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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,589 | 1,589 | 1,550 | 1,560 | 180,000 |
| 2005/12/29 | 1,590 | 1,595 | 1,583 | 1,583 | 587,000 |
| 2005/12/28 | 1,557 | 1,599 | 1,538 | 1,598 | 717,000 |
| 2005/12/27 | 1,560 | 1,560 | 1,534 | 1,550 | 442,000 |
| 2005/12/26 | 1,581 | 1,585 | 1,553 | 1,559 | 651,000 |
| 2005/12/22 | 1,520 | 1,559 | 1,514 | 1,551 | 1,295,000 |
| 2005/12/21 | 1,500 | 1,517 | 1,500 | 1,513 | 762,000 |
| 2005/12/20 | 1,470 | 1,494 | 1,461 | 1,489 | 620,000 |
| 2005/12/19 | 1,509 | 1,509 | 1,475 | 1,485 | 1,026,000 |
| 2005/12/16 | 1,499 | 1,515 | 1,496 | 1,507 | 711,000 |
| 2005/12/15 | 1,486 | 1,519 | 1,478 | 1,501 | 1,034,000 |
| 2005/12/14 | 1,506 | 1,523 | 1,460 | 1,480 | 364,000 |
| 2005/12/13 | 1,525 | 1,528 | 1,513 | 1,514 | 506,000 |
| 2005/12/12 | 1,503 | 1,525 | 1,483 | 1,523 | 1,054,000 |
| 2005/12/09 | 1,433 | 1,494 | 1,433 | 1,471 | 1,447,000 |
| 2005/12/08 | 1,478 | 1,478 | 1,430 | 1,450 | 778,000 |
| 2005/12/07 | 1,518 | 1,518 | 1,481 | 1,481 | 1,011,000 |
| 2005/12/06 | 1,478 | 1,488 | 1,461 | 1,461 | 1,317,000 |
| 2005/12/05 | 1,500 | 1,504 | 1,494 | 1,498 | 1,343,000 |
| 2005/12/02 | 1,509 | 1,515 | 1,497 | 1,501 | 1,183,000 |
| 2005/12/01 | 1,492 | 1,499 | 1,474 | 1,499 | 1,022,000 |
| 2005/11/30 | 1,479 | 1,510 | 1,475 | 1,492 | 974,000 |
| 2005/11/29 | 1,468 | 1,481 | 1,460 | 1,481 | 506,000 |
| 2005/11/28 | 1,498 | 1,498 | 1,465 | 1,474 | 664,000 |
| 2005/11/25 | 1,445 | 1,493 | 1,432 | 1,485 | 1,174,000 |
| 2005/11/24 | 1,451 | 1,481 | 1,449 | 1,470 | 1,596,000 |
| 2005/11/22 | 1,452 | 1,455 | 1,423 | 1,430 | 813,000 |
| 2005/11/21 | 1,445 | 1,468 | 1,437 | 1,446 | 1,641,000 |
| 2005/11/18 | 1,421 | 1,435 | 1,415 | 1,418 | 1,245,000 |
| 2005/11/17 | 1,400 | 1,441 | 1,380 | 1,433 | 3,471,000 |
| 2005/11/16 | 1,312 | 1,329 | 1,295 | 1,326 | 779,000 |
| 2005/11/15 | 1,318 | 1,326 | 1,308 | 1,312 | 551,000 |
| 2005/11/14 | 1,334 | 1,349 | 1,318 | 1,319 | 567,000 |
| 2005/11/11 | 1,325 | 1,339 | 1,325 | 1,333 | 876,000 |
| 2005/11/10 | 1,350 | 1,350 | 1,316 | 1,325 | 1,353,000 |
| 2005/11/09 | 1,331 | 1,370 | 1,330 | 1,364 | 1,134,000 |
| 2005/11/08 | 1,329 | 1,348 | 1,313 | 1,337 | 1,736,000 |
| 2005/11/07 | 1,419 | 1,419 | 1,344 | 1,348 | 1,696,000 |
| 2005/11/04 | 1,400 | 1,419 | 1,372 | 1,419 | 1,694,000 |
| 2005/11/02 | 1,380 | 1,400 | 1,374 | 1,396 | 924,000 |
| 2005/11/01 | 1,394 | 1,394 | 1,377 | 1,390 | 602,000 |
| 2005/10/31 | 1,363 | 1,379 | 1,355 | 1,370 | 1,363,000 |
| 2005/10/28 | 1,350 | 1,405 | 1,347 | 1,360 | 2,315,000 |
| 2005/10/27 | 1,331 | 1,348 | 1,331 | 1,344 | 1,555,000 |
| 2005/10/26 | 1,330 | 1,335 | 1,311 | 1,330 | 1,337,000 |
| 2005/10/25 | 1,292 | 1,330 | 1,291 | 1,327 | 1,948,000 |
| 2005/10/24 | 1,290 | 1,297 | 1,270 | 1,290 | 1,457,000 |
| 2005/10/21 | 1,246 | 1,280 | 1,243 | 1,277 | 1,894,000 |
| 2005/10/20 | 1,236 | 1,253 | 1,226 | 1,245 | 1,387,000 |
| 2005/10/19 | 1,233 | 1,245 | 1,213 | 1,230 | 962,000 |
| 2005/10/18 | 1,210 | 1,229 | 1,208 | 1,213 | 551,000 |
| 2005/10/17 | 1,263 | 1,263 | 1,220 | 1,223 | 794,000 |
| 2005/10/14 | 1,249 | 1,265 | 1,238 | 1,244 | 1,771,000 |
| 2005/10/13 | 1,235 | 1,236 | 1,205 | 1,223 | 960,000 |
| 2005/10/12 | 1,228 | 1,283 | 1,224 | 1,240 | 1,089,000 |
| 2005/10/11 | 1,210 | 1,250 | 1,210 | 1,248 | 916,000 |
| 2005/10/07 | 1,227 | 1,245 | 1,219 | 1,220 | 912,000 |
| 2005/10/06 | 1,260 | 1,261 | 1,235 | 1,247 | 872,000 |
| 2005/10/05 | 1,299 | 1,299 | 1,257 | 1,267 | 1,095,000 |
| 2005/10/04 | 1,297 | 1,310 | 1,258 | 1,309 | 1,587,000 |
| 2005/10/03 | 1,241 | 1,300 | 1,210 | 1,296 | 1,731,000 |
| 2005/09/30 | 1,273 | 1,273 | 1,232 | 1,240 | 1,158,000 |
| 2005/09/29 | 1,281 | 1,320 | 1,243 | 1,277 | 1,547,000 |
| 2005/09/28 | 1,250 | 1,320 | 1,250 | 1,294 | 3,179,000 |
| 2005/09/27 | 1,238 | 1,240 | 1,211 | 1,235 | 2,113,000 |
| 2005/09/26 | 1,160 | 1,248 | 1,159 | 1,240 | 3,984,000 |
| 2005/09/22 | 1,157 | 1,170 | 1,144 | 1,159 | 1,378,000 |
| 2005/09/21 | 1,150 | 1,172 | 1,133 | 1,153 | 2,120,000 |
| 2005/09/20 | 1,157 | 1,157 | 1,126 | 1,148 | 1,950,000 |
| 2005/09/16 | 1,150 | 1,150 | 1,129 | 1,137 | 2,206,000 |
| 2005/09/15 | 1,117 | 1,148 | 1,115 | 1,146 | 1,395,000 |
| 2005/09/14 | 1,118 | 1,131 | 1,112 | 1,115 | 836,000 |
| 2005/09/13 | 1,111 | 1,117 | 1,090 | 1,117 | 856,000 |
| 2005/09/12 | 1,123 | 1,129 | 1,108 | 1,116 | 959,000 |
| 2005/09/09 | 1,082 | 1,108 | 1,074 | 1,105 | 2,951,000 |
| 2005/09/08 | 1,112 | 1,123 | 1,087 | 1,102 | 2,568,000 |
| 2005/09/07 | 1,180 | 1,180 | 1,123 | 1,132 | 2,327,000 |
| 2005/09/06 | 1,190 | 1,190 | 1,159 | 1,165 | 2,139,000 |
| 2005/09/05 | 1,162 | 1,195 | 1,160 | 1,173 | 2,401,000 |
| 2005/09/02 | 1,168 | 1,174 | 1,153 | 1,161 | 1,870,000 |
| 2005/09/01 | 1,182 | 1,189 | 1,159 | 1,178 | 3,357,000 |
| 2005/08/31 | 1,095 | 1,193 | 1,092 | 1,193 | 5,949,000 |
| 2005/08/30 | 1,095 | 1,102 | 1,076 | 1,089 | 3,219,000 |
| 2005/08/29 | 1,060 | 1,152 | 1,060 | 1,122 | 10,847,000 |
| 2005/08/26 | 1,004 | 1,054 | 1,004 | 1,050 | 6,420,000 |
| 2005/08/25 | 955 | 982 | 949 | 976 | 1,752,000 |
| 2005/08/24 | 948 | 953 | 946 | 952 | 616,000 |
| 2005/08/23 | 961 | 965 | 956 | 957 | 887,000 |
| 2005/08/22 | 951 | 961 | 949 | 961 | 511,000 |
| 2005/08/19 | 955 | 956 | 946 | 948 | 748,000 |
| 2005/08/18 | 962 | 965 | 954 | 955 | 677,000 |
| 2005/08/17 | 945 | 964 | 941 | 954 | 1,039,000 |
| 2005/08/16 | 934 | 944 | 934 | 942 | 424,000 |
| 2005/08/15 | 938 | 942 | 931 | 934 | 420,000 |
| 2005/08/12 | 945 | 947 | 934 | 938 | 476,000 |
| 2005/08/11 | 944 | 948 | 936 | 944 | 758,000 |
| 2005/08/10 | 945 | 950 | 936 | 938 | 988,000 |
| 2005/08/09 | 935 | 948 | 931 | 944 | 1,048,000 |
| 2005/08/08 | 912 | 933 | 906 | 930 | 1,550,000 |
| 2005/08/05 | 910 | 916 | 893 | 916 | 1,498,000 |
| 2005/08/04 | 919 | 923 | 914 | 919 | 730,000 |
| 2005/08/03 | 923 | 926 | 919 | 924 | 1,356,000 |
| 2005/08/02 | 925 | 940 | 922 | 924 | 1,047,000 |
| 2005/08/01 | 910 | 926 | 910 | 922 | 885,000 |
| 2005/07/29 | 945 | 945 | 927 | 928 | 1,009,000 |
| 2005/07/28 | 937 | 948 | 935 | 935 | 1,108,000 |
| 2005/07/27 | 932 | 937 | 927 | 933 | 1,728,000 |
| 2005/07/26 | 935 | 937 | 925 | 932 | 1,329,000 |
| 2005/07/25 | 954 | 956 | 944 | 945 | 707,000 |
| 2005/07/22 | 939 | 954 | 931 | 946 | 570,000 |
| 2005/07/21 | 959 | 962 | 948 | 949 | 469,000 |
| 2005/07/20 | 955 | 964 | 955 | 959 | 619,000 |
| 2005/07/19 | 962 | 962 | 952 | 955 | 704,000 |
| 2005/07/15 | 965 | 967 | 955 | 961 | 492,000 |
| 2005/07/14 | 966 | 968 | 958 | 962 | 797,000 |
| 2005/07/13 | 955 | 965 | 953 | 962 | 1,389,000 |
| 2005/07/12 | 954 | 954 | 946 | 954 | 1,392,000 |
| 2005/07/11 | 940 | 952 | 940 | 946 | 1,111,000 |
| 2005/07/08 | 932 | 950 | 930 | 937 | 1,095,000 |
| 2005/07/07 | 932 | 937 | 929 | 935 | 919,000 |
| 2005/07/06 | 931 | 942 | 924 | 926 | 1,308,000 |
| 2005/07/05 | 934 | 935 | 919 | 927 | 1,597,000 |
| 2005/07/04 | 935 | 938 | 926 | 933 | 2,206,000 |
| 2005/07/01 | 953 | 953 | 935 | 944 | 2,226,000 |
| 2005/06/30 | 975 | 975 | 954 | 959 | 1,925,000 |
| 2005/06/29 | 988 | 988 | 974 | 976 | 1,671,000 |
| 2005/06/28 | 973 | 994 | 967 | 990 | 1,283,000 |
| 2005/06/27 | 982 | 982 | 969 | 972 | 1,222,000 |
| 2005/06/24 | 963 | 994 | 957 | 985 | 2,884,000 |
| 2005/06/23 | 965 | 966 | 958 | 964 | 977,000 |
| 2005/06/22 | 961 | 964 | 952 | 960 | 1,029,000 |
| 2005/06/21 | 955 | 960 | 953 | 959 | 856,000 |
| 2005/06/20 | 962 | 965 | 957 | 962 | 948,000 |
| 2005/06/17 | 969 | 974 | 967 | 971 | 633,000 |
| 2005/06/16 | 958 | 975 | 957 | 964 | 973,000 |
| 2005/06/15 | 955 | 967 | 945 | 967 | 1,913,000 |
| 2005/06/14 | 958 | 961 | 948 | 959 | 924,000 |
| 2005/06/13 | 954 | 981 | 953 | 966 | 1,479,000 |
| 2005/06/10 | 948 | 964 | 943 | 957 | 1,253,000 |
| 2005/06/09 | 960 | 962 | 938 | 949 | 1,653,000 |
| 2005/06/08 | 978 | 978 | 960 | 969 | 1,343,000 |
| 2005/06/07 | 970 | 980 | 952 | 980 | 1,883,000 |
| 2005/06/06 | 973 | 975 | 968 | 972 | 1,135,000 |
| 2005/06/03 | 979 | 987 | 968 | 972 | 2,945,000 |
| 2005/06/02 | 961 | 980 | 952 | 969 | 4,042,000 |
| 2005/06/01 | 936 | 946 | 923 | 945 | 1,360,000 |
| 2005/05/31 | 931 | 946 | 926 | 946 | 993,000 |
| 2005/05/30 | 920 | 937 | 919 | 932 | 1,301,000 |
| 2005/05/27 | 914 | 920 | 897 | 919 | 2,052,000 |
| 2005/05/26 | 903 | 910 | 896 | 904 | 1,279,000 |
| 2005/05/25 | 920 | 930 | 887 | 898 | 2,612,000 |
| 2005/05/24 | 921 | 947 | 918 | 940 | 3,697,000 |
| 2005/05/23 | 892 | 937 | 881 | 931 | 2,425,000 |
| 2005/05/20 | 890 | 899 | 885 | 892 | 1,667,000 |
| 2005/05/19 | 858 | 887 | 854 | 881 | 3,068,000 |
| 2005/05/18 | 810 | 867 | 810 | 862 | 2,072,000 |
| 2005/05/17 | 826 | 837 | 805 | 819 | 787,000 |
| 2005/05/16 | 834 | 841 | 824 | 824 | 679,000 |
| 2005/05/13 | 857 | 858 | 846 | 848 | 343,000 |
| 2005/05/12 | 858 | 859 | 850 | 855 | 449,000 |
| 2005/05/11 | 853 | 858 | 848 | 858 | 615,000 |
| 2005/05/10 | 850 | 856 | 846 | 853 | 835,000 |
| 2005/05/09 | 849 | 855 | 844 | 854 | 790,000 |
| 2005/05/06 | 832 | 854 | 829 | 854 | 1,166,000 |
| 2005/05/02 | 833 | 833 | 821 | 832 | 362,000 |
| 2005/04/28 | 818 | 832 | 817 | 832 | 740,000 |
| 2005/04/27 | 821 | 821 | 811 | 818 | 638,000 |
| 2005/04/26 | 833 | 833 | 818 | 822 | 670,000 |
| 2005/04/25 | 830 | 839 | 826 | 832 | 801,000 |
| 2005/04/22 | 835 | 836 | 826 | 834 | 1,252,000 |
| 2005/04/21 | 807 | 820 | 789 | 820 | 1,351,000 |
| 2005/04/20 | 808 | 819 | 808 | 813 | 723,000 |
| 2005/04/19 | 797 | 809 | 794 | 803 | 1,081,000 |
| 2005/04/18 | 828 | 828 | 795 | 796 | 1,207,000 |
| 2005/04/15 | 840 | 840 | 822 | 827 | 1,049,000 |
| 2005/04/14 | 838 | 847 | 827 | 842 | 2,230,000 |
| 2005/04/13 | 827 | 832 | 815 | 828 | 1,036,000 |
| 2005/04/12 | 847 | 847 | 826 | 826 | 698,000 |
| 2005/04/11 | 848 | 852 | 839 | 849 | 1,290,000 |
| 2005/04/08 | 841 | 850 | 841 | 850 | 1,382,000 |
| 2005/04/07 | 825 | 850 | 821 | 846 | 1,908,000 |
| 2005/04/06 | 816 | 823 | 810 | 815 | 553,000 |
| 2005/04/05 | 798 | 821 | 798 | 813 | 1,192,000 |
| 2005/04/04 | 795 | 809 | 793 | 808 | 807,000 |
| 2005/04/01 | 792 | 802 | 789 | 797 | 1,116,000 |
| 2005/03/31 | 801 | 812 | 791 | 802 | 711,000 |
| 2005/03/30 | 814 | 819 | 794 | 801 | 813,000 |
| 2005/03/29 | 830 | 832 | 810 | 811 | 581,000 |
| 2005/03/28 | 817 | 830 | 817 | 829 | 393,000 |
| 2005/03/25 | 820 | 826 | 812 | 820 | 393,000 |
| 2005/03/24 | 819 | 822 | 816 | 819 | 626,000 |
| 2005/03/23 | 824 | 827 | 813 | 819 | 973,000 |
| 2005/03/22 | 813 | 825 | 808 | 824 | 849,000 |
| 2005/03/18 | 813 | 817 | 809 | 811 | 328,000 |
| 2005/03/17 | 812 | 820 | 805 | 813 | 469,000 |
| 2005/03/16 | 818 | 825 | 814 | 822 | 660,000 |
| 2005/03/15 | 826 | 829 | 823 | 828 | 653,000 |
| 2005/03/14 | 828 | 832 | 825 | 825 | 397,000 |
| 2005/03/11 | 835 | 835 | 826 | 827 | 794,000 |
| 2005/03/10 | 836 | 836 | 825 | 825 | 333,000 |
| 2005/03/09 | 833 | 838 | 831 | 835 | 451,000 |
| 2005/03/08 | 833 | 835 | 827 | 832 | 721,000 |
| 2005/03/07 | 826 | 840 | 826 | 832 | 1,408,000 |
| 2005/03/04 | 821 | 823 | 817 | 823 | 637,000 |
| 2005/03/03 | 815 | 822 | 815 | 817 | 820,000 |
| 2005/03/02 | 821 | 823 | 815 | 817 | 956,000 |
| 2005/03/01 | 820 | 826 | 814 | 824 | 934,000 |
| 2005/02/28 | 825 | 828 | 820 | 821 | 821,000 |
| 2005/02/25 | 823 | 826 | 820 | 823 | 458,000 |
| 2005/02/24 | 815 | 822 | 813 | 819 | 1,165,000 |
| 2005/02/23 | 825 | 826 | 814 | 819 | 907,000 |
| 2005/02/22 | 840 | 843 | 828 | 837 | 613,000 |
| 2005/02/21 | 850 | 850 | 840 | 845 | 530,000 |
| 2005/02/18 | 848 | 850 | 835 | 848 | 729,000 |
| 2005/02/17 | 832 | 848 | 832 | 846 | 931,000 |
| 2005/02/16 | 826 | 836 | 826 | 827 | 606,000 |
| 2005/02/15 | 842 | 844 | 834 | 835 | 320,000 |
| 2005/02/14 | 849 | 849 | 838 | 842 | 326,000 |
| 2005/02/10 | 850 | 856 | 839 | 844 | 309,000 |
| 2005/02/09 | 850 | 855 | 849 | 853 | 808,000 |
| 2005/02/08 | 839 | 848 | 835 | 843 | 409,000 |
| 2005/02/07 | 834 | 839 | 830 | 834 | 909,000 |
| 2005/02/04 | 843 | 843 | 824 | 834 | 1,093,000 |
| 2005/02/03 | 848 | 853 | 840 | 846 | 866,000 |
| 2005/02/02 | 860 | 864 | 860 | 863 | 813,000 |
| 2005/02/01 | 857 | 867 | 852 | 866 | 1,213,000 |
| 2005/01/31 | 850 | 863 | 849 | 856 | 1,050,000 |
| 2005/01/28 | 870 | 870 | 832 | 847 | 1,837,000 |
| 2005/01/27 | 870 | 870 | 849 | 870 | 499,000 |
| 2005/01/26 | 853 | 872 | 850 | 869 | 956,000 |
| 2005/01/25 | 845 | 847 | 837 | 845 | 620,000 |
| 2005/01/24 | 841 | 850 | 841 | 844 | 421,000 |
| 2005/01/21 | 840 | 842 | 838 | 840 | 485,000 |
| 2005/01/20 | 855 | 855 | 845 | 845 | 767,000 |
| 2005/01/19 | 863 | 863 | 853 | 854 | 431,000 |
| 2005/01/18 | 870 | 870 | 855 | 860 | 678,000 |
| 2005/01/17 | 865 | 874 | 864 | 870 | 649,000 |
| 2005/01/14 | 859 | 861 | 850 | 861 | 950,000 |
| 2005/01/13 | 870 | 873 | 841 | 866 | 1,202,000 |
| 2005/01/12 | 880 | 880 | 872 | 874 | 340,000 |
| 2005/01/11 | 883 | 887 | 875 | 881 | 456,000 |
| 2005/01/07 | 881 | 883 | 871 | 882 | 697,000 |
| 2005/01/06 | 858 | 884 | 856 | 879 | 1,635,000 |
| 2005/01/05 | 862 | 866 | 853 | 853 | 538,000 |
| 2005/01/04 | 850 | 868 | 850 | 868 | 283,000 |