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 |
|---|---|---|---|---|---|
| 2013/12/30 | 961 | 990 | 960 | 985 | 2,370,000 |
| 2013/12/27 | 951 | 953 | 931 | 940 | 2,806,000 |
| 2013/12/26 | 948 | 963 | 947 | 950 | 3,148,000 |
| 2013/12/25 | 961 | 965 | 935 | 945 | 3,926,000 |
| 2013/12/24 | 1,017 | 1,024 | 970 | 974 | 3,424,000 |
| 2013/12/20 | 1,007 | 1,026 | 1,002 | 1,025 | 2,243,000 |
| 2013/12/19 | 1,041 | 1,044 | 1,011 | 1,014 | 2,018,000 |
| 2013/12/18 | 1,024 | 1,034 | 1,005 | 1,032 | 2,556,000 |
| 2013/12/17 | 1,006 | 1,029 | 999 | 1,024 | 2,562,000 |
| 2013/12/16 | 1,028 | 1,031 | 1,011 | 1,015 | 2,509,000 |
| 2013/12/13 | 1,054 | 1,073 | 1,040 | 1,040 | 3,037,000 |
| 2013/12/12 | 1,076 | 1,081 | 1,060 | 1,068 | 2,112,000 |
| 2013/12/11 | 1,114 | 1,115 | 1,094 | 1,100 | 719,000 |
| 2013/12/10 | 1,100 | 1,123 | 1,097 | 1,120 | 1,383,000 |
| 2013/12/09 | 1,104 | 1,107 | 1,088 | 1,093 | 988,000 |
| 2013/12/06 | 1,082 | 1,088 | 1,075 | 1,083 | 1,432,000 |
| 2013/12/05 | 1,108 | 1,108 | 1,077 | 1,082 | 2,249,000 |
| 2013/12/04 | 1,124 | 1,130 | 1,107 | 1,112 | 1,287,000 |
| 2013/12/03 | 1,137 | 1,143 | 1,130 | 1,134 | 1,789,000 |
| 2013/12/02 | 1,155 | 1,164 | 1,126 | 1,127 | 2,269,000 |
| 2013/11/29 | 1,138 | 1,150 | 1,135 | 1,147 | 1,387,000 |
| 2013/11/28 | 1,140 | 1,149 | 1,135 | 1,142 | 1,524,000 |
| 2013/11/27 | 1,121 | 1,140 | 1,114 | 1,134 | 1,888,000 |
| 2013/11/26 | 1,108 | 1,146 | 1,105 | 1,136 | 4,606,000 |
| 2013/11/25 | 1,100 | 1,102 | 1,091 | 1,102 | 1,489,000 |
| 2013/11/22 | 1,109 | 1,113 | 1,081 | 1,088 | 3,782,000 |
| 2013/11/21 | 1,107 | 1,119 | 1,087 | 1,108 | 3,987,000 |
| 2013/11/20 | 1,117 | 1,128 | 1,105 | 1,122 | 3,593,000 |
| 2013/11/19 | 1,167 | 1,172 | 1,140 | 1,147 | 1,817,000 |
| 2013/11/18 | 1,184 | 1,186 | 1,170 | 1,174 | 1,116,000 |
| 2013/11/15 | 1,187 | 1,188 | 1,164 | 1,175 | 1,637,000 |
| 2013/11/14 | 1,175 | 1,183 | 1,167 | 1,175 | 804,000 |
| 2013/11/13 | 1,179 | 1,196 | 1,164 | 1,175 | 1,585,000 |
| 2013/11/12 | 1,181 | 1,187 | 1,166 | 1,178 | 718,000 |
| 2013/11/11 | 1,196 | 1,205 | 1,175 | 1,181 | 688,000 |
| 2013/11/08 | 1,180 | 1,198 | 1,167 | 1,185 | 854,000 |
| 2013/11/07 | 1,197 | 1,222 | 1,185 | 1,187 | 2,988,000 |
| 2013/11/06 | 1,125 | 1,197 | 1,102 | 1,179 | 2,950,000 |
| 2013/11/05 | 1,150 | 1,150 | 1,110 | 1,129 | 1,435,000 |
| 2013/11/01 | 1,171 | 1,171 | 1,115 | 1,121 | 2,209,000 |
| 2013/10/31 | 1,185 | 1,203 | 1,166 | 1,167 | 2,467,000 |
| 2013/10/30 | 1,169 | 1,189 | 1,167 | 1,185 | 2,237,000 |
| 2013/10/29 | 1,171 | 1,171 | 1,148 | 1,153 | 1,350,000 |
| 2013/10/28 | 1,144 | 1,194 | 1,144 | 1,190 | 3,260,000 |
| 2013/10/25 | 1,173 | 1,178 | 1,138 | 1,139 | 2,609,000 |
| 2013/10/24 | 1,205 | 1,205 | 1,163 | 1,177 | 2,993,000 |
| 2013/10/23 | 1,259 | 1,260 | 1,201 | 1,212 | 2,368,000 |
| 2013/10/22 | 1,257 | 1,265 | 1,250 | 1,259 | 405,000 |
| 2013/10/21 | 1,274 | 1,283 | 1,254 | 1,262 | 674,000 |
| 2013/10/18 | 1,273 | 1,276 | 1,262 | 1,272 | 353,000 |
| 2013/10/17 | 1,272 | 1,279 | 1,266 | 1,273 | 433,000 |
| 2013/10/16 | 1,282 | 1,282 | 1,253 | 1,261 | 445,000 |
| 2013/10/15 | 1,278 | 1,283 | 1,264 | 1,266 | 705,000 |
| 2013/10/11 | 1,220 | 1,263 | 1,219 | 1,262 | 1,907,000 |
| 2013/10/10 | 1,202 | 1,207 | 1,184 | 1,197 | 1,204,000 |
| 2013/10/09 | 1,205 | 1,213 | 1,188 | 1,201 | 1,750,000 |
| 2013/10/08 | 1,211 | 1,236 | 1,198 | 1,222 | 859,000 |
| 2013/10/07 | 1,233 | 1,237 | 1,204 | 1,214 | 1,224,000 |
| 2013/10/04 | 1,243 | 1,249 | 1,210 | 1,243 | 1,489,000 |
| 2013/10/03 | 1,254 | 1,271 | 1,244 | 1,258 | 1,339,000 |
| 2013/10/02 | 1,275 | 1,292 | 1,260 | 1,266 | 1,464,000 |
| 2013/10/01 | 1,267 | 1,284 | 1,263 | 1,267 | 1,536,000 |
| 2013/09/30 | 1,256 | 1,264 | 1,240 | 1,252 | 1,526,000 |
| 2013/09/27 | 1,264 | 1,300 | 1,250 | 1,257 | 4,170,000 |
| 2013/09/26 | 1,307 | 1,324 | 1,284 | 1,324 | 1,311,000 |
| 2013/09/25 | 1,298 | 1,344 | 1,292 | 1,332 | 1,944,000 |
| 2013/09/24 | 1,282 | 1,298 | 1,279 | 1,283 | 1,322,000 |
| 2013/09/20 | 1,310 | 1,318 | 1,296 | 1,298 | 747,000 |
| 2013/09/19 | 1,285 | 1,312 | 1,281 | 1,310 | 1,043,000 |
| 2013/09/18 | 1,272 | 1,293 | 1,269 | 1,281 | 480,000 |
| 2013/09/17 | 1,267 | 1,290 | 1,264 | 1,265 | 728,000 |
| 2013/09/13 | 1,275 | 1,286 | 1,260 | 1,281 | 1,006,000 |
| 2013/09/12 | 1,283 | 1,294 | 1,270 | 1,283 | 1,139,000 |
| 2013/09/11 | 1,284 | 1,295 | 1,280 | 1,290 | 556,000 |
| 2013/09/10 | 1,270 | 1,282 | 1,269 | 1,280 | 697,000 |
| 2013/09/09 | 1,270 | 1,279 | 1,254 | 1,269 | 700,000 |
| 2013/09/06 | 1,256 | 1,262 | 1,234 | 1,257 | 922,000 |
| 2013/09/05 | 1,243 | 1,258 | 1,227 | 1,256 | 1,912,000 |
| 2013/09/04 | 1,195 | 1,245 | 1,195 | 1,240 | 1,627,000 |
| 2013/09/03 | 1,197 | 1,215 | 1,191 | 1,213 | 1,603,000 |
| 2013/09/02 | 1,162 | 1,187 | 1,150 | 1,178 | 979,000 |
| 2013/08/30 | 1,185 | 1,185 | 1,146 | 1,147 | 1,226,000 |
| 2013/08/29 | 1,157 | 1,181 | 1,154 | 1,177 | 983,000 |
| 2013/08/28 | 1,180 | 1,180 | 1,155 | 1,165 | 854,000 |
| 2013/08/27 | 1,182 | 1,204 | 1,182 | 1,192 | 556,000 |
| 2013/08/26 | 1,199 | 1,208 | 1,188 | 1,197 | 617,000 |
| 2013/08/23 | 1,196 | 1,212 | 1,187 | 1,198 | 1,186,000 |
| 2013/08/22 | 1,172 | 1,189 | 1,161 | 1,174 | 763,000 |
| 2013/08/21 | 1,153 | 1,190 | 1,145 | 1,181 | 2,477,000 |
| 2013/08/20 | 1,165 | 1,169 | 1,129 | 1,129 | 1,399,000 |
| 2013/08/19 | 1,180 | 1,185 | 1,151 | 1,166 | 1,383,000 |
| 2013/08/16 | 1,150 | 1,195 | 1,149 | 1,185 | 1,472,000 |
| 2013/08/15 | 1,171 | 1,183 | 1,148 | 1,151 | 724,000 |
| 2013/08/14 | 1,177 | 1,189 | 1,162 | 1,184 | 1,119,000 |
| 2013/08/13 | 1,158 | 1,182 | 1,153 | 1,177 | 721,000 |
| 2013/08/12 | 1,147 | 1,158 | 1,136 | 1,148 | 785,000 |
| 2013/08/09 | 1,129 | 1,138 | 1,106 | 1,134 | 1,394,000 |
| 2013/08/08 | 1,164 | 1,164 | 1,129 | 1,129 | 1,087,000 |
| 2013/08/07 | 1,140 | 1,182 | 1,112 | 1,168 | 2,357,000 |
| 2013/08/06 | 1,122 | 1,185 | 1,101 | 1,148 | 3,620,000 |
| 2013/08/05 | 1,120 | 1,127 | 1,115 | 1,121 | 317,000 |
| 2013/08/02 | 1,101 | 1,130 | 1,086 | 1,130 | 648,000 |
| 2013/08/01 | 1,062 | 1,082 | 1,053 | 1,082 | 729,000 |
| 2013/07/31 | 1,064 | 1,079 | 1,050 | 1,065 | 493,000 |
| 2013/07/30 | 1,050 | 1,086 | 1,046 | 1,081 | 516,000 |
| 2013/07/29 | 1,081 | 1,091 | 1,058 | 1,059 | 917,000 |
| 2013/07/26 | 1,131 | 1,138 | 1,117 | 1,117 | 927,000 |
| 2013/07/25 | 1,123 | 1,166 | 1,122 | 1,158 | 2,395,000 |
| 2013/07/24 | 1,109 | 1,118 | 1,100 | 1,114 | 859,000 |
| 2013/07/23 | 1,108 | 1,114 | 1,100 | 1,108 | 722,000 |
| 2013/07/22 | 1,130 | 1,136 | 1,110 | 1,114 | 865,000 |
| 2013/07/19 | 1,139 | 1,144 | 1,113 | 1,118 | 983,000 |
| 2013/07/18 | 1,130 | 1,138 | 1,121 | 1,133 | 731,000 |
| 2013/07/17 | 1,127 | 1,136 | 1,125 | 1,135 | 1,083,000 |
| 2013/07/16 | 1,137 | 1,154 | 1,137 | 1,144 | 988,000 |
| 2013/07/12 | 1,135 | 1,139 | 1,124 | 1,134 | 1,396,000 |
| 2013/07/11 | 1,148 | 1,154 | 1,128 | 1,145 | 1,068,000 |
| 2013/07/10 | 1,143 | 1,172 | 1,135 | 1,159 | 1,103,000 |
| 2013/07/09 | 1,142 | 1,149 | 1,125 | 1,145 | 1,235,000 |
| 2013/07/08 | 1,146 | 1,148 | 1,104 | 1,110 | 2,305,000 |
| 2013/07/05 | 1,136 | 1,150 | 1,128 | 1,145 | 1,729,000 |
| 2013/07/04 | 1,131 | 1,134 | 1,112 | 1,118 | 1,561,000 |
| 2013/07/03 | 1,143 | 1,153 | 1,123 | 1,149 | 2,092,000 |
| 2013/07/02 | 1,130 | 1,139 | 1,108 | 1,133 | 2,491,000 |
| 2013/07/01 | 1,190 | 1,190 | 1,121 | 1,132 | 2,784,000 |
| 2013/06/28 | 1,133 | 1,173 | 1,133 | 1,164 | 2,311,000 |
| 2013/06/27 | 1,078 | 1,100 | 1,067 | 1,100 | 1,530,000 |
| 2013/06/26 | 1,095 | 1,104 | 1,082 | 1,100 | 2,702,000 |
| 2013/06/25 | 1,084 | 1,097 | 1,072 | 1,091 | 3,359,000 |
| 2013/06/24 | 1,074 | 1,120 | 1,071 | 1,097 | 4,263,000 |
| 2013/06/21 | 990 | 1,050 | 975 | 1,050 | 3,031,000 |
| 2013/06/20 | 1,010 | 1,028 | 999 | 1,019 | 942,000 |
| 2013/06/19 | 1,012 | 1,030 | 993 | 1,011 | 966,000 |
| 2013/06/18 | 998 | 1,001 | 978 | 986 | 825,000 |
| 2013/06/17 | 947 | 988 | 947 | 986 | 928,000 |
| 2013/06/14 | 983 | 1,002 | 941 | 946 | 4,465,000 |
| 2013/06/13 | 1,003 | 1,010 | 963 | 963 | 1,516,000 |
| 2013/06/12 | 1,021 | 1,053 | 998 | 1,039 | 1,882,000 |
| 2013/06/11 | 999 | 1,055 | 992 | 1,040 | 2,106,000 |
| 2013/06/10 | 970 | 1,007 | 970 | 997 | 1,369,000 |
| 2013/06/07 | 950 | 972 | 922 | 940 | 1,901,000 |
| 2013/06/06 | 983 | 1,018 | 976 | 982 | 1,377,000 |
| 2013/06/05 | 1,014 | 1,055 | 1,009 | 1,019 | 1,733,000 |
| 2013/06/04 | 1,001 | 1,027 | 980 | 1,017 | 2,197,000 |
| 2013/06/03 | 1,028 | 1,038 | 1,006 | 1,016 | 1,750,000 |
| 2013/05/31 | 1,042 | 1,053 | 1,004 | 1,022 | 2,281,000 |
| 2013/05/30 | 1,060 | 1,089 | 1,022 | 1,034 | 4,175,000 |
| 2013/05/29 | 1,111 | 1,140 | 1,082 | 1,108 | 2,837,000 |
| 2013/05/28 | 1,042 | 1,103 | 1,035 | 1,094 | 2,618,000 |
| 2013/05/27 | 1,102 | 1,109 | 1,057 | 1,057 | 2,168,000 |
| 2013/05/24 | 1,153 | 1,159 | 1,070 | 1,132 | 2,786,000 |
| 2013/05/23 | 1,212 | 1,221 | 1,060 | 1,063 | 2,120,000 |
| 2013/05/22 | 1,200 | 1,234 | 1,197 | 1,222 | 1,345,000 |
| 2013/05/21 | 1,178 | 1,199 | 1,171 | 1,179 | 1,073,000 |
| 2013/05/20 | 1,167 | 1,260 | 1,160 | 1,179 | 1,320,000 |
| 2013/05/17 | 1,100 | 1,140 | 1,092 | 1,133 | 898,000 |
| 2013/05/16 | 1,149 | 1,149 | 1,090 | 1,101 | 994,000 |
| 2013/05/15 | 1,095 | 1,140 | 1,095 | 1,134 | 1,619,000 |
| 2013/05/14 | 1,100 | 1,100 | 1,066 | 1,068 | 894,000 |
| 2013/05/13 | 1,098 | 1,113 | 1,085 | 1,100 | 1,574,000 |
| 2013/05/10 | 1,086 | 1,102 | 1,067 | 1,072 | 2,011,000 |
| 2013/05/09 | 1,080 | 1,094 | 983 | 1,056 | 2,675,000 |
| 2013/05/08 | 1,072 | 1,079 | 1,043 | 1,061 | 945,000 |
| 2013/05/07 | 1,050 | 1,080 | 1,050 | 1,079 | 1,224,000 |
| 2013/05/02 | 1,025 | 1,033 | 1,011 | 1,020 | 648,000 |
| 2013/05/01 | 1,049 | 1,049 | 1,028 | 1,028 | 877,000 |
| 2013/04/30 | 1,029 | 1,056 | 1,019 | 1,047 | 1,322,000 |
| 2013/04/26 | 1,030 | 1,040 | 1,020 | 1,028 | 1,261,000 |
| 2013/04/25 | 1,048 | 1,059 | 1,027 | 1,040 | 1,949,000 |
| 2013/04/24 | 973 | 1,039 | 964 | 1,039 | 3,492,000 |
| 2013/04/23 | 975 | 986 | 955 | 958 | 1,289,000 |
| 2013/04/22 | 952 | 977 | 952 | 972 | 1,452,000 |
| 2013/04/19 | 926 | 943 | 920 | 937 | 856,000 |
| 2013/04/18 | 943 | 950 | 925 | 934 | 1,642,000 |
| 2013/04/17 | 965 | 973 | 951 | 951 | 884,000 |
| 2013/04/16 | 933 | 961 | 930 | 958 | 1,738,000 |
| 2013/04/15 | 969 | 976 | 943 | 948 | 1,019,000 |
| 2013/04/12 | 966 | 981 | 955 | 969 | 1,756,000 |
| 2013/04/11 | 961 | 973 | 950 | 966 | 2,191,000 |
| 2013/04/10 | 980 | 984 | 952 | 960 | 2,766,000 |
| 2013/04/09 | 987 | 999 | 979 | 992 | 2,415,000 |
| 2013/04/08 | 980 | 989 | 963 | 986 | 1,574,000 |
| 2013/04/05 | 995 | 996 | 931 | 940 | 2,634,000 |
| 2013/04/04 | 900 | 933 | 883 | 933 | 1,752,000 |
| 2013/04/03 | 907 | 931 | 907 | 925 | 1,325,000 |
| 2013/04/02 | 921 | 921 | 893 | 899 | 1,739,000 |
| 2013/04/01 | 963 | 963 | 921 | 921 | 849,000 |
| 2013/03/29 | 990 | 999 | 971 | 974 | 1,522,000 |
| 2013/03/28 | 976 | 999 | 974 | 980 | 2,686,000 |
| 2013/03/27 | 1,018 | 1,020 | 967 | 973 | 3,212,000 |
| 2013/03/26 | 989 | 1,025 | 981 | 1,023 | 2,228,000 |
| 2013/03/25 | 1,036 | 1,038 | 1,002 | 1,004 | 1,558,000 |
| 2013/03/22 | 1,050 | 1,055 | 1,030 | 1,030 | 1,032,000 |
| 2013/03/21 | 1,039 | 1,068 | 1,037 | 1,066 | 1,300,000 |
| 2013/03/19 | 1,020 | 1,039 | 1,016 | 1,030 | 1,011,000 |
| 2013/03/18 | 1,021 | 1,021 | 996 | 999 | 1,104,000 |
| 2013/03/15 | 1,003 | 1,050 | 1,000 | 1,046 | 1,873,000 |
| 2013/03/14 | 1,003 | 1,004 | 979 | 996 | 1,235,000 |
| 2013/03/13 | 994 | 1,016 | 987 | 1,007 | 869,000 |
| 2013/03/12 | 1,011 | 1,035 | 1,009 | 1,015 | 1,291,000 |
| 2013/03/11 | 998 | 1,014 | 992 | 1,011 | 1,748,000 |
| 2013/03/08 | 958 | 980 | 958 | 971 | 1,323,000 |
| 2013/03/07 | 985 | 995 | 952 | 955 | 1,508,000 |
| 2013/03/06 | 993 | 993 | 965 | 983 | 1,259,000 |
| 2013/03/05 | 985 | 994 | 978 | 988 | 1,314,000 |
| 2013/03/04 | 973 | 995 | 966 | 989 | 1,339,000 |
| 2013/03/01 | 969 | 977 | 960 | 973 | 1,366,000 |
| 2013/02/28 | 953 | 975 | 952 | 968 | 2,427,000 |
| 2013/02/27 | 943 | 963 | 943 | 943 | 1,559,000 |
| 2013/02/26 | 940 | 954 | 932 | 940 | 1,987,000 |
| 2013/02/25 | 940 | 946 | 926 | 942 | 1,742,000 |
| 2013/02/22 | 889 | 923 | 887 | 921 | 2,367,000 |
| 2013/02/21 | 888 | 908 | 885 | 904 | 2,153,000 |
| 2013/02/20 | 892 | 900 | 874 | 896 | 2,536,000 |
| 2013/02/19 | 844 | 904 | 842 | 892 | 4,141,000 |
| 2013/02/18 | 831 | 857 | 831 | 850 | 1,945,000 |
| 2013/02/15 | 815 | 823 | 805 | 822 | 1,155,000 |
| 2013/02/14 | 842 | 843 | 826 | 829 | 1,138,000 |
| 2013/02/13 | 840 | 848 | 828 | 835 | 994,000 |
| 2013/02/12 | 860 | 869 | 849 | 854 | 1,312,000 |
| 2013/02/08 | 844 | 856 | 827 | 853 | 2,443,000 |
| 2013/02/07 | 822 | 867 | 817 | 852 | 5,219,000 |
| 2013/02/06 | 759 | 767 | 737 | 747 | 3,408,000 |
| 2013/02/05 | 762 | 770 | 754 | 767 | 1,215,000 |
| 2013/02/04 | 799 | 800 | 770 | 772 | 1,464,000 |
| 2013/02/01 | 799 | 800 | 785 | 789 | 629,000 |
| 2013/01/31 | 779 | 797 | 778 | 793 | 612,000 |
| 2013/01/30 | 781 | 795 | 781 | 793 | 730,000 |
| 2013/01/29 | 765 | 784 | 765 | 773 | 1,087,000 |
| 2013/01/28 | 800 | 803 | 772 | 772 | 1,858,000 |
| 2013/01/25 | 781 | 797 | 781 | 797 | 1,490,000 |
| 2013/01/24 | 751 | 770 | 747 | 766 | 1,377,000 |
| 2013/01/23 | 755 | 768 | 750 | 757 | 2,327,000 |
| 2013/01/22 | 760 | 763 | 738 | 754 | 1,901,000 |
| 2013/01/21 | 763 | 769 | 755 | 760 | 1,296,000 |
| 2013/01/18 | 764 | 767 | 753 | 765 | 1,726,000 |
| 2013/01/17 | 746 | 758 | 737 | 749 | 848,000 |
| 2013/01/16 | 761 | 762 | 733 | 736 | 675,000 |
| 2013/01/15 | 776 | 777 | 761 | 766 | 598,000 |
| 2013/01/11 | 765 | 767 | 758 | 767 | 815,000 |
| 2013/01/10 | 743 | 759 | 743 | 752 | 1,178,000 |
| 2013/01/09 | 737 | 748 | 734 | 742 | 760,000 |
| 2013/01/08 | 756 | 756 | 734 | 737 | 901,000 |
| 2013/01/07 | 773 | 775 | 753 | 755 | 1,343,000 |
| 2013/01/04 | 782 | 785 | 769 | 774 | 1,003,000 |