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 |
|---|---|---|---|---|---|
| 2008/12/30 | 295 | 306 | 294 | 303 | 317,000 |
| 2008/12/29 | 297 | 301 | 292 | 300 | 430,000 |
| 2008/12/26 | 290 | 297 | 290 | 297 | 412,000 |
| 2008/12/25 | 293 | 294 | 286 | 290 | 462,000 |
| 2008/12/24 | 290 | 290 | 281 | 286 | 422,000 |
| 2008/12/22 | 280 | 291 | 279 | 291 | 628,000 |
| 2008/12/19 | 280 | 289 | 280 | 281 | 579,000 |
| 2008/12/18 | 285 | 294 | 282 | 284 | 846,000 |
| 2008/12/17 | 293 | 295 | 280 | 287 | 839,000 |
| 2008/12/16 | 289 | 295 | 282 | 288 | 1,126,000 |
| 2008/12/15 | 293 | 293 | 282 | 293 | 1,624,000 |
| 2008/12/12 | 269 | 273 | 255 | 267 | 1,332,000 |
| 2008/12/11 | 261 | 276 | 261 | 274 | 1,001,000 |
| 2008/12/10 | 260 | 268 | 260 | 266 | 1,190,000 |
| 2008/12/09 | 266 | 273 | 265 | 268 | 621,000 |
| 2008/12/08 | 259 | 267 | 257 | 265 | 827,000 |
| 2008/12/05 | 254 | 259 | 252 | 255 | 913,000 |
| 2008/12/04 | 251 | 261 | 248 | 259 | 1,435,000 |
| 2008/12/03 | 254 | 258 | 245 | 248 | 1,552,000 |
| 2008/12/02 | 253 | 260 | 250 | 250 | 1,585,000 |
| 2008/12/01 | 281 | 283 | 270 | 273 | 1,005,000 |
| 2008/11/28 | 281 | 289 | 279 | 281 | 1,423,000 |
| 2008/11/27 | 279 | 290 | 273 | 276 | 964,000 |
| 2008/11/26 | 274 | 287 | 274 | 278 | 885,000 |
| 2008/11/25 | 287 | 288 | 262 | 281 | 1,409,000 |
| 2008/11/21 | 244 | 270 | 242 | 269 | 1,436,000 |
| 2008/11/20 | 263 | 268 | 252 | 254 | 1,269,000 |
| 2008/11/19 | 273 | 276 | 266 | 272 | 916,000 |
| 2008/11/18 | 287 | 289 | 278 | 278 | 1,272,000 |
| 2008/11/17 | 300 | 301 | 285 | 290 | 2,327,000 |
| 2008/11/14 | 302 | 312 | 299 | 305 | 2,094,000 |
| 2008/11/13 | 283 | 290 | 279 | 285 | 2,057,000 |
| 2008/11/12 | 292 | 307 | 290 | 295 | 1,397,000 |
| 2008/11/11 | 302 | 313 | 299 | 302 | 1,924,000 |
| 2008/11/10 | 310 | 313 | 304 | 312 | 1,439,000 |
| 2008/11/07 | 280 | 290 | 275 | 280 | 1,181,000 |
| 2008/11/06 | 298 | 305 | 290 | 295 | 1,556,000 |
| 2008/11/05 | 308 | 317 | 303 | 310 | 1,716,000 |
| 2008/11/04 | 287 | 301 | 286 | 300 | 1,096,000 |
| 2008/10/31 | 287 | 291 | 274 | 277 | 1,660,000 |
| 2008/10/30 | 262 | 287 | 256 | 287 | 2,314,000 |
| 2008/10/29 | 269 | 270 | 254 | 260 | 1,910,000 |
| 2008/10/28 | 216 | 244 | 211 | 244 | 1,367,000 |
| 2008/10/27 | 231 | 243 | 213 | 215 | 1,601,000 |
| 2008/10/24 | 277 | 277 | 231 | 236 | 3,344,000 |
| 2008/10/23 | 261 | 274 | 257 | 267 | 2,200,000 |
| 2008/10/22 | 285 | 285 | 266 | 269 | 1,384,000 |
| 2008/10/21 | 296 | 300 | 284 | 288 | 1,512,000 |
| 2008/10/20 | 281 | 288 | 277 | 286 | 865,000 |
| 2008/10/17 | 278 | 287 | 272 | 275 | 1,355,000 |
| 2008/10/16 | 279 | 287 | 267 | 267 | 1,693,000 |
| 2008/10/15 | 310 | 310 | 295 | 307 | 1,300,000 |
| 2008/10/14 | 318 | 318 | 303 | 312 | 1,556,000 |
| 2008/10/10 | 265 | 283 | 252 | 278 | 2,131,000 |
| 2008/10/09 | 262 | 289 | 262 | 275 | 2,572,000 |
| 2008/10/08 | 281 | 285 | 261 | 262 | 1,992,000 |
| 2008/10/07 | 280 | 297 | 272 | 296 | 2,664,000 |
| 2008/10/06 | 310 | 311 | 290 | 294 | 2,161,000 |
| 2008/10/03 | 331 | 331 | 312 | 318 | 1,413,000 |
| 2008/10/02 | 347 | 348 | 335 | 335 | 1,610,000 |
| 2008/10/01 | 360 | 364 | 346 | 348 | 1,835,000 |
| 2008/09/30 | 339 | 366 | 339 | 360 | 2,478,000 |
| 2008/09/29 | 392 | 392 | 365 | 369 | 1,788,000 |
| 2008/09/26 | 401 | 402 | 388 | 390 | 1,633,000 |
| 2008/09/25 | 398 | 402 | 391 | 399 | 1,421,000 |
| 2008/09/24 | 405 | 406 | 397 | 402 | 1,371,000 |
| 2008/09/22 | 410 | 413 | 404 | 405 | 1,037,000 |
| 2008/09/19 | 388 | 398 | 380 | 395 | 1,689,000 |
| 2008/09/18 | 365 | 395 | 361 | 391 | 2,575,000 |
| 2008/09/17 | 390 | 391 | 365 | 370 | 2,124,000 |
| 2008/09/16 | 357 | 375 | 357 | 375 | 1,991,000 |
| 2008/09/12 | 386 | 386 | 376 | 384 | 2,654,000 |
| 2008/09/11 | 404 | 407 | 385 | 387 | 2,327,000 |
| 2008/09/10 | 394 | 415 | 394 | 413 | 1,770,000 |
| 2008/09/09 | 410 | 413 | 396 | 400 | 1,659,000 |
| 2008/09/08 | 407 | 421 | 402 | 421 | 2,607,000 |
| 2008/09/05 | 377 | 388 | 375 | 384 | 2,245,000 |
| 2008/09/04 | 407 | 408 | 391 | 392 | 1,923,000 |
| 2008/09/03 | 417 | 418 | 405 | 408 | 1,606,000 |
| 2008/09/02 | 415 | 422 | 408 | 412 | 1,370,000 |
| 2008/09/01 | 428 | 430 | 418 | 418 | 1,681,000 |
| 2008/08/29 | 433 | 442 | 432 | 442 | 1,113,000 |
| 2008/08/28 | 432 | 433 | 421 | 423 | 1,044,000 |
| 2008/08/27 | 439 | 442 | 430 | 430 | 992,000 |
| 2008/08/26 | 439 | 444 | 437 | 442 | 485,000 |
| 2008/08/25 | 451 | 456 | 445 | 447 | 813,000 |
| 2008/08/22 | 443 | 445 | 432 | 435 | 1,220,000 |
| 2008/08/21 | 445 | 450 | 439 | 442 | 948,000 |
| 2008/08/20 | 440 | 448 | 437 | 445 | 952,000 |
| 2008/08/19 | 447 | 447 | 438 | 441 | 1,066,000 |
| 2008/08/18 | 453 | 471 | 450 | 456 | 1,870,000 |
| 2008/08/15 | 444 | 452 | 441 | 452 | 1,659,000 |
| 2008/08/14 | 424 | 440 | 424 | 434 | 2,002,000 |
| 2008/08/13 | 428 | 430 | 417 | 429 | 2,528,000 |
| 2008/08/12 | 459 | 460 | 437 | 438 | 2,982,000 |
| 2008/08/11 | 424 | 457 | 422 | 455 | 5,194,000 |
| 2008/08/08 | 409 | 416 | 405 | 412 | 1,203,000 |
| 2008/08/07 | 415 | 419 | 409 | 414 | 1,106,000 |
| 2008/08/06 | 412 | 423 | 411 | 420 | 1,807,000 |
| 2008/08/05 | 407 | 414 | 402 | 403 | 1,596,000 |
| 2008/08/04 | 421 | 423 | 406 | 406 | 1,420,000 |
| 2008/08/01 | 431 | 433 | 423 | 426 | 819,000 |
| 2008/07/31 | 442 | 445 | 433 | 436 | 1,239,000 |
| 2008/07/30 | 437 | 443 | 434 | 438 | 1,444,000 |
| 2008/07/29 | 440 | 441 | 426 | 429 | 1,886,000 |
| 2008/07/28 | 467 | 469 | 446 | 450 | 1,931,000 |
| 2008/07/25 | 463 | 465 | 457 | 457 | 1,521,000 |
| 2008/07/24 | 461 | 479 | 460 | 476 | 3,044,000 |
| 2008/07/23 | 451 | 464 | 444 | 455 | 1,971,000 |
| 2008/07/22 | 424 | 442 | 424 | 441 | 2,261,000 |
| 2008/07/18 | 425 | 426 | 419 | 419 | 1,293,000 |
| 2008/07/17 | 416 | 423 | 412 | 419 | 1,307,000 |
| 2008/07/16 | 404 | 412 | 402 | 407 | 1,114,000 |
| 2008/07/15 | 415 | 417 | 406 | 407 | 1,401,000 |
| 2008/07/14 | 415 | 430 | 414 | 419 | 2,123,000 |
| 2008/07/11 | 411 | 426 | 406 | 420 | 2,546,000 |
| 2008/07/10 | 405 | 413 | 403 | 406 | 1,044,000 |
| 2008/07/09 | 413 | 418 | 405 | 407 | 1,301,000 |
| 2008/07/08 | 420 | 421 | 403 | 403 | 2,160,000 |
| 2008/07/07 | 422 | 427 | 416 | 421 | 1,276,000 |
| 2008/07/04 | 432 | 433 | 419 | 422 | 1,693,000 |
| 2008/07/03 | 422 | 437 | 415 | 424 | 3,060,000 |
| 2008/07/02 | 428 | 431 | 422 | 424 | 1,453,000 |
| 2008/07/01 | 434 | 441 | 423 | 423 | 1,961,000 |
| 2008/06/30 | 427 | 434 | 422 | 426 | 1,367,000 |
| 2008/06/27 | 424 | 429 | 423 | 425 | 1,870,000 |
| 2008/06/26 | 448 | 450 | 436 | 438 | 1,487,000 |
| 2008/06/25 | 450 | 450 | 434 | 444 | 1,902,000 |
| 2008/06/24 | 449 | 454 | 445 | 447 | 1,388,000 |
| 2008/06/23 | 439 | 450 | 433 | 446 | 1,828,000 |
| 2008/06/20 | 455 | 455 | 435 | 440 | 2,470,000 |
| 2008/06/19 | 465 | 465 | 447 | 450 | 1,651,000 |
| 2008/06/18 | 458 | 464 | 456 | 462 | 1,615,000 |
| 2008/06/17 | 460 | 467 | 456 | 463 | 1,457,000 |
| 2008/06/16 | 457 | 463 | 448 | 459 | 2,101,000 |
| 2008/06/13 | 443 | 452 | 437 | 447 | 2,779,000 |
| 2008/06/12 | 457 | 457 | 441 | 446 | 2,745,000 |
| 2008/06/11 | 466 | 470 | 462 | 468 | 1,127,000 |
| 2008/06/10 | 485 | 490 | 462 | 465 | 1,784,000 |
| 2008/06/09 | 472 | 480 | 471 | 477 | 1,274,000 |
| 2008/06/06 | 511 | 513 | 487 | 491 | 3,583,000 |
| 2008/06/05 | 498 | 512 | 493 | 509 | 2,406,000 |
| 2008/06/04 | 485 | 502 | 483 | 497 | 2,376,000 |
| 2008/06/03 | 494 | 498 | 483 | 490 | 2,233,000 |
| 2008/06/02 | 502 | 508 | 490 | 499 | 2,751,000 |
| 2008/05/30 | 480 | 499 | 473 | 494 | 7,861,000 |
| 2008/05/29 | 460 | 470 | 454 | 470 | 3,587,000 |
| 2008/05/28 | 473 | 474 | 440 | 452 | 3,707,000 |
| 2008/05/27 | 481 | 481 | 462 | 468 | 3,117,000 |
| 2008/05/26 | 505 | 505 | 479 | 480 | 3,005,000 |
| 2008/05/23 | 522 | 523 | 497 | 509 | 3,452,000 |
| 2008/05/22 | 500 | 514 | 488 | 512 | 5,630,000 |
| 2008/05/21 | 530 | 536 | 511 | 514 | 6,086,000 |
| 2008/05/20 | 522 | 569 | 508 | 568 | 7,545,000 |
| 2008/05/19 | 534 | 534 | 510 | 519 | 5,409,000 |
| 2008/05/16 | 560 | 563 | 540 | 547 | 1,965,000 |
| 2008/05/15 | 547 | 560 | 545 | 546 | 1,980,000 |
| 2008/05/14 | 530 | 545 | 530 | 543 | 1,597,000 |
| 2008/05/13 | 530 | 537 | 524 | 533 | 1,139,000 |
| 2008/05/12 | 501 | 526 | 501 | 521 | 1,569,000 |
| 2008/05/09 | 556 | 556 | 515 | 518 | 2,911,000 |
| 2008/05/08 | 558 | 573 | 550 | 557 | 2,671,000 |
| 2008/05/07 | 533 | 562 | 530 | 558 | 3,374,000 |
| 2008/05/02 | 521 | 530 | 515 | 521 | 1,908,000 |
| 2008/05/01 | 517 | 528 | 511 | 514 | 2,429,000 |
| 2008/04/30 | 508 | 533 | 501 | 525 | 2,254,000 |
| 2008/04/28 | 501 | 512 | 497 | 508 | 1,289,000 |
| 2008/04/25 | 501 | 507 | 493 | 494 | 1,949,000 |
| 2008/04/24 | 495 | 503 | 492 | 492 | 1,254,000 |
| 2008/04/23 | 472 | 497 | 471 | 490 | 1,679,000 |
| 2008/04/22 | 479 | 484 | 471 | 471 | 1,103,000 |
| 2008/04/21 | 484 | 489 | 481 | 485 | 2,243,000 |
| 2008/04/18 | 452 | 473 | 451 | 470 | 2,757,000 |
| 2008/04/17 | 445 | 453 | 442 | 446 | 1,950,000 |
| 2008/04/16 | 430 | 441 | 430 | 439 | 1,967,000 |
| 2008/04/15 | 437 | 437 | 427 | 432 | 766,000 |
| 2008/04/14 | 424 | 434 | 421 | 432 | 1,307,000 |
| 2008/04/11 | 424 | 435 | 423 | 435 | 1,363,000 |
| 2008/04/10 | 435 | 436 | 420 | 423 | 1,619,000 |
| 2008/04/09 | 453 | 457 | 438 | 441 | 2,320,000 |
| 2008/04/08 | 453 | 472 | 451 | 457 | 2,854,000 |
| 2008/04/07 | 449 | 453 | 437 | 450 | 1,684,000 |
| 2008/04/04 | 451 | 459 | 446 | 448 | 1,896,000 |
| 2008/04/03 | 450 | 463 | 445 | 463 | 2,845,000 |
| 2008/04/02 | 466 | 472 | 457 | 465 | 2,062,000 |
| 2008/04/01 | 456 | 471 | 454 | 461 | 2,260,000 |
| 2008/03/31 | 458 | 462 | 434 | 446 | 1,331,000 |
| 2008/03/28 | 438 | 458 | 431 | 457 | 1,840,000 |
| 2008/03/27 | 440 | 446 | 428 | 441 | 2,021,000 |
| 2008/03/26 | 452 | 455 | 433 | 450 | 2,430,000 |
| 2008/03/25 | 473 | 480 | 454 | 463 | 2,986,000 |
| 2008/03/24 | 446 | 478 | 445 | 472 | 2,249,000 |
| 2008/03/21 | 457 | 468 | 451 | 466 | 1,411,000 |
| 2008/03/19 | 454 | 462 | 444 | 450 | 2,304,000 |
| 2008/03/18 | 406 | 448 | 406 | 437 | 3,351,000 |
| 2008/03/17 | 417 | 417 | 394 | 406 | 3,284,000 |
| 2008/03/14 | 438 | 443 | 422 | 424 | 1,999,000 |
| 2008/03/13 | 449 | 454 | 430 | 436 | 1,493,000 |
| 2008/03/12 | 460 | 466 | 447 | 450 | 2,530,000 |
| 2008/03/11 | 428 | 447 | 423 | 445 | 2,619,000 |
| 2008/03/10 | 449 | 451 | 422 | 429 | 2,773,000 |
| 2008/03/07 | 471 | 472 | 445 | 457 | 4,155,000 |
| 2008/03/06 | 493 | 497 | 479 | 494 | 1,680,000 |
| 2008/03/05 | 479 | 488 | 469 | 483 | 2,385,000 |
| 2008/03/04 | 490 | 497 | 471 | 479 | 2,448,000 |
| 2008/03/03 | 510 | 513 | 487 | 490 | 3,280,000 |
| 2008/02/29 | 508 | 531 | 507 | 518 | 4,890,000 |
| 2008/02/28 | 509 | 519 | 501 | 508 | 3,345,000 |
| 2008/02/27 | 505 | 516 | 498 | 507 | 2,115,000 |
| 2008/02/26 | 512 | 512 | 498 | 499 | 1,487,000 |
| 2008/02/25 | 500 | 508 | 493 | 500 | 2,138,000 |
| 2008/02/22 | 489 | 497 | 479 | 491 | 1,958,000 |
| 2008/02/21 | 489 | 504 | 486 | 488 | 2,643,000 |
| 2008/02/20 | 500 | 503 | 477 | 479 | 2,369,000 |
| 2008/02/19 | 519 | 519 | 488 | 503 | 2,573,000 |
| 2008/02/18 | 521 | 529 | 509 | 509 | 3,827,000 |
| 2008/02/15 | 480 | 495 | 470 | 491 | 3,569,000 |
| 2008/02/14 | 474 | 486 | 463 | 483 | 3,659,000 |
| 2008/02/13 | 463 | 475 | 454 | 454 | 4,530,000 |
| 2008/02/12 | 467 | 473 | 442 | 453 | 8,651,000 |
| 2008/02/08 | 543 | 548 | 443 | 461 | 7,801,000 |
| 2008/02/07 | 555 | 562 | 532 | 543 | 3,692,000 |
| 2008/02/06 | 581 | 584 | 559 | 560 | 2,693,000 |
| 2008/02/05 | 616 | 627 | 605 | 611 | 1,609,000 |
| 2008/02/04 | 629 | 634 | 622 | 628 | 1,821,000 |
| 2008/02/01 | 630 | 630 | 603 | 616 | 4,385,000 |
| 2008/01/31 | 625 | 654 | 623 | 639 | 2,356,000 |
| 2008/01/30 | 638 | 659 | 622 | 631 | 2,171,000 |
| 2008/01/29 | 637 | 648 | 614 | 628 | 2,820,000 |
| 2008/01/28 | 651 | 667 | 627 | 629 | 2,035,000 |
| 2008/01/25 | 648 | 669 | 641 | 661 | 2,756,000 |
| 2008/01/24 | 597 | 627 | 595 | 619 | 1,912,000 |
| 2008/01/23 | 607 | 617 | 582 | 596 | 1,658,000 |
| 2008/01/22 | 602 | 612 | 574 | 577 | 2,584,000 |
| 2008/01/21 | 648 | 662 | 621 | 622 | 2,766,000 |
| 2008/01/18 | 601 | 655 | 601 | 650 | 3,589,000 |
| 2008/01/17 | 608 | 629 | 593 | 623 | 7,471,000 |
| 2008/01/16 | 560 | 578 | 547 | 558 | 4,698,000 |
| 2008/01/15 | 601 | 606 | 575 | 585 | 4,561,000 |
| 2008/01/11 | 626 | 627 | 589 | 591 | 3,506,000 |
| 2008/01/10 | 638 | 645 | 628 | 629 | 3,355,000 |
| 2008/01/09 | 600 | 630 | 595 | 627 | 2,080,000 |
| 2008/01/08 | 615 | 628 | 602 | 616 | 3,038,000 |
| 2008/01/07 | 616 | 625 | 606 | 619 | 2,262,000 |
| 2008/01/04 | 655 | 655 | 623 | 625 | 1,605,000 |