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
2004/12/30 856 860 847 860 187,000
2004/12/29 859 864 852 856 342,000
2004/12/28 864 864 858 861 405,000
2004/12/27 858 866 856 864 409,000
2004/12/24 858 861 856 858 833,000
2004/12/22 850 855 845 854 932,000
2004/12/21 840 850 840 846 957,000
2004/12/20 801 837 801 832 1,291,000
2004/12/17 793 809 793 806 431,000
2004/12/16 800 803 792 800 382,000
2004/12/15 801 808 800 804 437,000
2004/12/14 800 803 780 803 888,000
2004/12/13 806 813 798 798 317,000
2004/12/10 828 828 804 805 658,000
2004/12/09 820 825 813 818 319,000
2004/12/08 809 827 809 824 538,000
2004/12/07 835 835 811 819 801,000
2004/12/06 819 835 819 835 307,000
2004/12/03 820 831 820 829 313,000
2004/12/02 826 830 815 829 471,000
2004/12/01 804 818 803 810 554,000
2004/11/30 831 838 825 828 757,000
2004/11/29 803 836 800 833 563,000
2004/11/26 811 820 805 806 768,000
2004/11/25 809 817 805 816 582,000
2004/11/24 826 826 811 812 539,000
2004/11/22 821 824 814 822 712,000
2004/11/19 841 847 838 841 424,000
2004/11/18 840 845 839 840 760,000
2004/11/17 847 847 835 839 633,000
2004/11/16 855 855 842 846 634,000
2004/11/15 845 855 843 851 522,000
2004/11/12 845 847 840 842 496,000
2004/11/11 844 854 842 847 955,000
2004/11/10 839 847 839 839 370,000
2004/11/09 837 848 835 839 428,000
2004/11/08 856 857 844 844 806,000
2004/11/05 848 862 842 854 974,000
2004/11/04 849 863 844 858 1,570,000
2004/11/02 837 850 836 843 883,000
2004/11/01 837 837 833 837 573,000
2004/10/29 833 838 827 836 1,304,000
2004/10/28 825 835 825 832 855,000
2004/10/27 815 828 814 821 658,000
2004/10/26 813 814 801 812 1,444,000
2004/10/25 808 808 795 803 615,000
2004/10/22 803 818 801 813 816,000
2004/10/21 819 821 805 810 697,000
2004/10/20 830 830 816 818 938,000
2004/10/19 830 835 830 832 967,000
2004/10/18 833 835 825 830 721,000
2004/10/15 825 835 820 833 1,535,000
2004/10/14 835 835 812 820 1,334,000
2004/10/13 821 834 821 832 1,333,000
2004/10/12 826 830 822 826 837,000
2004/10/08 817 826 816 820 771,000
2004/10/07 828 832 823 832 1,551,000
2004/10/06 810 825 809 824 1,979,000
2004/10/05 804 812 801 805 1,930,000
2004/10/04 790 801 790 801 1,383,000
2004/10/01 762 778 762 777 649,000
2004/09/30 770 770 758 763 806,000
2004/09/29 753 755 749 751 1,172,000
2004/09/28 750 753 748 750 992,000
2004/09/27 768 773 752 756 485,000
2004/09/24 762 766 752 765 788,000
2004/09/22 782 782 768 779 313,000
2004/09/21 782 790 775 782 665,000
2004/09/17 785 795 778 792 749,000
2004/09/16 784 790 779 784 839,000
2004/09/15 794 794 787 792 754,000
2004/09/14 781 793 776 793 1,288,000
2004/09/13 775 784 770 773 665,000
2004/09/10 777 777 765 774 1,003,000
2004/09/09 784 785 773 774 798,000
2004/09/08 769 786 769 783 1,914,000
2004/09/07 752 762 752 762 362,000
2004/09/06 749 760 747 755 375,000
2004/09/03 752 754 748 749 426,000
2004/09/02 750 754 748 751 530,000
2004/09/01 752 760 748 750 463,000
2004/08/31 756 760 748 749 361,000
2004/08/30 761 769 761 764 428,000
2004/08/27 757 763 752 760 461,000
2004/08/26 763 765 752 756 716,000
2004/08/25 737 757 737 756 949,000
2004/08/24 736 740 731 734 450,000
2004/08/23 739 744 737 738 399,000
2004/08/20 724 733 720 730 443,000
2004/08/19 705 728 705 725 823,000
2004/08/18 700 705 699 703 335,000
2004/08/17 701 709 700 704 505,000
2004/08/16 696 696 683 685 518,000
2004/08/13 705 705 693 695 518,000
2004/08/12 710 711 703 708 410,000
2004/08/11 704 712 700 712 627,000
2004/08/10 690 694 685 694 557,000
2004/08/09 691 694 682 693 869,000
2004/08/06 704 710 702 705 718,000
2004/08/05 707 717 706 714 405,000
2004/08/04 712 716 698 705 678,000
2004/08/03 710 721 710 721 1,147,000
2004/08/02 709 720 705 710 492,000
2004/07/30 701 708 701 708 437,000
2004/07/29 704 705 695 696 799,000
2004/07/28 699 707 692 704 600,000
2004/07/27 701 703 684 685 1,115,000
2004/07/26 700 700 680 692 836,000
2004/07/23 724 724 714 715 514,000
2004/07/22 727 728 720 723 313,000
2004/07/21 731 737 727 736 351,000
2004/07/20 725 730 719 725 457,000
2004/07/16 723 739 712 739 636,000
2004/07/15 743 743 722 727 819,000
2004/07/14 753 758 733 733 808,000
2004/07/13 752 755 748 752 324,000
2004/07/12 752 760 748 755 344,000
2004/07/09 741 748 738 748 693,000
2004/07/08 751 753 740 743 786,000
2004/07/07 756 761 736 751 679,000
2004/07/06 766 774 760 764 610,000
2004/07/05 761 771 760 765 687,000
2004/07/02 780 788 780 781 497,000
2004/07/01 787 791 782 789 368,000
2004/06/30 793 793 785 791 470,000
2004/06/29 788 788 776 783 553,000
2004/06/28 780 788 780 788 438,000
2004/06/25 780 783 769 777 581,000
2004/06/24 760 780 760 778 1,959,000
2004/06/23 757 761 751 753 579,000
2004/06/22 758 764 755 757 654,000
2004/06/21 757 768 757 759 650,000
2004/06/18 770 770 755 762 889,000
2004/06/17 774 775 771 773 668,000
2004/06/16 765 778 761 771 1,480,000
2004/06/15 773 775 759 764 1,915,000
2004/06/14 796 796 781 783 705,000
2004/06/11 799 803 794 794 1,387,000
2004/06/10 790 803 790 800 765,000
2004/06/09 798 806 792 794 1,265,000
2004/06/08 796 797 792 796 932,000
2004/06/07 771 789 771 786 1,371,000
2004/06/04 760 772 760 769 727,000
2004/06/03 772 784 755 759 1,732,000
2004/06/02 790 794 763 767 2,771,000
2004/06/01 797 797 788 793 1,265,000
2004/05/31 797 800 784 792 1,777,000
2004/05/28 794 807 793 807 3,620,000
2004/05/27 782 794 776 787 2,288,000
2004/05/26 778 782 768 781 2,591,000
2004/05/25 765 775 762 770 1,126,000
2004/05/24 770 775 761 765 1,253,000
2004/05/21 769 773 760 769 1,453,000
2004/05/20 779 780 755 769 1,808,000
2004/05/19 771 800 768 775 3,208,000
2004/05/18 718 746 715 741 1,616,000
2004/05/17 738 738 710 718 1,390,000
2004/05/14 756 766 730 737 1,447,000
2004/05/13 755 769 751 755 1,241,000
2004/05/12 786 788 754 777 1,582,000
2004/05/11 725 754 712 746 1,611,000
2004/05/10 759 770 720 728 1,112,000
2004/05/07 775 784 766 775 1,182,000
2004/05/06 806 807 781 782 1,182,000
2004/04/30 811 817 798 799 1,740,000
2004/04/28 840 841 827 831 725,000
2004/04/27 858 858 842 843 998,000
2004/04/26 848 862 846 861 2,618,000
2004/04/23 851 854 841 845 1,263,000
2004/04/22 860 860 840 846 1,664,000
2004/04/21 817 852 817 846 3,877,000
2004/04/20 795 816 795 812 1,247,000
2004/04/19 810 810 792 795 890,000
2004/04/16 810 813 803 809 800,000
2004/04/15 810 814 792 800 1,215,000
2004/04/14 809 815 806 813 1,493,000
2004/04/13 816 818 808 811 665,000
2004/04/12 808 819 806 813 644,000
2004/04/09 812 825 795 807 2,605,000
2004/04/08 817 842 815 833 3,326,000
2004/04/07 816 819 807 810 1,177,000
2004/04/06 820 823 814 815 2,260,000
2004/04/05 811 814 808 810 1,464,000
2004/04/02 788 796 785 796 1,118,000
2004/04/01 798 802 780 785 1,863,000
2004/03/31 810 813 780 801 1,778,000
2004/03/30 825 825 809 809 1,554,000
2004/03/29 817 825 808 809 2,394,000
2004/03/26 798 807 793 807 3,016,000
2004/03/25 765 775 756 775 1,840,000
2004/03/24 760 760 749 750 1,013,000
2004/03/23 750 755 740 752 1,261,000
2004/03/22 760 763 750 751 1,445,000
2004/03/19 752 762 752 756 1,049,000
2004/03/18 778 778 751 754 1,599,000
2004/03/17 766 774 762 773 1,133,000
2004/03/16 774 774 761 765 880,000
2004/03/15 777 780 769 770 1,251,000
2004/03/12 755 765 755 765 1,673,000
2004/03/11 755 767 751 760 2,093,000
2004/03/10 781 785 765 769 2,106,000
2004/03/09 775 784 772 783 1,159,000
2004/03/08 787 790 777 778 1,892,000
2004/03/05 799 799 779 782 1,461,000
2004/03/04 791 797 789 790 1,241,000
2004/03/03 792 805 785 791 1,627,000
2004/03/02 816 818 769 797 3,244,000
2004/03/01 789 804 785 804 2,340,000
2004/02/27 780 787 762 779 2,565,000
2004/02/26 768 777 749 777 3,568,000
2004/02/25 785 793 771 775 1,066,000
2004/02/24 812 812 792 795 543,000
2004/02/23 796 808 792 805 472,000
2004/02/20 805 808 797 804 744,000
2004/02/19 810 818 803 810 1,354,000
2004/02/18 810 819 796 796 1,350,000
2004/02/17 794 811 789 801 2,967,000
2004/02/16 755 786 755 777 2,605,000
2004/02/13 785 785 754 764 2,904,000
2004/02/12 805 815 788 790 1,040,000
2004/02/10 810 825 801 804 1,229,000
2004/02/09 809 834 804 807 1,032,000
2004/02/06 805 809 795 804 2,089,000
2004/02/05 808 811 801 807 1,843,000
2004/02/04 850 851 821 825 2,242,000
2004/02/03 850 854 816 831 1,563,000
2004/02/02 860 862 852 856 1,135,000
2004/01/30 842 853 840 851 2,590,000
2004/01/29 856 856 808 840 4,660,000
2004/01/28 874 885 870 876 1,855,000
2004/01/27 885 890 877 877 702,000
2004/01/26 890 893 868 875 1,188,000
2004/01/23 879 894 878 889 2,226,000
2004/01/22 880 888 874 876 1,433,000
2004/01/21 889 889 866 879 2,144,000
2004/01/20 875 911 870 885 3,222,000
2004/01/19 866 867 855 860 1,832,000
2004/01/16 881 881 847 856 3,651,000
2004/01/15 887 895 869 879 1,660,000
2004/01/14 875 890 864 871 1,910,000
2004/01/13 880 880 857 865 1,291,000
2004/01/09 890 899 873 877 1,988,000
2004/01/08 890 898 881 892 2,033,000
2004/01/07 883 892 882 890 899,000
2004/01/06 912 913 879 879 1,787,000
2004/01/05 900 908 894 902 623,000

このページの先頭へ