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 |
|---|---|---|---|---|---|
| 2007/12/28 | 672 | 674 | 666 | 674 | 665,000 |
| 2007/12/27 | 686 | 693 | 678 | 681 | 1,714,000 |
| 2007/12/26 | 666 | 682 | 666 | 682 | 1,711,000 |
| 2007/12/25 | 674 | 682 | 658 | 665 | 2,072,000 |
| 2007/12/21 | 656 | 668 | 653 | 666 | 1,673,000 |
| 2007/12/20 | 670 | 672 | 651 | 651 | 1,697,000 |
| 2007/12/19 | 679 | 683 | 663 | 668 | 3,018,000 |
| 2007/12/18 | 661 | 689 | 661 | 678 | 3,656,000 |
| 2007/12/17 | 702 | 705 | 670 | 670 | 4,134,000 |
| 2007/12/14 | 750 | 753 | 721 | 722 | 3,174,000 |
| 2007/12/13 | 769 | 770 | 736 | 740 | 2,759,000 |
| 2007/12/12 | 762 | 767 | 745 | 763 | 3,174,000 |
| 2007/12/11 | 756 | 781 | 755 | 772 | 4,334,000 |
| 2007/12/10 | 723 | 746 | 723 | 739 | 3,151,000 |
| 2007/12/07 | 723 | 738 | 716 | 723 | 2,140,000 |
| 2007/12/06 | 720 | 722 | 701 | 713 | 1,730,000 |
| 2007/12/05 | 718 | 718 | 701 | 712 | 2,714,000 |
| 2007/12/04 | 731 | 736 | 708 | 710 | 3,394,000 |
| 2007/12/03 | 748 | 754 | 738 | 746 | 1,916,000 |
| 2007/11/30 | 748 | 757 | 729 | 734 | 4,569,000 |
| 2007/11/29 | 745 | 763 | 733 | 754 | 3,752,000 |
| 2007/11/28 | 708 | 726 | 708 | 715 | 2,951,000 |
| 2007/11/27 | 695 | 712 | 687 | 707 | 2,485,000 |
| 2007/11/26 | 698 | 714 | 686 | 705 | 2,371,000 |
| 2007/11/22 | 683 | 710 | 670 | 697 | 3,272,000 |
| 2007/11/21 | 711 | 723 | 690 | 693 | 2,935,000 |
| 2007/11/20 | 690 | 730 | 687 | 712 | 4,024,000 |
| 2007/11/19 | 730 | 736 | 709 | 712 | 2,790,000 |
| 2007/11/16 | 749 | 755 | 720 | 740 | 2,777,000 |
| 2007/11/15 | 760 | 773 | 755 | 768 | 2,131,000 |
| 2007/11/14 | 753 | 769 | 747 | 751 | 3,872,000 |
| 2007/11/13 | 751 | 752 | 734 | 740 | 3,352,000 |
| 2007/11/12 | 770 | 777 | 745 | 761 | 4,786,000 |
| 2007/11/09 | 849 | 850 | 769 | 778 | 8,844,000 |
| 2007/11/08 | 861 | 879 | 850 | 862 | 5,066,000 |
| 2007/11/07 | 1,033 | 1,033 | 894 | 901 | 4,965,000 |
| 2007/11/06 | 1,000 | 1,021 | 992 | 1,013 | 1,391,000 |
| 2007/11/05 | 1,037 | 1,037 | 1,003 | 1,007 | 1,367,000 |
| 2007/11/02 | 1,040 | 1,047 | 1,029 | 1,040 | 1,261,000 |
| 2007/11/01 | 1,080 | 1,089 | 1,053 | 1,059 | 1,685,000 |
| 2007/10/31 | 1,078 | 1,080 | 1,058 | 1,080 | 985,000 |
| 2007/10/30 | 1,080 | 1,088 | 1,064 | 1,078 | 1,630,000 |
| 2007/10/29 | 1,069 | 1,079 | 1,067 | 1,070 | 1,097,000 |
| 2007/10/26 | 1,065 | 1,075 | 1,056 | 1,061 | 1,478,000 |
| 2007/10/25 | 1,109 | 1,109 | 1,060 | 1,070 | 3,073,000 |
| 2007/10/24 | 1,096 | 1,117 | 1,088 | 1,094 | 2,657,000 |
| 2007/10/23 | 1,088 | 1,098 | 1,070 | 1,088 | 1,698,000 |
| 2007/10/22 | 1,052 | 1,078 | 1,036 | 1,067 | 1,997,000 |
| 2007/10/19 | 1,086 | 1,113 | 1,086 | 1,093 | 3,342,000 |
| 2007/10/18 | 1,083 | 1,094 | 1,080 | 1,090 | 3,831,000 |
| 2007/10/17 | 1,057 | 1,075 | 1,043 | 1,055 | 3,596,000 |
| 2007/10/16 | 1,044 | 1,047 | 1,022 | 1,024 | 2,104,000 |
| 2007/10/15 | 1,047 | 1,065 | 1,045 | 1,061 | 2,455,000 |
| 2007/10/12 | 1,067 | 1,074 | 1,033 | 1,034 | 3,551,000 |
| 2007/10/11 | 1,090 | 1,095 | 1,084 | 1,087 | 3,129,000 |
| 2007/10/10 | 1,109 | 1,109 | 1,092 | 1,100 | 1,248,000 |
| 2007/10/09 | 1,109 | 1,111 | 1,095 | 1,100 | 1,525,000 |
| 2007/10/05 | 1,100 | 1,107 | 1,091 | 1,096 | 2,494,000 |
| 2007/10/04 | 1,150 | 1,155 | 1,095 | 1,095 | 4,045,000 |
| 2007/10/03 | 1,144 | 1,160 | 1,140 | 1,158 | 1,305,000 |
| 2007/10/02 | 1,139 | 1,161 | 1,136 | 1,158 | 2,115,000 |
| 2007/10/01 | 1,129 | 1,129 | 1,110 | 1,119 | 1,201,000 |
| 2007/09/28 | 1,151 | 1,152 | 1,129 | 1,132 | 894,000 |
| 2007/09/27 | 1,137 | 1,150 | 1,135 | 1,140 | 1,178,000 |
| 2007/09/26 | 1,112 | 1,125 | 1,105 | 1,124 | 733,000 |
| 2007/09/25 | 1,118 | 1,118 | 1,093 | 1,100 | 821,000 |
| 2007/09/21 | 1,091 | 1,106 | 1,091 | 1,097 | 963,000 |
| 2007/09/20 | 1,109 | 1,122 | 1,105 | 1,122 | 748,000 |
| 2007/09/19 | 1,113 | 1,127 | 1,104 | 1,108 | 1,047,000 |
| 2007/09/18 | 1,108 | 1,108 | 1,082 | 1,085 | 826,000 |
| 2007/09/14 | 1,102 | 1,105 | 1,090 | 1,103 | 1,194,000 |
| 2007/09/13 | 1,122 | 1,129 | 1,108 | 1,111 | 946,000 |
| 2007/09/12 | 1,115 | 1,125 | 1,105 | 1,111 | 1,057,000 |
| 2007/09/11 | 1,108 | 1,120 | 1,101 | 1,113 | 765,000 |
| 2007/09/10 | 1,100 | 1,117 | 1,095 | 1,108 | 801,000 |
| 2007/09/07 | 1,138 | 1,145 | 1,125 | 1,135 | 862,000 |
| 2007/09/06 | 1,105 | 1,138 | 1,105 | 1,137 | 1,450,000 |
| 2007/09/05 | 1,151 | 1,154 | 1,142 | 1,145 | 960,000 |
| 2007/09/04 | 1,150 | 1,157 | 1,147 | 1,148 | 959,000 |
| 2007/09/03 | 1,169 | 1,169 | 1,145 | 1,147 | 1,079,000 |
| 2007/08/31 | 1,154 | 1,174 | 1,142 | 1,174 | 1,091,000 |
| 2007/08/30 | 1,155 | 1,156 | 1,136 | 1,146 | 713,000 |
| 2007/08/29 | 1,112 | 1,135 | 1,108 | 1,133 | 863,000 |
| 2007/08/28 | 1,139 | 1,159 | 1,136 | 1,152 | 999,000 |
| 2007/08/27 | 1,139 | 1,148 | 1,128 | 1,131 | 904,000 |
| 2007/08/24 | 1,133 | 1,136 | 1,119 | 1,125 | 733,000 |
| 2007/08/23 | 1,105 | 1,136 | 1,105 | 1,133 | 902,000 |
| 2007/08/22 | 1,101 | 1,107 | 1,088 | 1,100 | 566,000 |
| 2007/08/21 | 1,105 | 1,120 | 1,104 | 1,109 | 1,242,000 |
| 2007/08/20 | 1,120 | 1,120 | 1,100 | 1,105 | 816,000 |
| 2007/08/17 | 1,130 | 1,139 | 1,080 | 1,083 | 1,394,000 |
| 2007/08/16 | 1,175 | 1,180 | 1,147 | 1,178 | 1,165,000 |
| 2007/08/15 | 1,205 | 1,212 | 1,192 | 1,194 | 763,000 |
| 2007/08/14 | 1,209 | 1,221 | 1,200 | 1,220 | 922,000 |
| 2007/08/13 | 1,211 | 1,220 | 1,183 | 1,184 | 1,361,000 |
| 2007/08/10 | 1,186 | 1,202 | 1,182 | 1,191 | 2,072,000 |
| 2007/08/09 | 1,194 | 1,211 | 1,150 | 1,211 | 4,282,000 |
| 2007/08/08 | 1,264 | 1,283 | 1,250 | 1,254 | 1,474,000 |
| 2007/08/07 | 1,289 | 1,290 | 1,253 | 1,258 | 1,512,000 |
| 2007/08/06 | 1,264 | 1,294 | 1,259 | 1,292 | 1,004,000 |
| 2007/08/03 | 1,287 | 1,293 | 1,270 | 1,284 | 903,000 |
| 2007/08/02 | 1,289 | 1,305 | 1,276 | 1,295 | 3,799,000 |
| 2007/08/01 | 1,245 | 1,254 | 1,231 | 1,233 | 1,082,000 |
| 2007/07/31 | 1,273 | 1,281 | 1,258 | 1,259 | 1,152,000 |
| 2007/07/30 | 1,208 | 1,314 | 1,190 | 1,269 | 1,965,000 |
| 2007/07/27 | 1,201 | 1,220 | 1,200 | 1,209 | 1,251,000 |
| 2007/07/26 | 1,273 | 1,277 | 1,240 | 1,241 | 2,314,000 |
| 2007/07/25 | 1,295 | 1,295 | 1,270 | 1,288 | 1,163,000 |
| 2007/07/24 | 1,303 | 1,319 | 1,299 | 1,315 | 1,031,000 |
| 2007/07/23 | 1,291 | 1,299 | 1,280 | 1,295 | 1,111,000 |
| 2007/07/20 | 1,311 | 1,311 | 1,290 | 1,295 | 752,000 |
| 2007/07/19 | 1,310 | 1,311 | 1,278 | 1,287 | 983,000 |
| 2007/07/18 | 1,302 | 1,310 | 1,280 | 1,290 | 1,805,000 |
| 2007/07/17 | 1,296 | 1,297 | 1,273 | 1,282 | 1,058,000 |
| 2007/07/13 | 1,304 | 1,318 | 1,282 | 1,290 | 1,341,000 |
| 2007/07/12 | 1,310 | 1,328 | 1,291 | 1,299 | 1,140,000 |
| 2007/07/11 | 1,286 | 1,303 | 1,282 | 1,296 | 1,649,000 |
| 2007/07/10 | 1,330 | 1,333 | 1,302 | 1,306 | 2,484,000 |
| 2007/07/09 | 1,345 | 1,354 | 1,338 | 1,341 | 1,256,000 |
| 2007/07/06 | 1,337 | 1,345 | 1,326 | 1,338 | 1,628,000 |
| 2007/07/05 | 1,319 | 1,343 | 1,315 | 1,336 | 2,033,000 |
| 2007/07/04 | 1,299 | 1,303 | 1,293 | 1,301 | 979,000 |
| 2007/07/03 | 1,320 | 1,320 | 1,303 | 1,310 | 1,097,000 |
| 2007/07/02 | 1,317 | 1,319 | 1,307 | 1,319 | 1,075,000 |
| 2007/06/29 | 1,293 | 1,312 | 1,284 | 1,310 | 1,069,000 |
| 2007/06/28 | 1,277 | 1,279 | 1,254 | 1,276 | 1,061,000 |
| 2007/06/27 | 1,302 | 1,305 | 1,269 | 1,277 | 1,382,000 |
| 2007/06/26 | 1,322 | 1,322 | 1,304 | 1,312 | 1,614,000 |
| 2007/06/25 | 1,311 | 1,332 | 1,303 | 1,321 | 1,401,000 |
| 2007/06/22 | 1,315 | 1,316 | 1,300 | 1,312 | 725,000 |
| 2007/06/21 | 1,300 | 1,324 | 1,299 | 1,323 | 1,443,000 |
| 2007/06/20 | 1,287 | 1,299 | 1,275 | 1,299 | 1,634,000 |
| 2007/06/19 | 1,287 | 1,296 | 1,285 | 1,291 | 1,225,000 |
| 2007/06/18 | 1,315 | 1,316 | 1,304 | 1,307 | 1,705,000 |
| 2007/06/15 | 1,293 | 1,307 | 1,271 | 1,300 | 1,771,000 |
| 2007/06/14 | 1,300 | 1,318 | 1,291 | 1,296 | 4,527,000 |
| 2007/06/13 | 1,245 | 1,262 | 1,235 | 1,254 | 5,327,000 |
| 2007/06/12 | 1,215 | 1,215 | 1,189 | 1,198 | 1,007,000 |
| 2007/06/11 | 1,214 | 1,225 | 1,212 | 1,219 | 1,279,000 |
| 2007/06/08 | 1,201 | 1,205 | 1,186 | 1,194 | 1,156,000 |
| 2007/06/07 | 1,180 | 1,202 | 1,178 | 1,200 | 715,000 |
| 2007/06/06 | 1,206 | 1,207 | 1,191 | 1,195 | 694,000 |
| 2007/06/05 | 1,205 | 1,214 | 1,198 | 1,206 | 1,049,000 |
| 2007/06/04 | 1,216 | 1,219 | 1,189 | 1,203 | 1,199,000 |
| 2007/06/01 | 1,219 | 1,223 | 1,211 | 1,212 | 793,000 |
| 2007/05/31 | 1,204 | 1,221 | 1,204 | 1,215 | 1,126,000 |
| 2007/05/30 | 1,186 | 1,196 | 1,170 | 1,188 | 963,000 |
| 2007/05/29 | 1,168 | 1,195 | 1,162 | 1,186 | 604,000 |
| 2007/05/28 | 1,177 | 1,186 | 1,175 | 1,179 | 628,000 |
| 2007/05/25 | 1,194 | 1,202 | 1,168 | 1,174 | 1,801,000 |
| 2007/05/24 | 1,200 | 1,209 | 1,197 | 1,201 | 1,030,000 |
| 2007/05/23 | 1,195 | 1,212 | 1,193 | 1,204 | 1,182,000 |
| 2007/05/22 | 1,180 | 1,194 | 1,170 | 1,191 | 984,000 |
| 2007/05/21 | 1,161 | 1,180 | 1,161 | 1,176 | 1,133,000 |
| 2007/05/18 | 1,177 | 1,177 | 1,135 | 1,156 | 2,065,000 |
| 2007/05/17 | 1,178 | 1,187 | 1,156 | 1,178 | 2,431,000 |
| 2007/05/16 | 1,121 | 1,198 | 1,117 | 1,198 | 4,649,000 |
| 2007/05/15 | 1,143 | 1,144 | 1,096 | 1,103 | 3,058,000 |
| 2007/05/14 | 1,189 | 1,196 | 1,143 | 1,146 | 2,895,000 |
| 2007/05/11 | 1,195 | 1,207 | 1,189 | 1,191 | 1,217,000 |
| 2007/05/10 | 1,231 | 1,236 | 1,211 | 1,213 | 756,000 |
| 2007/05/09 | 1,230 | 1,238 | 1,224 | 1,232 | 511,000 |
| 2007/05/08 | 1,245 | 1,245 | 1,228 | 1,228 | 436,000 |
| 2007/05/07 | 1,243 | 1,254 | 1,241 | 1,244 | 647,000 |
| 2007/05/02 | 1,213 | 1,223 | 1,204 | 1,222 | 472,000 |
| 2007/05/01 | 1,239 | 1,239 | 1,212 | 1,212 | 723,000 |
| 2007/04/27 | 1,226 | 1,250 | 1,225 | 1,238 | 1,002,000 |
| 2007/04/26 | 1,194 | 1,234 | 1,194 | 1,233 | 1,085,000 |
| 2007/04/25 | 1,220 | 1,220 | 1,191 | 1,193 | 1,404,000 |
| 2007/04/24 | 1,245 | 1,246 | 1,210 | 1,216 | 1,560,000 |
| 2007/04/23 | 1,258 | 1,264 | 1,237 | 1,245 | 1,640,000 |
| 2007/04/20 | 1,261 | 1,270 | 1,253 | 1,257 | 944,000 |
| 2007/04/19 | 1,281 | 1,282 | 1,246 | 1,260 | 939,000 |
| 2007/04/18 | 1,276 | 1,285 | 1,266 | 1,284 | 1,249,000 |
| 2007/04/17 | 1,308 | 1,308 | 1,263 | 1,273 | 1,076,000 |
| 2007/04/16 | 1,302 | 1,304 | 1,292 | 1,293 | 1,145,000 |
| 2007/04/13 | 1,299 | 1,303 | 1,279 | 1,285 | 1,142,000 |
| 2007/04/12 | 1,294 | 1,296 | 1,281 | 1,288 | 1,556,000 |
| 2007/04/11 | 1,294 | 1,303 | 1,287 | 1,299 | 3,840,000 |
| 2007/04/10 | 1,249 | 1,269 | 1,247 | 1,265 | 1,494,000 |
| 2007/04/09 | 1,239 | 1,246 | 1,224 | 1,243 | 833,000 |
| 2007/04/06 | 1,225 | 1,238 | 1,225 | 1,238 | 485,000 |
| 2007/04/05 | 1,234 | 1,238 | 1,216 | 1,232 | 1,271,000 |
| 2007/04/04 | 1,210 | 1,224 | 1,201 | 1,224 | 1,444,000 |
| 2007/04/03 | 1,189 | 1,196 | 1,176 | 1,185 | 1,243,000 |
| 2007/04/02 | 1,225 | 1,226 | 1,182 | 1,183 | 1,051,000 |
| 2007/03/30 | 1,227 | 1,227 | 1,206 | 1,217 | 781,000 |
| 2007/03/29 | 1,207 | 1,237 | 1,196 | 1,221 | 1,195,000 |
| 2007/03/28 | 1,243 | 1,245 | 1,221 | 1,225 | 908,000 |
| 2007/03/27 | 1,241 | 1,258 | 1,232 | 1,242 | 1,502,000 |
| 2007/03/26 | 1,258 | 1,260 | 1,241 | 1,246 | 1,803,000 |
| 2007/03/23 | 1,274 | 1,281 | 1,261 | 1,278 | 2,789,000 |
| 2007/03/22 | 1,245 | 1,270 | 1,236 | 1,254 | 1,889,000 |
| 2007/03/20 | 1,194 | 1,223 | 1,193 | 1,220 | 1,805,000 |
| 2007/03/19 | 1,179 | 1,186 | 1,167 | 1,186 | 869,000 |
| 2007/03/16 | 1,172 | 1,194 | 1,172 | 1,179 | 1,899,000 |
| 2007/03/15 | 1,174 | 1,188 | 1,163 | 1,181 | 1,341,000 |
| 2007/03/14 | 1,163 | 1,180 | 1,160 | 1,168 | 2,429,000 |
| 2007/03/13 | 1,186 | 1,187 | 1,162 | 1,163 | 1,562,000 |
| 2007/03/12 | 1,193 | 1,197 | 1,183 | 1,190 | 1,450,000 |
| 2007/03/09 | 1,193 | 1,201 | 1,186 | 1,187 | 2,141,000 |
| 2007/03/08 | 1,158 | 1,178 | 1,152 | 1,176 | 2,632,000 |
| 2007/03/07 | 1,200 | 1,205 | 1,152 | 1,157 | 2,460,000 |
| 2007/03/06 | 1,156 | 1,198 | 1,155 | 1,197 | 1,819,000 |
| 2007/03/05 | 1,189 | 1,191 | 1,147 | 1,151 | 1,413,000 |
| 2007/03/02 | 1,229 | 1,229 | 1,202 | 1,212 | 1,355,000 |
| 2007/03/01 | 1,241 | 1,250 | 1,213 | 1,228 | 1,431,000 |
| 2007/02/28 | 1,233 | 1,250 | 1,181 | 1,242 | 2,110,000 |
| 2007/02/27 | 1,285 | 1,295 | 1,269 | 1,273 | 1,099,000 |
| 2007/02/26 | 1,312 | 1,315 | 1,288 | 1,292 | 1,384,000 |
| 2007/02/23 | 1,307 | 1,316 | 1,291 | 1,312 | 1,511,000 |
| 2007/02/22 | 1,279 | 1,290 | 1,275 | 1,287 | 925,000 |
| 2007/02/21 | 1,262 | 1,274 | 1,259 | 1,268 | 930,000 |
| 2007/02/20 | 1,261 | 1,265 | 1,256 | 1,260 | 945,000 |
| 2007/02/19 | 1,262 | 1,275 | 1,257 | 1,270 | 1,188,000 |
| 2007/02/16 | 1,272 | 1,272 | 1,251 | 1,264 | 1,143,000 |
| 2007/02/15 | 1,280 | 1,285 | 1,262 | 1,268 | 1,621,000 |
| 2007/02/14 | 1,293 | 1,295 | 1,276 | 1,278 | 1,268,000 |
| 2007/02/13 | 1,304 | 1,304 | 1,274 | 1,287 | 1,782,000 |
| 2007/02/09 | 1,255 | 1,276 | 1,249 | 1,271 | 1,499,000 |
| 2007/02/08 | 1,269 | 1,282 | 1,243 | 1,252 | 1,695,000 |
| 2007/02/07 | 1,301 | 1,301 | 1,261 | 1,268 | 1,677,000 |
| 2007/02/06 | 1,308 | 1,324 | 1,293 | 1,301 | 1,319,000 |
| 2007/02/05 | 1,307 | 1,307 | 1,284 | 1,297 | 1,387,000 |
| 2007/02/02 | 1,331 | 1,332 | 1,305 | 1,306 | 2,918,000 |
| 2007/02/01 | 1,356 | 1,356 | 1,313 | 1,333 | 2,607,000 |
| 2007/01/31 | 1,376 | 1,390 | 1,353 | 1,368 | 1,549,000 |
| 2007/01/30 | 1,392 | 1,392 | 1,352 | 1,359 | 1,863,000 |
| 2007/01/29 | 1,402 | 1,402 | 1,365 | 1,372 | 1,664,000 |
| 2007/01/26 | 1,399 | 1,418 | 1,386 | 1,409 | 1,247,000 |
| 2007/01/25 | 1,417 | 1,417 | 1,392 | 1,397 | 1,450,000 |
| 2007/01/24 | 1,401 | 1,425 | 1,392 | 1,411 | 1,750,000 |
| 2007/01/23 | 1,373 | 1,389 | 1,368 | 1,385 | 920,000 |
| 2007/01/22 | 1,394 | 1,399 | 1,357 | 1,365 | 1,570,000 |
| 2007/01/19 | 1,376 | 1,391 | 1,374 | 1,383 | 1,806,000 |
| 2007/01/18 | 1,404 | 1,414 | 1,365 | 1,377 | 4,832,000 |
| 2007/01/17 | 1,279 | 1,344 | 1,268 | 1,340 | 2,865,000 |
| 2007/01/16 | 1,281 | 1,293 | 1,263 | 1,290 | 1,626,000 |
| 2007/01/15 | 1,286 | 1,302 | 1,280 | 1,297 | 1,201,000 |
| 2007/01/12 | 1,260 | 1,270 | 1,247 | 1,266 | 966,000 |
| 2007/01/11 | 1,250 | 1,254 | 1,234 | 1,245 | 1,214,000 |
| 2007/01/10 | 1,269 | 1,276 | 1,241 | 1,243 | 687,000 |
| 2007/01/09 | 1,272 | 1,282 | 1,259 | 1,268 | 990,000 |
| 2007/01/05 | 1,293 | 1,296 | 1,256 | 1,264 | 1,026,000 |
| 2007/01/04 | 1,300 | 1,301 | 1,282 | 1,285 | 736,000 |