997/01/21 430 436 428 429 127,000
1997/01/20 439 443 430 431 223,000
1997/01/17 433 445 433 439 242,000
1997/01/16 430 436 429 433 349,000
1997/01/14 424 426 417 426 230,000
1997/01/13 410 427 406 427 707,000
1997/01/10 424 430 400 406 716,000
1997/01/09 434 439 420 424 354,000
1997/01/08 448 452 435 447 487,000
1997/01/07 450 467 448 452 1,189,000
1997/01/06 445 456 445 448 122,000

このページの先頭へ