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
2002/12/30 455 458 449 449 193,000
2002/12/27 452 460 445 460 239,000
2002/12/26 442 457 442 457 451,000
2002/12/25 453 457 443 447 325,000
2002/12/24 443 458 441 458 759,000
2002/12/20 447 447 436 442 794,000
2002/12/19 433 448 424 448 1,067,000
2002/12/18 432 440 422 440 1,071,000
2002/12/17 435 438 430 433 503,000
2002/12/16 432 435 427 432 399,000
2002/12/13 432 441 432 436 1,677,000
2002/12/12 429 435 424 428 533,000
2002/12/11 444 444 430 433 338,000
2002/12/10 430 440 429 440 403,000
2002/12/09 431 438 431 436 448,000
2002/12/06 445 445 428 439 787,000
2002/12/05 458 459 447 450 546,000
2002/12/04 464 469 461 465 976,000
2002/12/03 460 470 455 469 938,000
2002/12/02 463 463 452 454 571,000
2002/11/29 450 464 448 458 1,045,000
2002/11/28 451 455 442 446 1,159,000
2002/11/27 435 458 435 443 1,154,000
2002/11/26 452 452 434 442 797,000
2002/11/25 440 448 437 442 1,225,000
2002/11/22 439 440 424 431 1,563,000
2002/11/21 427 435 418 429 778,000
2002/11/20 416 428 413 428 782,000
2002/11/19 402 413 402 406 1,001,000
2002/11/18 411 421 405 409 1,288,000
2002/11/15 420 440 420 431 1,371,000
2002/11/14 446 450 405 406 2,642,000
2002/11/13 470 470 455 463 301,000
2002/11/12 451 471 451 465 299,000
2002/11/11 460 468 455 459 599,000
2002/11/08 475 485 467 468 806,000
2002/11/07 497 502 488 494 332,000
2002/11/06 502 508 493 499 791,000
2002/11/05 497 503 492 503 1,061,000
2002/11/01 478 489 475 488 1,126,000
2002/10/31 479 492 464 468 962,000
2002/10/30 455 480 445 476 1,769,000
2002/10/29 435 455 433 453 638,000
2002/10/28 428 432 421 431 566,000
2002/10/25 429 442 428 438 550,000
2002/10/24 438 439 424 434 331,000
2002/10/23 426 441 420 437 197,000
2002/10/22 464 464 433 435 340,000
2002/10/21 453 465 451 463 349,000
2002/10/18 453 457 450 453 383,000
2002/10/17 447 455 441 443 372,000
2002/10/16 445 462 442 452 697,000
2002/10/15 427 434 422 433 297,000
2002/10/11 418 419 408 412 715,000
2002/10/10 403 414 389 414 594,000
2002/10/09 417 419 413 414 281,000
2002/10/08 416 423 414 418 657,000
2002/10/07 432 433 421 426 881,000
2002/10/04 441 447 435 442 516,000
2002/10/03 449 452 440 446 659,000
2002/10/02 462 466 456 459 451,000
2002/10/01 462 463 447 450 694,000
2002/09/30 474 476 469 472 202,000
2002/09/27 474 489 472 484 512,000
2002/09/26 469 472 460 464 466,000
2002/09/25 454 466 448 460 619,000
2002/09/24 467 467 446 452 473,000
2002/09/20 466 471 460 467 342,000
2002/09/19 477 487 465 474 818,000
2002/09/18 474 474 455 463 507,000
2002/09/17 465 484 463 484 931,000
2002/09/13 467 467 456 460 853,000
2002/09/12 458 473 450 472 758,000
2002/09/11 455 461 451 460 904,000
2002/09/10 435 452 433 450 1,001,000
2002/09/09 440 440 433 437 611,000
2002/09/06 425 430 416 430 1,269,000
2002/09/05 417 445 415 440 1,499,000
2002/09/04 403 403 396 402 930,000
2002/09/03 411 411 401 403 459,000
2002/09/02 422 422 409 409 312,000
2002/08/30 413 420 412 417 258,000
2002/08/29 425 425 412 415 252,000
2002/08/28 427 432 424 429 397,000
2002/08/27 438 440 422 422 541,000
2002/08/26 425 436 425 436 525,000
2002/08/23 426 437 425 428 591,000
2002/08/22 412 426 409 421 631,000
2002/08/21 406 413 405 410 352,000
2002/08/20 411 414 405 408 342,000
2002/08/19 418 419 405 408 667,000
2002/08/16 415 416 405 414 867,000
2002/08/15 413 415 404 411 964,000
2002/08/14 396 404 393 403 537,000
2002/08/13 398 400 390 395 745,000
2002/08/12 420 420 401 403 412,000
2002/08/09 415 422 415 421 811,000
2002/08/08 423 425 410 415 708,000
2002/08/07 424 439 418 420 752,000
2002/08/06 416 418 400 409 765,000
2002/08/05 435 440 431 433 397,000
2002/08/02 458 459 450 450 446,000
2002/08/01 475 475 460 460 320,000
2002/07/31 468 470 463 470 285,000
2002/07/30 463 469 463 465 336,000
2002/07/29 463 467 453 453 307,000
2002/07/26 462 462 450 454 681,000
2002/07/25 481 484 465 465 472,000
2002/07/24 481 483 475 475 368,000
2002/07/23 476 484 473 481 601,000
2002/07/22 470 481 470 476 453,000
2002/07/19 495 495 485 489 371,000
2002/07/18 483 500 482 490 873,000
2002/07/17 480 486 473 478 720,000
2002/07/16 498 508 490 490 404,000
2002/07/15 516 518 506 506 546,000
2002/07/12 520 520 511 515 783,000
2002/07/11 510 520 506 520 718,000
2002/07/10 535 537 522 527 682,000
2002/07/09 521 538 515 538 760,000
2002/07/08 540 540 530 531 823,000
2002/07/05 524 535 521 535 809,000
2002/07/04 533 533 521 529 439,000
2002/07/03 508 537 507 535 1,134,000
2002/07/02 515 515 502 513 989,000
2002/07/01 520 530 507 525 2,101,000
2002/06/28 488 505 478 491 1,259,000
2002/06/27 455 467 452 463 453,000
2002/06/26 469 470 450 450 460,000
2002/06/25 472 489 467 468 828,000
2002/06/24 460 468 452 467 797,000
2002/06/21 483 485 469 471 635,000
2002/06/20 480 497 475 494 394,000
2002/06/19 501 503 481 484 483,000
2002/06/18 514 518 502 511 700,000
2002/06/17 513 513 494 502 426,000
2002/06/14 521 525 514 522 1,419,000
2002/06/13 550 550 531 531 713,000
2002/06/12 535 549 526 547 1,063,000
2002/06/11 544 544 525 535 1,072,000
2002/06/10 556 560 544 545 648,000
2002/06/07 556 560 551 556 683,000
2002/06/06 576 580 565 566 797,000
2002/06/05 586 587 565 569 906,000
2002/06/04 581 586 565 573 858,000
2002/06/03 605 606 575 580 552,000
2002/05/31 593 599 591 595 484,000
2002/05/30 607 609 593 599 565,000
2002/05/29 620 623 612 620 1,086,000
2002/05/28 610 630 606 623 2,174,000
2002/05/27 599 615 594 605 2,770,000
2002/05/24 575 591 570 584 1,697,000
2002/05/23 570 573 566 569 344,000
2002/05/22 560 578 560 567 611,000
2002/05/21 573 574 561 570 737,000
2002/05/20 563 572 556 565 286,000
2002/05/17 562 575 562 569 894,000
2002/05/16 546 570 543 570 837,000
2002/05/15 539 548 537 544 515,000
2002/05/14 540 543 525 531 662,000
2002/05/13 526 539 526 535 667,000
2002/05/10 525 540 521 535 714,000
2002/05/09 528 540 528 535 1,067,000
2002/05/08 528 543 518 520 743,000
2002/05/07 546 548 520 520 596,000
2002/05/02 568 568 546 550 457,000
2002/05/01 574 575 563 568 458,000
2002/04/30 563 580 560 575 547,000
2002/04/26 572 578 569 573 640,000
2002/04/25 564 569 560 562 197,000
2002/04/24 571 577 560 574 692,000
2002/04/23 551 575 550 575 1,056,000
2002/04/22 572 573 553 560 495,000
2002/04/19 561 573 550 573 611,000
2002/04/18 558 584 558 581 767,000
2002/04/17 560 569 550 568 689,000
2002/04/16 522 555 522 555 548,000
2002/04/15 518 534 513 532 179,000
2002/04/12 510 525 509 525 432,000
2002/04/11 535 538 513 514 361,000
2002/04/10 529 540 528 539 315,000
2002/04/09 566 566 534 542 482,000
2002/04/08 557 567 556 564 548,000
2002/04/05 550 558 543 543 325,000
2002/04/04 550 563 547 560 789,000
2002/04/03 539 548 530 548 429,000
2002/04/02 513 535 513 519 731,000
2002/04/01 534 540 518 523 518,000
2002/03/29 553 569 544 544 965,000
2002/03/28 532 545 532 543 512,000
2002/03/27 513 536 509 533 474,000
2002/03/26 506 507 499 505 261,000
2002/03/25 520 522 490 512 519,000
2002/03/22 538 538 511 512 593,000
2002/03/20 540 542 534 540 450,000
2002/03/19 526 535 525 535 604,000
2002/03/18 526 537 525 525 344,000
2002/03/15 520 535 514 524 495,000
2002/03/14 501 523 496 520 627,000
2002/03/13 515 534 510 510 1,107,000
2002/03/12 506 521 501 506 545,000
2002/03/11 501 517 494 511 589,000
2002/03/08 515 529 515 517 871,000
2002/03/07 516 526 515 525 502,000
2002/03/06 516 521 514 517 348,000
2002/03/05 520 526 508 515 998,000
2002/03/04 495 545 495 540 1,169,000
2002/03/01 489 491 480 488 516,000
2002/02/28 474 497 471 494 1,175,000
2002/02/27 452 470 452 470 480,000
2002/02/26 475 476 448 452 1,129,000
2002/02/25 460 475 458 472 971,000
2002/02/22 445 460 438 458 885,000
2002/02/21 425 449 423 448 1,142,000
2002/02/20 415 417 410 413 360,000
2002/02/19 428 431 410 420 1,056,000
2002/02/18 417 432 414 420 1,216,000
2002/02/15 406 413 400 407 583,000
2002/02/14 400 410 400 404 427,000
2002/02/13 389 400 389 389 300,000
2002/02/12 369 392 369 385 526,000
2002/02/08 350 368 350 364 689,000
2002/02/07 365 377 350 350 399,000
2002/02/06 364 371 350 354 467,000
2002/02/05 363 378 363 371 339,000
2002/02/04 371 381 366 371 396,000
2002/02/01 383 390 365 370 904,000
2002/01/31 402 404 391 393 323,000
2002/01/30 409 410 399 404 358,000
2002/01/29 412 414 411 414 201,000
2002/01/28 409 429 409 421 190,000
2002/01/25 417 421 407 419 352,000
2002/01/24 405 407 400 407 367,000
2002/01/23 411 414 405 405 256,000
2002/01/22 426 430 411 411 272,000
2002/01/21 420 434 420 431 274,000
2002/01/18 410 425 410 423 293,000
2002/01/17 402 416 402 410 258,000
2002/01/16 402 412 400 412 492,000
2002/01/15 411 415 407 407 408,000
2002/01/11 435 435 420 421 619,000
2002/01/10 442 444 430 430 414,000
2002/01/09 453 460 442 442 440,000
2002/01/08 472 472 450 454 502,000
2002/01/07 470 476 468 476 647,000
2002/01/04 470 470 465 470 185,000

このページの先頭へ