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 |
|---|---|---|---|---|---|
| 2009/12/30 | 422 | 422 | 415 | 418 | 730,000 |
| 2009/12/29 | 424 | 426 | 420 | 422 | 512,000 |
| 2009/12/28 | 424 | 427 | 421 | 423 | 790,000 |
| 2009/12/25 | 432 | 432 | 424 | 426 | 382,000 |
| 2009/12/24 | 425 | 433 | 422 | 430 | 823,000 |
| 2009/12/22 | 414 | 422 | 411 | 421 | 1,898,000 |
| 2009/12/21 | 421 | 421 | 416 | 419 | 474,000 |
| 2009/12/18 | 412 | 421 | 412 | 420 | 913,000 |
| 2009/12/17 | 420 | 425 | 418 | 420 | 634,000 |
| 2009/12/16 | 423 | 428 | 417 | 422 | 989,000 |
| 2009/12/15 | 431 | 431 | 421 | 422 | 1,396,000 |
| 2009/12/14 | 420 | 424 | 415 | 423 | 1,339,000 |
| 2009/12/11 | 409 | 421 | 407 | 421 | 3,172,000 |
| 2009/12/10 | 405 | 413 | 391 | 394 | 1,851,000 |
| 2009/12/09 | 414 | 415 | 404 | 409 | 4,090,000 |
| 2009/12/08 | 388 | 405 | 383 | 404 | 1,877,000 |
| 2009/12/07 | 395 | 396 | 387 | 393 | 739,000 |
| 2009/12/04 | 390 | 392 | 382 | 384 | 1,242,000 |
| 2009/12/03 | 374 | 391 | 372 | 389 | 1,560,000 |
| 2009/12/02 | 368 | 373 | 362 | 367 | 1,000,000 |
| 2009/12/01 | 342 | 370 | 342 | 368 | 1,551,000 |
| 2009/11/30 | 348 | 357 | 347 | 352 | 1,420,000 |
| 2009/11/27 | 350 | 350 | 340 | 340 | 1,243,000 |
| 2009/11/26 | 355 | 368 | 353 | 360 | 1,409,000 |
| 2009/11/25 | 351 | 355 | 343 | 353 | 2,183,000 |
| 2009/11/24 | 362 | 366 | 350 | 353 | 1,943,000 |
| 2009/11/20 | 353 | 366 | 351 | 366 | 1,997,000 |
| 2009/11/19 | 359 | 366 | 350 | 365 | 2,771,000 |
| 2009/11/18 | 349 | 357 | 346 | 354 | 2,414,000 |
| 2009/11/17 | 345 | 356 | 344 | 356 | 2,713,000 |
| 2009/11/16 | 360 | 364 | 342 | 344 | 2,480,000 |
| 2009/11/13 | 369 | 369 | 357 | 359 | 2,446,000 |
| 2009/11/12 | 385 | 390 | 363 | 364 | 3,574,000 |
| 2009/11/11 | 376 | 402 | 362 | 395 | 5,790,000 |
| 2009/11/10 | 415 | 418 | 382 | 390 | 3,209,000 |
| 2009/11/09 | 412 | 412 | 405 | 407 | 818,000 |
| 2009/11/06 | 411 | 412 | 404 | 407 | 772,000 |
| 2009/11/05 | 401 | 411 | 399 | 406 | 867,000 |
| 2009/11/04 | 412 | 413 | 403 | 407 | 1,245,000 |
| 2009/11/02 | 408 | 412 | 402 | 411 | 1,290,000 |
| 2009/10/30 | 404 | 429 | 400 | 420 | 2,268,000 |
| 2009/10/29 | 393 | 395 | 387 | 389 | 1,256,000 |
| 2009/10/28 | 407 | 410 | 395 | 399 | 1,046,000 |
| 2009/10/27 | 411 | 413 | 400 | 404 | 866,000 |
| 2009/10/26 | 417 | 423 | 409 | 413 | 870,000 |
| 2009/10/23 | 422 | 425 | 415 | 422 | 1,569,000 |
| 2009/10/22 | 429 | 429 | 410 | 420 | 2,974,000 |
| 2009/10/21 | 419 | 434 | 414 | 434 | 2,587,000 |
| 2009/10/20 | 406 | 416 | 404 | 415 | 1,609,000 |
| 2009/10/19 | 405 | 405 | 393 | 401 | 968,000 |
| 2009/10/16 | 406 | 406 | 398 | 404 | 1,125,000 |
| 2009/10/15 | 411 | 411 | 399 | 401 | 817,000 |
| 2009/10/14 | 402 | 403 | 394 | 399 | 1,133,000 |
| 2009/10/13 | 398 | 402 | 392 | 399 | 794,000 |
| 2009/10/09 | 395 | 401 | 387 | 395 | 1,088,000 |
| 2009/10/08 | 389 | 393 | 380 | 390 | 1,334,000 |
| 2009/10/07 | 381 | 397 | 380 | 392 | 1,439,000 |
| 2009/10/06 | 374 | 382 | 366 | 371 | 2,357,000 |
| 2009/10/05 | 388 | 390 | 364 | 369 | 2,555,000 |
| 2009/10/02 | 385 | 389 | 383 | 388 | 1,266,000 |
| 2009/10/01 | 402 | 407 | 394 | 397 | 1,087,000 |
| 2009/09/30 | 409 | 418 | 406 | 411 | 915,000 |
| 2009/09/29 | 415 | 417 | 406 | 412 | 721,000 |
| 2009/09/28 | 429 | 430 | 408 | 412 | 1,803,000 |
| 2009/09/25 | 449 | 451 | 437 | 440 | 1,542,000 |
| 2009/09/24 | 434 | 445 | 433 | 444 | 1,343,000 |
| 2009/09/18 | 436 | 437 | 417 | 424 | 2,255,000 |
| 2009/09/17 | 445 | 448 | 442 | 446 | 1,594,000 |
| 2009/09/16 | 431 | 446 | 430 | 440 | 1,518,000 |
| 2009/09/15 | 447 | 448 | 434 | 436 | 1,156,000 |
| 2009/09/14 | 445 | 453 | 436 | 441 | 3,123,000 |
| 2009/09/11 | 437 | 445 | 432 | 438 | 2,617,000 |
| 2009/09/10 | 420 | 431 | 419 | 431 | 1,249,000 |
| 2009/09/09 | 425 | 428 | 415 | 419 | 1,235,000 |
| 2009/09/08 | 428 | 428 | 421 | 425 | 1,011,000 |
| 2009/09/07 | 430 | 431 | 416 | 422 | 1,922,000 |
| 2009/09/04 | 436 | 440 | 425 | 427 | 1,545,000 |
| 2009/09/03 | 441 | 441 | 432 | 438 | 1,772,000 |
| 2009/09/02 | 445 | 445 | 441 | 445 | 832,000 |
| 2009/09/01 | 456 | 458 | 447 | 454 | 1,128,000 |
| 2009/08/31 | 463 | 474 | 453 | 457 | 1,082,000 |
| 2009/08/28 | 469 | 471 | 464 | 469 | 1,345,000 |
| 2009/08/27 | 474 | 475 | 458 | 464 | 1,911,000 |
| 2009/08/26 | 459 | 476 | 457 | 474 | 3,391,000 |
| 2009/08/25 | 453 | 455 | 443 | 452 | 2,414,000 |
| 2009/08/24 | 446 | 452 | 442 | 450 | 1,399,000 |
| 2009/08/21 | 449 | 450 | 430 | 439 | 1,635,000 |
| 2009/08/20 | 454 | 456 | 448 | 454 | 2,027,000 |
| 2009/08/19 | 458 | 467 | 446 | 454 | 3,667,000 |
| 2009/08/18 | 464 | 469 | 452 | 457 | 4,238,000 |
| 2009/08/17 | 445 | 445 | 434 | 434 | 1,158,000 |
| 2009/08/14 | 440 | 476 | 436 | 452 | 3,484,000 |
| 2009/08/13 | 423 | 447 | 421 | 443 | 2,675,000 |
| 2009/08/12 | 420 | 424 | 412 | 415 | 1,944,000 |
| 2009/08/11 | 384 | 424 | 383 | 421 | 4,639,000 |
| 2009/08/10 | 383 | 395 | 378 | 383 | 2,225,000 |
| 2009/08/07 | 377 | 378 | 366 | 373 | 947,000 |
| 2009/08/06 | 376 | 383 | 375 | 378 | 1,035,000 |
| 2009/08/05 | 390 | 391 | 378 | 380 | 705,000 |
| 2009/08/04 | 394 | 396 | 383 | 387 | 985,000 |
| 2009/08/03 | 394 | 397 | 389 | 393 | 480,000 |
| 2009/07/31 | 390 | 395 | 387 | 395 | 883,000 |
| 2009/07/30 | 385 | 388 | 381 | 385 | 486,000 |
| 2009/07/29 | 383 | 387 | 380 | 384 | 949,000 |
| 2009/07/28 | 393 | 393 | 381 | 388 | 716,000 |
| 2009/07/27 | 389 | 397 | 388 | 394 | 1,408,000 |
| 2009/07/24 | 384 | 386 | 381 | 384 | 1,587,000 |
| 2009/07/23 | 381 | 382 | 375 | 379 | 730,000 |
| 2009/07/22 | 373 | 383 | 371 | 380 | 886,000 |
| 2009/07/21 | 364 | 379 | 363 | 378 | 1,160,000 |
| 2009/07/17 | 370 | 370 | 355 | 356 | 775,000 |
| 2009/07/16 | 368 | 371 | 362 | 365 | 832,000 |
| 2009/07/15 | 360 | 366 | 357 | 360 | 889,000 |
| 2009/07/14 | 360 | 360 | 352 | 359 | 859,000 |
| 2009/07/13 | 351 | 364 | 345 | 350 | 2,255,000 |
| 2009/07/10 | 350 | 350 | 341 | 345 | 1,134,000 |
| 2009/07/09 | 345 | 350 | 342 | 345 | 599,000 |
| 2009/07/08 | 354 | 358 | 348 | 350 | 1,086,000 |
| 2009/07/07 | 358 | 360 | 351 | 358 | 1,382,000 |
| 2009/07/06 | 367 | 372 | 357 | 360 | 1,060,000 |
| 2009/07/03 | 376 | 376 | 366 | 369 | 1,790,000 |
| 2009/07/02 | 375 | 386 | 375 | 381 | 1,243,000 |
| 2009/07/01 | 372 | 382 | 367 | 375 | 1,146,000 |
| 2009/06/30 | 374 | 381 | 371 | 377 | 1,121,000 |
| 2009/06/29 | 370 | 377 | 361 | 364 | 795,000 |
| 2009/06/26 | 369 | 370 | 363 | 368 | 663,000 |
| 2009/06/25 | 357 | 370 | 356 | 364 | 775,000 |
| 2009/06/24 | 351 | 355 | 347 | 353 | 895,000 |
| 2009/06/23 | 362 | 364 | 354 | 356 | 1,511,000 |
| 2009/06/22 | 373 | 381 | 370 | 377 | 315,000 |
| 2009/06/19 | 382 | 389 | 372 | 374 | 682,000 |
| 2009/06/18 | 380 | 382 | 375 | 381 | 539,000 |
| 2009/06/17 | 373 | 385 | 373 | 382 | 976,000 |
| 2009/06/16 | 380 | 381 | 373 | 373 | 985,000 |
| 2009/06/15 | 396 | 396 | 390 | 391 | 658,000 |
| 2009/06/12 | 394 | 395 | 390 | 391 | 1,035,000 |
| 2009/06/11 | 386 | 394 | 383 | 388 | 1,378,000 |
| 2009/06/10 | 392 | 396 | 390 | 395 | 1,206,000 |
| 2009/06/09 | 386 | 393 | 381 | 391 | 1,864,000 |
| 2009/06/08 | 394 | 398 | 384 | 387 | 1,878,000 |
| 2009/06/05 | 380 | 387 | 377 | 385 | 2,243,000 |
| 2009/06/04 | 363 | 377 | 361 | 375 | 1,996,000 |
| 2009/06/03 | 357 | 366 | 353 | 364 | 1,292,000 |
| 2009/06/02 | 366 | 368 | 352 | 353 | 1,660,000 |
| 2009/06/01 | 353 | 367 | 349 | 363 | 1,540,000 |
| 2009/05/29 | 347 | 355 | 346 | 352 | 1,384,000 |
| 2009/05/28 | 337 | 349 | 335 | 349 | 987,000 |
| 2009/05/27 | 342 | 345 | 336 | 338 | 1,513,000 |
| 2009/05/26 | 349 | 349 | 341 | 344 | 540,000 |
| 2009/05/25 | 354 | 355 | 341 | 346 | 1,157,000 |
| 2009/05/22 | 337 | 347 | 333 | 344 | 1,360,000 |
| 2009/05/21 | 345 | 346 | 334 | 336 | 1,715,000 |
| 2009/05/20 | 345 | 348 | 341 | 344 | 1,271,000 |
| 2009/05/19 | 342 | 348 | 331 | 335 | 1,619,000 |
| 2009/05/18 | 323 | 358 | 321 | 341 | 2,312,000 |
| 2009/05/15 | 330 | 334 | 326 | 332 | 754,000 |
| 2009/05/14 | 330 | 332 | 323 | 326 | 848,000 |
| 2009/05/13 | 328 | 337 | 320 | 335 | 1,889,000 |
| 2009/05/12 | 326 | 330 | 325 | 328 | 1,206,000 |
| 2009/05/11 | 328 | 338 | 324 | 336 | 1,303,000 |
| 2009/05/08 | 315 | 329 | 309 | 329 | 1,301,000 |
| 2009/05/07 | 316 | 319 | 307 | 318 | 895,000 |
| 2009/05/01 | 300 | 306 | 298 | 304 | 671,000 |
| 2009/04/30 | 304 | 312 | 298 | 300 | 1,128,000 |
| 2009/04/28 | 315 | 322 | 300 | 301 | 1,500,000 |
| 2009/04/27 | 320 | 322 | 308 | 317 | 1,493,000 |
| 2009/04/24 | 325 | 325 | 314 | 317 | 1,077,000 |
| 2009/04/23 | 326 | 328 | 314 | 322 | 670,000 |
| 2009/04/22 | 315 | 331 | 315 | 327 | 1,997,000 |
| 2009/04/21 | 314 | 320 | 310 | 315 | 1,340,000 |
| 2009/04/20 | 305 | 326 | 301 | 324 | 3,405,000 |
| 2009/04/17 | 297 | 301 | 293 | 300 | 1,084,000 |
| 2009/04/16 | 298 | 304 | 291 | 292 | 1,100,000 |
| 2009/04/15 | 297 | 300 | 291 | 298 | 885,000 |
| 2009/04/14 | 305 | 305 | 296 | 302 | 998,000 |
| 2009/04/13 | 303 | 306 | 298 | 304 | 642,000 |
| 2009/04/10 | 307 | 310 | 297 | 304 | 1,519,000 |
| 2009/04/09 | 292 | 299 | 290 | 297 | 851,000 |
| 2009/04/08 | 295 | 296 | 287 | 289 | 652,000 |
| 2009/04/07 | 294 | 301 | 292 | 301 | 1,079,000 |
| 2009/04/06 | 294 | 301 | 291 | 295 | 1,397,000 |
| 2009/04/03 | 293 | 293 | 283 | 288 | 762,000 |
| 2009/04/02 | 275 | 288 | 274 | 286 | 841,000 |
| 2009/04/01 | 268 | 275 | 265 | 271 | 513,000 |
| 2009/03/31 | 266 | 278 | 263 | 265 | 692,000 |
| 2009/03/30 | 285 | 292 | 268 | 269 | 762,000 |
| 2009/03/27 | 289 | 296 | 283 | 285 | 613,000 |
| 2009/03/26 | 281 | 286 | 278 | 286 | 562,000 |
| 2009/03/25 | 282 | 282 | 276 | 281 | 724,000 |
| 2009/03/24 | 280 | 281 | 270 | 278 | 1,016,000 |
| 2009/03/23 | 260 | 270 | 260 | 270 | 757,000 |
| 2009/03/19 | 261 | 265 | 254 | 256 | 887,000 |
| 2009/03/18 | 268 | 268 | 257 | 261 | 658,000 |
| 2009/03/17 | 265 | 267 | 262 | 263 | 769,000 |
| 2009/03/16 | 260 | 266 | 258 | 261 | 1,246,000 |
| 2009/03/13 | 252 | 253 | 249 | 252 | 910,000 |
| 2009/03/12 | 252 | 253 | 242 | 245 | 967,000 |
| 2009/03/11 | 254 | 257 | 251 | 257 | 823,000 |
| 2009/03/10 | 247 | 252 | 246 | 250 | 455,000 |
| 2009/03/09 | 250 | 253 | 246 | 252 | 589,000 |
| 2009/03/06 | 252 | 255 | 247 | 248 | 890,000 |
| 2009/03/05 | 262 | 266 | 259 | 262 | 1,061,000 |
| 2009/03/04 | 250 | 258 | 248 | 256 | 755,000 |
| 2009/03/03 | 250 | 255 | 244 | 255 | 961,000 |
| 2009/03/02 | 257 | 262 | 254 | 262 | 578,000 |
| 2009/02/27 | 262 | 262 | 254 | 262 | 897,000 |
| 2009/02/26 | 262 | 265 | 258 | 263 | 981,000 |
| 2009/02/25 | 266 | 270 | 252 | 270 | 1,570,000 |
| 2009/02/24 | 251 | 253 | 245 | 251 | 911,000 |
| 2009/02/23 | 242 | 260 | 241 | 260 | 1,005,000 |
| 2009/02/20 | 257 | 258 | 244 | 247 | 856,000 |
| 2009/02/19 | 255 | 256 | 251 | 255 | 575,000 |
| 2009/02/18 | 252 | 255 | 251 | 254 | 1,079,000 |
| 2009/02/17 | 272 | 275 | 263 | 264 | 1,194,000 |
| 2009/02/16 | 284 | 285 | 274 | 276 | 1,022,000 |
| 2009/02/13 | 290 | 293 | 268 | 279 | 2,450,000 |
| 2009/02/12 | 285 | 290 | 281 | 288 | 1,238,000 |
| 2009/02/10 | 300 | 303 | 289 | 290 | 964,000 |
| 2009/02/09 | 305 | 307 | 298 | 305 | 823,000 |
| 2009/02/06 | 301 | 305 | 295 | 300 | 751,000 |
| 2009/02/05 | 304 | 307 | 299 | 303 | 625,000 |
| 2009/02/04 | 295 | 306 | 290 | 305 | 639,000 |
| 2009/02/03 | 294 | 304 | 290 | 291 | 546,000 |
| 2009/02/02 | 291 | 296 | 285 | 293 | 381,000 |
| 2009/01/30 | 297 | 297 | 290 | 292 | 400,000 |
| 2009/01/29 | 305 | 309 | 298 | 302 | 484,000 |
| 2009/01/28 | 294 | 303 | 290 | 301 | 601,000 |
| 2009/01/27 | 277 | 300 | 277 | 298 | 975,000 |
| 2009/01/26 | 276 | 279 | 271 | 274 | 825,000 |
| 2009/01/23 | 287 | 287 | 276 | 281 | 807,000 |
| 2009/01/22 | 293 | 293 | 275 | 284 | 1,281,000 |
| 2009/01/21 | 290 | 298 | 285 | 285 | 1,198,000 |
| 2009/01/20 | 302 | 302 | 292 | 297 | 426,000 |
| 2009/01/19 | 304 | 309 | 300 | 307 | 638,000 |
| 2009/01/16 | 294 | 299 | 291 | 298 | 750,000 |
| 2009/01/15 | 298 | 298 | 287 | 289 | 1,161,000 |
| 2009/01/14 | 296 | 308 | 296 | 306 | 630,000 |
| 2009/01/13 | 297 | 299 | 291 | 294 | 932,000 |
| 2009/01/09 | 321 | 321 | 310 | 317 | 673,000 |
| 2009/01/08 | 324 | 327 | 314 | 320 | 1,468,000 |
| 2009/01/07 | 334 | 347 | 332 | 344 | 1,364,000 |
| 2009/01/06 | 326 | 335 | 321 | 331 | 1,572,000 |
| 2009/01/05 | 314 | 323 | 313 | 321 | 860,000 |