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 |
|---|---|---|---|---|---|
| 2010/12/30 | 690 | 690 | 679 | 680 | 822,000 |
| 2010/12/29 | 683 | 692 | 683 | 691 | 840,000 |
| 2010/12/28 | 688 | 689 | 681 | 685 | 603,000 |
| 2010/12/27 | 680 | 690 | 680 | 687 | 877,000 |
| 2010/12/24 | 686 | 687 | 679 | 681 | 1,356,000 |
| 2010/12/22 | 690 | 694 | 684 | 686 | 1,944,000 |
| 2010/12/21 | 690 | 696 | 688 | 693 | 981,000 |
| 2010/12/20 | 698 | 700 | 683 | 690 | 1,354,000 |
| 2010/12/17 | 705 | 709 | 702 | 702 | 1,974,000 |
| 2010/12/16 | 696 | 705 | 694 | 701 | 1,779,000 |
| 2010/12/15 | 704 | 704 | 692 | 699 | 2,216,000 |
| 2010/12/14 | 697 | 706 | 693 | 702 | 2,604,000 |
| 2010/12/13 | 682 | 698 | 678 | 698 | 2,092,000 |
| 2010/12/10 | 689 | 689 | 675 | 677 | 2,014,000 |
| 2010/12/09 | 687 | 689 | 684 | 688 | 1,699,000 |
| 2010/12/08 | 685 | 690 | 681 | 687 | 1,625,000 |
| 2010/12/07 | 683 | 689 | 683 | 686 | 1,682,000 |
| 2010/12/06 | 687 | 691 | 684 | 687 | 1,093,000 |
| 2010/12/03 | 684 | 689 | 681 | 687 | 1,832,000 |
| 2010/12/02 | 683 | 683 | 676 | 680 | 1,681,000 |
| 2010/12/01 | 668 | 671 | 664 | 671 | 1,623,000 |
| 2010/11/30 | 689 | 693 | 673 | 674 | 2,720,000 |
| 2010/11/29 | 690 | 694 | 681 | 692 | 1,909,000 |
| 2010/11/26 | 682 | 688 | 681 | 687 | 2,666,000 |
| 2010/11/25 | 675 | 683 | 667 | 680 | 1,581,000 |
| 2010/11/24 | 661 | 676 | 661 | 673 | 2,028,000 |
| 2010/11/22 | 665 | 673 | 659 | 671 | 2,354,000 |
| 2010/11/19 | 679 | 679 | 660 | 662 | 1,559,000 |
| 2010/11/18 | 664 | 670 | 659 | 670 | 2,277,000 |
| 2010/11/17 | 652 | 665 | 650 | 664 | 1,680,000 |
| 2010/11/16 | 663 | 665 | 658 | 662 | 2,385,000 |
| 2010/11/15 | 676 | 676 | 656 | 659 | 3,138,000 |
| 2010/11/12 | 660 | 676 | 660 | 666 | 4,514,000 |
| 2010/11/11 | 674 | 676 | 655 | 660 | 5,941,000 |
| 2010/11/10 | 687 | 695 | 671 | 674 | 10,378,000 |
| 2010/11/09 | 726 | 747 | 724 | 726 | 2,790,000 |
| 2010/11/08 | 726 | 730 | 721 | 726 | 1,241,000 |
| 2010/11/05 | 700 | 726 | 700 | 723 | 2,885,000 |
| 2010/11/04 | 676 | 696 | 673 | 689 | 2,623,000 |
| 2010/11/02 | 665 | 670 | 661 | 663 | 974,000 |
| 2010/11/01 | 659 | 671 | 656 | 665 | 1,468,000 |
| 2010/10/29 | 670 | 671 | 662 | 664 | 1,586,000 |
| 2010/10/28 | 677 | 680 | 662 | 668 | 2,337,000 |
| 2010/10/27 | 689 | 694 | 679 | 683 | 1,516,000 |
| 2010/10/26 | 685 | 691 | 678 | 679 | 1,286,000 |
| 2010/10/25 | 682 | 695 | 674 | 688 | 2,666,000 |
| 2010/10/22 | 679 | 691 | 671 | 685 | 3,538,000 |
| 2010/10/21 | 695 | 696 | 677 | 678 | 4,737,000 |
| 2010/10/20 | 704 | 712 | 694 | 697 | 5,288,000 |
| 2010/10/19 | 729 | 733 | 723 | 731 | 1,674,000 |
| 2010/10/18 | 729 | 733 | 715 | 720 | 1,251,000 |
| 2010/10/15 | 734 | 736 | 722 | 726 | 2,187,000 |
| 2010/10/14 | 720 | 735 | 720 | 733 | 4,243,000 |
| 2010/10/13 | 711 | 719 | 703 | 709 | 2,648,000 |
| 2010/10/12 | 724 | 725 | 706 | 707 | 2,128,000 |
| 2010/10/08 | 731 | 731 | 716 | 716 | 1,901,000 |
| 2010/10/07 | 713 | 733 | 712 | 731 | 3,396,000 |
| 2010/10/06 | 700 | 716 | 693 | 713 | 3,371,000 |
| 2010/10/05 | 700 | 701 | 684 | 693 | 3,532,000 |
| 2010/10/04 | 711 | 729 | 705 | 709 | 3,587,000 |
| 2010/10/01 | 697 | 716 | 692 | 713 | 4,521,000 |
| 2010/09/30 | 700 | 704 | 683 | 692 | 2,592,000 |
| 2010/09/29 | 687 | 701 | 681 | 697 | 3,123,000 |
| 2010/09/28 | 677 | 689 | 676 | 681 | 2,671,000 |
| 2010/09/27 | 664 | 676 | 660 | 676 | 3,244,000 |
| 2010/09/24 | 653 | 668 | 646 | 654 | 2,827,000 |
| 2010/09/22 | 654 | 662 | 652 | 656 | 2,767,000 |
| 2010/09/21 | 668 | 668 | 648 | 652 | 2,167,000 |
| 2010/09/17 | 664 | 664 | 654 | 658 | 2,538,000 |
| 2010/09/16 | 649 | 654 | 638 | 650 | 3,291,000 |
| 2010/09/15 | 615 | 652 | 610 | 643 | 5,878,000 |
| 2010/09/14 | 659 | 659 | 623 | 624 | 6,191,000 |
| 2010/09/13 | 660 | 669 | 657 | 660 | 3,176,000 |
| 2010/09/10 | 643 | 657 | 641 | 652 | 3,286,000 |
| 2010/09/09 | 652 | 653 | 636 | 645 | 3,518,000 |
| 2010/09/08 | 637 | 649 | 636 | 647 | 3,848,000 |
| 2010/09/07 | 643 | 653 | 640 | 646 | 3,919,000 |
| 2010/09/06 | 624 | 648 | 622 | 645 | 2,906,000 |
| 2010/09/03 | 612 | 623 | 612 | 622 | 2,545,000 |
| 2010/09/02 | 600 | 619 | 597 | 611 | 7,474,000 |
| 2010/09/01 | 586 | 588 | 578 | 584 | 4,357,000 |
| 2010/08/31 | 575 | 578 | 565 | 566 | 1,398,000 |
| 2010/08/30 | 592 | 596 | 578 | 585 | 2,399,000 |
| 2010/08/27 | 562 | 584 | 562 | 579 | 3,002,000 |
| 2010/08/26 | 561 | 566 | 551 | 563 | 2,705,000 |
| 2010/08/25 | 549 | 564 | 547 | 554 | 2,068,000 |
| 2010/08/24 | 557 | 564 | 553 | 556 | 2,076,000 |
| 2010/08/23 | 562 | 579 | 562 | 565 | 2,948,000 |
| 2010/08/20 | 582 | 588 | 571 | 572 | 3,779,000 |
| 2010/08/19 | 587 | 598 | 586 | 596 | 1,682,000 |
| 2010/08/18 | 594 | 598 | 578 | 587 | 3,054,000 |
| 2010/08/17 | 578 | 591 | 578 | 588 | 1,460,000 |
| 2010/08/16 | 585 | 592 | 570 | 587 | 2,529,000 |
| 2010/08/13 | 590 | 599 | 578 | 593 | 3,745,000 |
| 2010/08/12 | 582 | 592 | 575 | 586 | 5,374,000 |
| 2010/08/11 | 622 | 623 | 590 | 592 | 6,385,000 |
| 2010/08/10 | 665 | 666 | 632 | 634 | 5,277,000 |
| 2010/08/09 | 640 | 652 | 639 | 650 | 3,533,000 |
| 2010/08/06 | 624 | 639 | 618 | 631 | 3,449,000 |
| 2010/08/05 | 621 | 627 | 612 | 624 | 2,062,000 |
| 2010/08/04 | 622 | 623 | 606 | 609 | 1,985,000 |
| 2010/08/03 | 629 | 630 | 613 | 623 | 2,128,000 |
| 2010/08/02 | 619 | 646 | 613 | 619 | 3,882,000 |
| 2010/07/30 | 626 | 637 | 609 | 622 | 5,251,000 |
| 2010/07/29 | 600 | 631 | 595 | 628 | 8,974,000 |
| 2010/07/28 | 538 | 602 | 538 | 596 | 9,879,000 |
| 2010/07/27 | 531 | 538 | 528 | 530 | 2,491,000 |
| 2010/07/26 | 523 | 532 | 522 | 531 | 1,309,000 |
| 2010/07/23 | 523 | 524 | 512 | 514 | 1,476,000 |
| 2010/07/22 | 507 | 509 | 500 | 503 | 1,260,000 |
| 2010/07/21 | 522 | 524 | 505 | 511 | 1,978,000 |
| 2010/07/20 | 532 | 536 | 515 | 517 | 3,319,000 |
| 2010/07/16 | 551 | 555 | 524 | 531 | 3,006,000 |
| 2010/07/15 | 560 | 565 | 555 | 559 | 1,566,000 |
| 2010/07/14 | 554 | 566 | 550 | 565 | 1,653,000 |
| 2010/07/13 | 548 | 552 | 538 | 541 | 1,400,000 |
| 2010/07/12 | 537 | 556 | 536 | 542 | 3,101,000 |
| 2010/07/09 | 531 | 535 | 517 | 532 | 1,696,000 |
| 2010/07/08 | 529 | 538 | 525 | 532 | 1,602,000 |
| 2010/07/07 | 517 | 518 | 506 | 509 | 2,559,000 |
| 2010/07/06 | 513 | 523 | 503 | 521 | 1,661,000 |
| 2010/07/05 | 529 | 533 | 514 | 516 | 1,595,000 |
| 2010/07/02 | 507 | 520 | 504 | 517 | 2,476,000 |
| 2010/07/01 | 523 | 523 | 505 | 508 | 3,192,000 |
| 2010/06/30 | 523 | 526 | 517 | 523 | 1,603,000 |
| 2010/06/29 | 538 | 548 | 529 | 533 | 1,139,000 |
| 2010/06/28 | 548 | 549 | 532 | 535 | 1,139,000 |
| 2010/06/25 | 554 | 557 | 546 | 547 | 1,030,000 |
| 2010/06/24 | 558 | 566 | 555 | 561 | 1,628,000 |
| 2010/06/23 | 575 | 575 | 558 | 560 | 2,395,000 |
| 2010/06/22 | 587 | 594 | 577 | 580 | 2,238,000 |
| 2010/06/21 | 573 | 590 | 573 | 586 | 1,980,000 |
| 2010/06/18 | 575 | 580 | 568 | 569 | 2,234,000 |
| 2010/06/17 | 581 | 581 | 570 | 575 | 1,981,000 |
| 2010/06/16 | 578 | 587 | 577 | 585 | 1,966,000 |
| 2010/06/15 | 569 | 572 | 563 | 569 | 1,752,000 |
| 2010/06/14 | 551 | 569 | 551 | 569 | 1,910,000 |
| 2010/06/11 | 547 | 551 | 540 | 546 | 4,457,000 |
| 2010/06/10 | 522 | 544 | 512 | 543 | 4,093,000 |
| 2010/06/09 | 534 | 535 | 518 | 522 | 1,503,000 |
| 2010/06/08 | 520 | 538 | 518 | 528 | 2,368,000 |
| 2010/06/07 | 531 | 532 | 513 | 519 | 2,318,000 |
| 2010/06/04 | 541 | 549 | 539 | 541 | 1,697,000 |
| 2010/06/03 | 534 | 540 | 528 | 539 | 2,204,000 |
| 2010/06/02 | 519 | 542 | 519 | 527 | 2,697,000 |
| 2010/06/01 | 533 | 537 | 524 | 528 | 1,019,000 |
| 2010/05/31 | 520 | 539 | 519 | 533 | 1,841,000 |
| 2010/05/28 | 531 | 535 | 518 | 525 | 2,909,000 |
| 2010/05/27 | 500 | 528 | 500 | 524 | 5,067,000 |
| 2010/05/26 | 510 | 515 | 494 | 504 | 3,936,000 |
| 2010/05/25 | 537 | 540 | 499 | 504 | 5,402,000 |
| 2010/05/24 | 521 | 537 | 517 | 532 | 3,224,000 |
| 2010/05/21 | 520 | 529 | 513 | 525 | 2,816,000 |
| 2010/05/20 | 535 | 544 | 529 | 536 | 2,523,000 |
| 2010/05/19 | 542 | 542 | 522 | 534 | 4,381,000 |
| 2010/05/18 | 565 | 568 | 548 | 552 | 2,806,000 |
| 2010/05/17 | 571 | 576 | 544 | 555 | 4,234,000 |
| 2010/05/14 | 564 | 581 | 561 | 567 | 4,523,000 |
| 2010/05/13 | 554 | 580 | 550 | 568 | 5,702,000 |
| 2010/05/12 | 554 | 557 | 539 | 544 | 2,064,000 |
| 2010/05/11 | 556 | 565 | 542 | 547 | 2,026,000 |
| 2010/05/10 | 535 | 548 | 534 | 546 | 1,349,000 |
| 2010/05/07 | 521 | 543 | 518 | 534 | 2,989,000 |
| 2010/05/06 | 561 | 570 | 550 | 550 | 2,229,000 |
| 2010/04/30 | 568 | 576 | 565 | 571 | 2,065,000 |
| 2010/04/28 | 559 | 566 | 556 | 558 | 2,149,000 |
| 2010/04/27 | 557 | 571 | 556 | 569 | 2,466,000 |
| 2010/04/26 | 560 | 569 | 557 | 561 | 2,986,000 |
| 2010/04/23 | 556 | 562 | 547 | 557 | 6,431,000 |
| 2010/04/22 | 519 | 567 | 515 | 564 | 10,286,000 |
| 2010/04/21 | 510 | 521 | 505 | 519 | 2,893,000 |
| 2010/04/20 | 506 | 512 | 500 | 502 | 2,007,000 |
| 2010/04/19 | 513 | 514 | 501 | 504 | 2,217,000 |
| 2010/04/16 | 528 | 530 | 519 | 521 | 1,462,000 |
| 2010/04/15 | 521 | 531 | 516 | 527 | 2,660,000 |
| 2010/04/14 | 518 | 521 | 513 | 519 | 2,585,000 |
| 2010/04/13 | 523 | 523 | 513 | 521 | 3,168,000 |
| 2010/04/12 | 525 | 526 | 515 | 520 | 3,533,000 |
| 2010/04/09 | 522 | 534 | 519 | 529 | 2,765,000 |
| 2010/04/08 | 507 | 520 | 504 | 514 | 5,680,000 |
| 2010/04/07 | 517 | 517 | 493 | 507 | 5,756,000 |
| 2010/04/06 | 535 | 537 | 520 | 524 | 1,483,000 |
| 2010/04/05 | 543 | 545 | 533 | 538 | 1,578,000 |
| 2010/04/02 | 555 | 555 | 533 | 536 | 2,398,000 |
| 2010/04/01 | 542 | 552 | 538 | 549 | 1,258,000 |
| 2010/03/31 | 550 | 551 | 544 | 546 | 936,000 |
| 2010/03/30 | 539 | 549 | 537 | 549 | 1,213,000 |
| 2010/03/29 | 529 | 536 | 525 | 535 | 803,000 |
| 2010/03/26 | 524 | 531 | 523 | 530 | 1,347,000 |
| 2010/03/25 | 519 | 535 | 514 | 527 | 3,056,000 |
| 2010/03/24 | 517 | 518 | 511 | 513 | 983,000 |
| 2010/03/23 | 521 | 524 | 515 | 517 | 973,000 |
| 2010/03/19 | 517 | 522 | 512 | 519 | 1,215,000 |
| 2010/03/18 | 518 | 523 | 515 | 517 | 1,707,000 |
| 2010/03/17 | 514 | 520 | 511 | 519 | 1,287,000 |
| 2010/03/16 | 506 | 510 | 505 | 509 | 1,309,000 |
| 2010/03/15 | 505 | 507 | 498 | 505 | 1,275,000 |
| 2010/03/12 | 505 | 508 | 501 | 505 | 2,172,000 |
| 2010/03/11 | 515 | 515 | 505 | 511 | 942,000 |
| 2010/03/10 | 516 | 518 | 508 | 513 | 1,136,000 |
| 2010/03/09 | 513 | 518 | 511 | 514 | 1,107,000 |
| 2010/03/08 | 508 | 516 | 507 | 512 | 1,913,000 |
| 2010/03/05 | 490 | 495 | 490 | 495 | 854,000 |
| 2010/03/04 | 488 | 498 | 486 | 490 | 2,779,000 |
| 2010/03/03 | 471 | 482 | 469 | 482 | 1,055,000 |
| 2010/03/02 | 466 | 474 | 464 | 471 | 1,113,000 |
| 2010/03/01 | 466 | 469 | 459 | 463 | 1,437,000 |
| 2010/02/26 | 468 | 470 | 462 | 465 | 1,053,000 |
| 2010/02/25 | 476 | 477 | 463 | 466 | 878,000 |
| 2010/02/24 | 462 | 473 | 462 | 470 | 1,328,000 |
| 2010/02/23 | 474 | 475 | 467 | 469 | 827,000 |
| 2010/02/22 | 468 | 478 | 468 | 474 | 741,000 |
| 2010/02/19 | 478 | 481 | 460 | 462 | 1,780,000 |
| 2010/02/18 | 477 | 477 | 470 | 472 | 1,440,000 |
| 2010/02/17 | 467 | 474 | 466 | 474 | 1,650,000 |
| 2010/02/16 | 463 | 471 | 460 | 461 | 979,000 |
| 2010/02/15 | 470 | 470 | 457 | 459 | 1,076,000 |
| 2010/02/12 | 464 | 471 | 458 | 469 | 1,813,000 |
| 2010/02/10 | 452 | 462 | 447 | 454 | 913,000 |
| 2010/02/09 | 437 | 452 | 437 | 444 | 1,116,000 |
| 2010/02/08 | 460 | 462 | 445 | 447 | 1,825,000 |
| 2010/02/05 | 456 | 463 | 455 | 457 | 1,848,000 |
| 2010/02/04 | 472 | 478 | 468 | 476 | 1,240,000 |
| 2010/02/03 | 476 | 483 | 474 | 480 | 1,727,000 |
| 2010/02/02 | 452 | 477 | 452 | 475 | 2,822,000 |
| 2010/02/01 | 462 | 469 | 446 | 460 | 5,183,000 |
| 2010/01/29 | 420 | 457 | 412 | 446 | 5,759,000 |
| 2010/01/28 | 418 | 429 | 412 | 419 | 1,793,000 |
| 2010/01/27 | 425 | 426 | 417 | 417 | 1,363,000 |
| 2010/01/26 | 435 | 444 | 425 | 428 | 1,382,000 |
| 2010/01/25 | 440 | 443 | 433 | 439 | 987,000 |
| 2010/01/22 | 448 | 449 | 436 | 447 | 2,551,000 |
| 2010/01/21 | 451 | 465 | 446 | 461 | 2,016,000 |
| 2010/01/20 | 447 | 451 | 441 | 443 | 627,000 |
| 2010/01/19 | 452 | 453 | 442 | 445 | 856,000 |
| 2010/01/18 | 438 | 451 | 437 | 451 | 1,927,000 |
| 2010/01/15 | 439 | 441 | 430 | 441 | 881,000 |
| 2010/01/14 | 433 | 439 | 432 | 439 | 698,000 |
| 2010/01/13 | 433 | 434 | 428 | 429 | 1,699,000 |
| 2010/01/12 | 440 | 446 | 437 | 441 | 1,733,000 |
| 2010/01/08 | 444 | 449 | 440 | 448 | 1,204,000 |
| 2010/01/07 | 440 | 447 | 438 | 443 | 1,273,000 |
| 2010/01/06 | 430 | 440 | 424 | 440 | 1,673,000 |
| 2010/01/05 | 424 | 430 | 422 | 425 | 1,323,000 |
| 2010/01/04 | 413 | 422 | 412 | 421 | 739,000 |