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
1999/12/30 662 662 647 647 16,000
1999/12/29 650 653 640 652 99,000
1999/12/28 654 670 650 652 47,000
1999/12/27 653 659 646 654 233,000
1999/12/24 661 681 653 660 360,000
1999/12/22 699 700 676 681 248,000
1999/12/21 685 710 650 700 331,000
1999/12/20 714 714 680 699 182,000
1999/12/17 730 753 723 736 398,000
1999/12/16 725 730 705 720 283,000
1999/12/15 744 744 731 734 323,000
1999/12/14 755 774 742 774 241,000
1999/12/13 757 768 735 735 178,000
1999/12/10 739 777 739 777 390,000
1999/12/09 780 780 745 745 127,000
1999/12/08 742 759 742 745 235,000
1999/12/07 751 760 740 748 517,000
1999/12/06 768 780 761 761 234,000
1999/12/03 799 799 760 764 266,000
1999/12/02 817 821 785 789 125,000
1999/12/01 817 827 797 797 218,000
1999/11/30 798 860 791 857 148,000
1999/11/29 796 796 763 788 285,000
1999/11/26 786 806 780 806 296,000
1999/11/25 836 837 805 820 327,000
1999/11/24 873 873 836 840 226,000
1999/11/22 894 894 872 873 126,000
1999/11/19 884 894 851 874 471,000
1999/11/18 857 901 857 894 590,000
1999/11/17 785 830 785 826 341,000
1999/11/16 760 780 745 775 372,000
1999/11/15 802 811 760 772 405,000
1999/11/12 792 852 782 808 970,000
1999/11/11 767 787 737 752 584,000
1999/11/10 848 848 825 837 207,000
1999/11/09 855 855 831 840 141,000
1999/11/08 851 855 835 835 199,000
1999/11/05 870 873 846 849 224,000
1999/11/04 884 900 870 875 418,000
1999/11/02 908 908 869 884 220,000
1999/11/01 901 919 881 899 334,000
1999/10/29 882 908 870 900 470,000
1999/10/28 838 870 835 852 248,000
1999/10/27 856 858 826 828 302,000
1999/10/26 865 867 835 867 289,000
1999/10/25 855 890 855 885 198,000
1999/10/22 844 870 830 865 321,000
1999/10/21 829 850 825 840 464,000
1999/10/20 825 830 820 820 501,000
1999/10/19 866 866 829 829 277,000
1999/10/18 850 860 825 845 438,000
1999/10/15 918 919 879 880 149,000
1999/10/14 914 928 899 919 325,000
1999/10/13 906 920 895 920 315,000
1999/10/12 905 920 905 906 389,000
1999/10/08 880 899 880 885 386,000
1999/10/07 870 879 861 870 149,000
1999/10/06 860 870 853 853 224,000
1999/10/05 855 860 849 850 257,000
1999/10/04 870 880 834 845 298,000
1999/10/01 851 895 851 860 487,000
1999/09/30 850 890 842 842 434,000
1999/09/29 869 869 835 844 181,000
1999/09/28 840 875 839 875 429,000
1999/09/27 811 836 810 820 392,000
1999/09/24 790 803 790 803 876,000
1999/09/22 800 805 790 805 901,000
1999/09/21 850 850 811 820 985,000
1999/09/20 880 910 868 875 500,000
1999/09/17 881 882 860 880 394,000
1999/09/16 918 918 882 898 398,000
1999/09/14 940 940 900 919 308,000
1999/09/13 935 945 925 941 395,000
1999/09/10 930 963 910 925 863,000
1999/09/09 930 948 930 940 293,000
1999/09/08 969 973 947 950 250,000
1999/09/07 1,000 1,000 960 963 350,000
1999/09/06 1,030 1,031 991 1,003 988,000
1999/09/03 971 1,030 971 1,029 1,159,000
1999/09/02 984 985 963 981 508,000
1999/09/01 990 994 961 985 500,000
1999/08/31 970 988 957 985 693,000
1999/08/30 972 990 957 990 243,000
1999/08/27 1,000 1,015 982 982 1,020,000
1999/08/26 1,000 1,000 990 998 176,000
1999/08/25 987 1,010 985 1,000 296,000
1999/08/24 993 1,009 970 986 359,000
1999/08/23 1,017 1,018 990 992 434,000
1999/08/20 1,030 1,030 1,000 1,018 483,000
1999/08/19 1,025 1,038 1,016 1,030 447,000
1999/08/18 1,028 1,070 991 1,045 957,000
1999/08/17 1,016 1,037 1,010 1,025 833,000
1999/08/16 1,090 1,090 1,034 1,036 941,000
1999/08/13 1,090 1,130 1,060 1,080 4,350,000
1999/08/12 1,033 1,033 1,033 1,033 418,000
1999/08/11 930 945 926 933 685,000
1999/08/10 916 960 911 925 1,101,000
1999/08/09 840 915 840 901 581,000
1999/08/06 858 865 829 840 691,000
1999/08/05 893 915 889 898 309,000
1999/08/04 960 971 930 943 336,000
1999/08/03 960 985 960 975 446,000
1999/08/02 930 954 930 951 340,000
1999/07/30 903 940 903 940 425,000
1999/07/29 923 925 910 923 254,000
1999/07/28 936 944 920 940 348,000
1999/07/27 936 950 932 945 305,000
1999/07/26 930 938 930 936 220,000
1999/07/23 920 945 915 944 579,000
1999/07/22 930 947 930 940 456,000
1999/07/21 915 947 915 947 888,000
1999/07/19 980 993 978 985 252,000
1999/07/16 1,036 1,036 973 977 634,000
1999/07/15 1,020 1,045 1,020 1,040 484,000
1999/07/14 1,057 1,064 1,020 1,020 966,000
1999/07/13 998 1,070 998 1,057 1,280,000
1999/07/12 980 1,008 975 998 1,320,000
1999/07/09 947 975 947 975 1,136,000
1999/07/08 933 950 930 947 795,000
1999/07/07 915 924 910 924 332,000
1999/07/06 920 924 917 920 381,000
1999/07/05 923 925 910 915 438,000
1999/07/02 931 935 902 913 566,000
1999/07/01 881 929 881 926 2,397,000
1999/06/30 870 889 865 881 1,032,000
1999/06/29 833 870 833 867 365,000
1999/06/28 859 861 839 843 177,000
1999/06/25 848 862 841 853 619,000
1999/06/24 851 851 833 839 779,000
1999/06/23 862 884 852 870 1,336,000
1999/06/22 830 881 828 852 2,063,000
1999/06/21 799 828 799 828 410,000
1999/06/18 821 829 790 809 823,000
1999/06/17 834 845 820 831 1,119,000
1999/06/16 832 836 820 830 795,000
1999/06/15 840 843 820 831 561,000
1999/06/14 830 844 816 843 1,131,000
1999/06/11 840 849 820 827 1,282,000
1999/06/10 823 847 823 845 522,000
1999/06/09 829 835 824 828 228,000
1999/06/08 826 843 825 830 618,000
1999/06/07 824 833 820 825 532,000
1999/06/04 819 835 813 824 967,000
1999/06/03 791 821 790 819 705,000
1999/06/02 790 818 782 793 873,000
1999/06/01 787 798 774 796 691,000
1999/05/31 770 799 766 799 156,000
1999/05/28 780 780 768 779 314,000
1999/05/27 793 793 785 790 167,000
1999/05/26 801 821 786 789 1,348,000
1999/05/25 778 830 775 816 2,113,000
1999/05/24 775 793 771 788 1,014,000
1999/05/21 752 799 752 784 1,470,000
1999/05/20 732 749 730 748 766,000
1999/05/19 742 742 730 731 281,000
1999/05/18 737 744 737 739 391,000
1999/05/17 735 745 734 741 550,000
1999/05/14 748 752 739 745 538,000
1999/05/13 747 755 741 752 1,038,000
1999/05/12 756 764 730 748 997,000
1999/05/11 763 765 750 757 1,017,000
1999/05/10 783 798 756 763 802,000
1999/05/07 819 824 811 813 483,000
1999/05/06 802 829 800 829 602,000
1999/04/30 795 799 789 792 331,000
1999/04/28 800 805 790 795 732,000
1999/04/27 809 809 796 804 347,000
1999/04/26 798 810 790 809 579,000
1999/04/23 786 800 782 789 315,000
1999/04/22 820 827 780 782 891,000
1999/04/21 818 825 802 819 1,084,000
1999/04/20 815 825 813 819 895,000
1999/04/19 840 857 835 835 1,991,000
1999/04/16 800 825 794 825 2,192,000
1999/04/15 781 806 772 791 1,933,000
1999/04/14 767 779 748 779 1,092,000
1999/04/13 780 800 780 787 954,000
1999/04/12 765 807 765 787 2,866,000
1999/04/09 720 762 715 755 2,981,000
1999/04/08 723 723 710 710 406,000
1999/04/07 715 733 710 724 1,617,000
1999/04/06 721 721 701 709 938,000
1999/04/05 690 722 689 721 1,775,000
1999/04/02 676 689 674 689 793,000
1999/04/01 650 675 648 666 1,356,000
1999/03/31 651 665 650 654 707,000
1999/03/30 670 675 646 651 659,000
1999/03/29 689 705 673 680 1,076,000
1999/03/26 692 693 672 689 1,216,000
1999/03/25 646 684 630 684 1,606,000
1999/03/24 620 650 616 646 2,081,000
1999/03/23 575 639 575 626 1,582,000
1999/03/19 570 571 556 570 321,000
1999/03/18 580 584 566 570 601,000
1999/03/17 580 586 568 580 982,000
1999/03/16 568 580 563 575 598,000
1999/03/15 569 569 560 567 342,000
1999/03/12 570 572 555 565 391,000
1999/03/11 550 571 550 563 953,000
1999/03/10 546 557 545 547 405,000
1999/03/09 540 555 540 546 267,000
1999/03/08 557 559 550 550 640,000
1999/03/05 540 560 535 557 739,000
1999/03/04 530 545 530 540 443,000
1999/03/03 540 540 529 539 373,000
1999/03/02 545 545 538 542 596,000
1999/03/01 536 548 536 541 224,000
1999/02/26 543 545 532 535 494,000
1999/02/25 559 565 545 552 330,000
1999/02/24 568 571 562 568 960,000
1999/02/23 556 569 556 562 1,341,000
1999/02/22 540 552 540 552 358,000
1999/02/19 556 557 546 549 683,000
1999/02/18 543 559 541 555 1,725,000
1999/02/17 543 549 538 539 1,974,000
1999/02/16 518 535 515 534 712,000
1999/02/15 526 526 518 522 340,000
1999/02/12 528 531 521 522 864,000
1999/02/10 519 528 519 528 1,050,000
1999/02/09 516 527 515 525 383,000
1999/02/08 508 520 508 520 293,000
1999/02/05 520 520 510 518 595,000
1999/02/04 530 535 520 526 1,156,000
1999/02/03 533 538 528 537 1,015,000
1999/02/02 530 547 527 543 2,348,000
1999/02/01 530 530 523 529 729,000
1999/01/29 526 529 520 529 1,092,000
1999/01/28 521 527 514 522 2,887,000
1999/01/27 498 524 497 519 2,772,000
1999/01/26 488 500 486 496 631,000
1999/01/25 488 488 479 483 576,000
1999/01/22 490 495 480 486 544,000
1999/01/21 490 495 484 490 619,000
1999/01/20 480 490 475 489 395,000
1999/01/19 500 510 485 485 1,414,000
1999/01/18 490 502 486 500 1,273,000
1999/01/14 491 491 481 485 520,000
1999/01/13 480 493 476 491 780,000
1999/01/12 489 489 475 485 346,000
1999/01/11 485 494 474 490 920,000
1999/01/08 480 494 474 494 1,134,000
1999/01/07 475 485 475 482 1,955,000
1999/01/06 442 470 440 468 1,347,000
1999/01/05 434 437 430 437 970,000
1999/01/04 434 445 429 429 185,000

このページの先頭へ