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
2000/12/29 412 414 410 412 102,000
2000/12/28 411 420 410 417 315,000
2000/12/27 422 422 417 421 108,000
2000/12/26 420 425 416 422 224,000
2000/12/25 440 440 415 420 316,000
2000/12/22 411 424 411 420 300,000
2000/12/21 420 420 408 415 472,000
2000/12/20 425 430 418 426 220,000
2000/12/19 450 451 411 425 439,000
2000/12/18 458 458 450 450 99,000
2000/12/15 467 467 450 457 333,000
2000/12/14 480 480 461 469 519,000
2000/12/13 451 485 451 479 786,000
2000/12/12 446 453 444 453 368,000
2000/12/11 446 450 441 441 421,000
2000/12/08 454 454 447 451 393,000
2000/12/07 459 459 448 449 254,000
2000/12/06 468 468 456 464 358,000
2000/12/05 452 460 446 458 448,000
2000/12/04 447 460 443 444 870,000
2000/12/01 430 455 426 445 265,000
2000/11/30 425 430 420 430 213,000
2000/11/29 420 426 417 424 113,000
2000/11/28 430 430 415 430 505,000
2000/11/27 425 431 425 430 194,000
2000/11/24 432 437 420 425 194,000
2000/11/22 426 434 424 430 177,000
2000/11/21 426 430 409 418 778,000
2000/11/20 440 444 436 440 195,000
2000/11/17 448 448 439 445 183,000
2000/11/16 440 455 440 450 217,000
2000/11/15 454 457 440 440 560,000
2000/11/14 465 467 454 457 186,000
2000/11/13 475 475 460 468 95,000
2000/11/10 485 488 472 477 372,000
2000/11/09 490 490 475 475 248,000
2000/11/08 484 493 484 490 506,000
2000/11/07 488 490 476 484 399,000
2000/11/06 485 492 475 480 485,000
2000/11/02 464 475 464 475 193,000
2000/11/01 476 480 457 464 294,000
2000/10/31 478 479 455 473 651,000
2000/10/30 465 471 454 464 227,000
2000/10/27 468 472 452 462 315,000
2000/10/26 445 468 439 468 574,000
2000/10/25 464 497 444 445 1,223,000
2000/10/24 431 458 431 454 478,000
2000/10/23 433 436 421 421 336,000
2000/10/20 425 430 411 418 502,000
2000/10/19 427 432 422 423 208,000
2000/10/18 440 440 421 421 223,000
2000/10/17 450 451 440 443 297,000
2000/10/16 451 451 443 447 397,000
2000/10/13 443 444 435 436 526,000
2000/10/12 450 450 442 442 475,000
2000/10/11 455 465 447 448 1,222,000
2000/10/10 450 451 442 450 367,000
2000/10/06 443 453 440 450 744,000
2000/10/05 437 444 435 438 524,000
2000/10/04 435 440 426 432 984,000
2000/10/03 438 443 425 433 681,000
2000/10/02 421 434 418 434 1,020,000
2000/09/29 431 455 431 438 943,000
2000/09/28 440 445 406 406 1,018,000
2000/09/27 466 466 443 449 723,000
2000/09/26 470 481 467 467 378,000
2000/09/25 486 489 485 486 341,000
2000/09/22 481 482 462 466 537,000
2000/09/21 501 502 491 493 380,000
2000/09/20 500 506 499 501 781,000
2000/09/19 500 501 495 499 741,000
2000/09/18 510 510 502 504 419,000
2000/09/14 504 504 498 500 809,000
2000/09/13 505 505 500 505 1,136,000
2000/09/12 500 510 498 507 1,018,000
2000/09/11 516 522 496 496 478,000
2000/09/08 510 520 507 520 499,000
2000/09/07 520 525 509 510 583,000
2000/09/06 530 534 521 528 390,000
2000/09/05 550 557 525 540 474,000
2000/09/04 557 564 550 551 182,000
2000/09/01 580 580 555 560 350,000
2000/08/31 572 583 557 560 253,000
2000/08/30 583 583 575 581 201,000
2000/08/29 595 597 570 583 251,000
2000/08/28 597 599 586 596 311,000
2000/08/25 585 590 580 587 379,000
2000/08/24 565 585 563 576 412,000
2000/08/23 570 573 562 562 227,000
2000/08/22 570 572 565 568 516,000
2000/08/21 565 574 561 564 448,000
2000/08/18 570 572 557 561 388,000
2000/08/17 587 587 565 576 241,000
2000/08/16 578 590 570 587 843,000
2000/08/15 580 585 570 578 556,000
2000/08/14 588 588 569 578 564,000
2000/08/11 600 605 587 605 245,000
2000/08/10 600 600 580 590 407,000
2000/08/09 610 626 604 606 227,000
2000/08/08 620 622 602 610 187,000
2000/08/07 602 620 602 610 514,000
2000/08/04 588 612 575 612 554,000
2000/08/03 601 607 580 588 368,000
2000/08/02 620 624 608 610 218,000
2000/08/01 610 632 610 630 340,000
2000/07/31 593 617 577 608 686,000
2000/07/28 649 649 611 623 386,000
2000/07/27 650 657 645 649 292,000
2000/07/26 668 668 650 650 299,000
2000/07/25 664 668 654 668 192,000
2000/07/24 685 685 660 664 164,000
2000/07/21 682 700 681 682 332,000
2000/07/19 690 691 671 680 320,000
2000/07/18 704 707 680 690 348,000
2000/07/17 727 727 701 704 286,000
2000/07/14 714 715 705 707 287,000
2000/07/13 721 726 713 715 306,000
2000/07/12 748 748 711 719 517,000
2000/07/11 722 765 719 758 996,000
2000/07/10 715 720 707 720 291,000
2000/07/07 719 725 709 709 403,000
2000/07/06 713 715 705 706 285,000
2000/07/05 726 727 714 723 529,000
2000/07/04 748 748 718 734 695,000
2000/07/03 765 769 735 738 636,000
2000/06/30 745 765 745 755 953,000
2000/06/29 769 769 749 765 1,528,000
2000/06/28 711 715 705 709 475,000
2000/06/27 705 733 705 720 552,000
2000/06/26 686 696 686 695 860,000
2000/06/23 723 733 715 716 484,000
2000/06/22 738 744 719 733 722,000
2000/06/21 740 740 725 735 1,108,000
2000/06/20 750 750 730 742 789,000
2000/06/19 745 760 734 760 176,000
2000/06/16 732 765 716 740 723,000
2000/06/15 784 795 732 732 663,000
2000/06/14 780 798 775 775 635,000
2000/06/13 815 832 815 820 198,000
2000/06/12 840 845 835 835 336,000
2000/06/09 900 900 850 860 627,000
2000/06/08 859 895 859 895 1,059,000
2000/06/07 820 859 820 859 866,000
2000/06/06 820 820 807 818 433,000
2000/06/05 800 810 795 810 393,000
2000/06/02 780 835 779 795 997,000
2000/06/01 773 779 760 779 370,000
2000/05/31 740 783 725 783 586,000
2000/05/30 741 760 730 735 282,000
2000/05/29 734 740 728 739 260,000
2000/05/26 750 754 720 754 706,000
2000/05/25 719 750 700 750 235,000
2000/05/24 710 710 690 710 188,000
2000/05/23 715 723 686 700 353,000
2000/05/22 727 727 705 711 243,000
2000/05/19 729 736 711 722 374,000
2000/05/18 720 739 715 739 417,000
2000/05/17 754 759 740 750 161,000
2000/05/16 740 764 736 755 400,000
2000/05/15 749 749 732 745 286,000
2000/05/12 737 753 733 750 1,746,000
2000/05/11 700 719 690 717 786,000
2000/05/10 661 710 656 700 594,000
2000/05/09 674 676 655 666 490,000
2000/05/08 695 695 688 694 83,000
2000/05/02 693 695 685 695 383,000
2000/05/01 660 694 650 678 368,000
2000/04/28 660 676 653 670 307,000
2000/04/27 666 671 652 653 309,000
2000/04/26 689 690 671 685 272,000
2000/04/25 683 693 660 685 309,000
2000/04/24 683 694 670 683 296,000
2000/04/21 685 705 679 679 855,000
2000/04/20 659 680 650 680 746,000
2000/04/19 632 665 630 650 720,000
2000/04/18 619 630 603 630 664,000
2000/04/17 599 610 562 609 853,000
2000/04/14 593 646 590 629 1,144,000
2000/04/13 568 600 566 593 984,000
2000/04/12 571 579 561 566 580,000
2000/04/11 580 590 561 561 416,000
2000/04/10 598 598 581 590 308,000
2000/04/07 597 603 590 590 625,000
2000/04/06 592 593 583 587 574,000
2000/04/05 592 594 581 581 286,000
2000/04/04 615 615 580 582 428,000
2000/04/03 561 609 561 605 639,000
2000/03/31 564 571 550 550 382,000
2000/03/30 587 587 561 564 321,000
2000/03/29 560 575 560 567 235,000
2000/03/28 580 580 560 570 290,000
2000/03/27 562 584 562 572 416,000
2000/03/24 561 562 546 554 570,000
2000/03/23 586 586 556 560 337,000
2000/03/22 549 598 549 556 788,000
2000/03/21 601 602 569 569 440,000
2000/03/17 605 605 580 602 396,000
2000/03/16 562 595 562 595 295,000
2000/03/15 564 572 540 561 512,000
2000/03/14 570 585 550 570 670,000
2000/03/13 610 618 562 570 383,000
2000/03/10 585 610 585 600 1,255,000
2000/03/09 547 579 547 575 1,439,000
2000/03/08 560 560 505 517 2,858,000
2000/03/07 614 614 552 560 1,752,000
2000/03/06 644 655 605 624 589,000
2000/03/03 649 668 638 638 831,000
2000/03/02 692 699 668 668 833,000
2000/03/01 718 718 685 685 1,187,000
2000/02/29 761 761 709 718 337,000
2000/02/28 740 785 740 761 321,000
2000/02/25 723 731 710 724 83,000
2000/02/24 710 754 710 731 310,000
2000/02/23 720 770 713 740 607,000
2000/02/22 717 717 690 690 212,000
2000/02/21 713 740 711 736 273,000
2000/02/18 733 740 725 733 404,000
2000/02/17 711 730 695 724 271,000
2000/02/16 710 715 694 715 438,000
2000/02/15 715 715 682 690 476,000
2000/02/14 715 715 703 705 359,000
2000/02/10 720 738 710 725 467,000
2000/02/09 720 750 714 740 607,000
2000/02/08 678 693 676 690 321,000
2000/02/07 680 690 680 690 440,000
2000/02/04 700 702 680 680 785,000
2000/02/03 700 710 698 700 591,000
2000/02/02 720 720 692 703 545,000
2000/02/01 730 730 701 725 193,000
2000/01/31 705 720 704 720 130,000
2000/01/28 714 720 706 706 394,000
2000/01/27 715 715 700 704 421,000
2000/01/26 702 720 702 715 210,000
2000/01/25 709 716 695 712 263,000
2000/01/24 728 731 710 729 168,000
2000/01/21 730 735 708 729 355,000
2000/01/20 710 730 706 730 505,000
2000/01/19 736 736 700 701 406,000
2000/01/18 749 752 720 733 304,000
2000/01/17 730 739 711 739 452,000
2000/01/14 750 758 720 750 648,000
2000/01/13 700 760 700 747 612,000
2000/01/12 699 710 694 710 411,000
2000/01/11 708 710 680 689 291,000
2000/01/07 665 755 665 718 1,429,000
2000/01/06 650 666 650 655 411,000
2000/01/05 615 661 615 660 374,000
2000/01/04 657 660 642 645 185,000

このページの先頭へ