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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,104 | 1,104 | 1,081 | 1,087 | 642,000 |
| 2014/12/29 | 1,108 | 1,133 | 1,100 | 1,107 | 1,273,000 |
| 2014/12/26 | 1,070 | 1,099 | 1,067 | 1,095 | 663,000 |
| 2014/12/25 | 1,078 | 1,079 | 1,061 | 1,064 | 414,000 |
| 2014/12/24 | 1,089 | 1,092 | 1,074 | 1,076 | 946,000 |
| 2014/12/22 | 1,089 | 1,089 | 1,064 | 1,071 | 594,000 |
| 2014/12/19 | 1,089 | 1,093 | 1,064 | 1,079 | 1,609,000 |
| 2014/12/18 | 1,070 | 1,080 | 1,055 | 1,058 | 741,000 |
| 2014/12/17 | 1,040 | 1,056 | 1,032 | 1,040 | 1,054,000 |
| 2014/12/16 | 1,051 | 1,056 | 1,045 | 1,051 | 637,000 |
| 2014/12/15 | 1,069 | 1,073 | 1,056 | 1,065 | 1,085,000 |
| 2014/12/12 | 1,080 | 1,088 | 1,071 | 1,071 | 1,293,000 |
| 2014/12/11 | 1,090 | 1,094 | 1,072 | 1,089 | 668,000 |
| 2014/12/10 | 1,125 | 1,125 | 1,090 | 1,095 | 705,000 |
| 2014/12/09 | 1,134 | 1,147 | 1,123 | 1,137 | 525,000 |
| 2014/12/08 | 1,146 | 1,150 | 1,134 | 1,143 | 796,000 |
| 2014/12/05 | 1,138 | 1,141 | 1,108 | 1,133 | 2,075,000 |
| 2014/12/04 | 1,156 | 1,156 | 1,145 | 1,152 | 1,055,000 |
| 2014/12/03 | 1,153 | 1,154 | 1,136 | 1,152 | 1,312,000 |
| 2014/12/02 | 1,140 | 1,159 | 1,136 | 1,157 | 653,000 |
| 2014/12/01 | 1,157 | 1,177 | 1,146 | 1,154 | 1,011,000 |
| 2014/11/28 | 1,140 | 1,150 | 1,134 | 1,150 | 1,045,000 |
| 2014/11/27 | 1,137 | 1,138 | 1,124 | 1,130 | 809,000 |
| 2014/11/26 | 1,145 | 1,145 | 1,124 | 1,128 | 1,143,000 |
| 2014/11/25 | 1,137 | 1,147 | 1,133 | 1,147 | 753,000 |
| 2014/11/21 | 1,133 | 1,133 | 1,116 | 1,128 | 579,000 |
| 2014/11/20 | 1,125 | 1,134 | 1,117 | 1,127 | 595,000 |
| 2014/11/19 | 1,129 | 1,138 | 1,115 | 1,126 | 1,122,000 |
| 2014/11/18 | 1,105 | 1,127 | 1,105 | 1,122 | 1,445,000 |
| 2014/11/17 | 1,110 | 1,112 | 1,076 | 1,088 | 1,251,000 |
| 2014/11/14 | 1,123 | 1,123 | 1,103 | 1,117 | 1,352,000 |
| 2014/11/13 | 1,095 | 1,113 | 1,095 | 1,100 | 995,000 |
| 2014/11/12 | 1,084 | 1,111 | 1,082 | 1,093 | 1,399,000 |
| 2014/11/11 | 1,068 | 1,086 | 1,067 | 1,080 | 1,228,000 |
| 2014/11/10 | 1,044 | 1,074 | 1,039 | 1,070 | 1,362,000 |
| 2014/11/07 | 1,048 | 1,072 | 1,029 | 1,048 | 3,022,000 |
| 2014/11/06 | 1,033 | 1,047 | 960 | 996 | 3,019,000 |
| 2014/11/05 | 1,041 | 1,046 | 1,030 | 1,034 | 749,000 |
| 2014/11/04 | 1,079 | 1,079 | 1,039 | 1,040 | 1,695,000 |
| 2014/10/31 | 990 | 1,028 | 987 | 1,019 | 1,463,000 |
| 2014/10/30 | 976 | 992 | 972 | 990 | 1,546,000 |
| 2014/10/29 | 974 | 979 | 963 | 967 | 751,000 |
| 2014/10/28 | 965 | 967 | 952 | 962 | 662,000 |
| 2014/10/27 | 963 | 973 | 957 | 965 | 953,000 |
| 2014/10/24 | 974 | 977 | 950 | 962 | 1,268,000 |
| 2014/10/23 | 955 | 958 | 945 | 950 | 1,126,000 |
| 2014/10/22 | 950 | 959 | 941 | 954 | 1,881,000 |
| 2014/10/21 | 962 | 963 | 930 | 943 | 3,339,000 |
| 2014/10/20 | 995 | 995 | 963 | 977 | 2,915,000 |
| 2014/10/17 | 1,002 | 1,010 | 978 | 980 | 1,438,000 |
| 2014/10/16 | 990 | 1,004 | 985 | 997 | 1,008,000 |
| 2014/10/15 | 1,004 | 1,014 | 998 | 1,011 | 922,000 |
| 2014/10/14 | 1,000 | 1,014 | 998 | 1,003 | 1,140,000 |
| 2014/10/10 | 1,040 | 1,050 | 1,027 | 1,032 | 763,000 |
| 2014/10/09 | 1,082 | 1,088 | 1,063 | 1,066 | 617,000 |
| 2014/10/08 | 1,080 | 1,089 | 1,076 | 1,080 | 582,000 |
| 2014/10/07 | 1,117 | 1,128 | 1,099 | 1,103 | 780,000 |
| 2014/10/06 | 1,110 | 1,117 | 1,096 | 1,110 | 603,000 |
| 2014/10/03 | 1,086 | 1,093 | 1,077 | 1,088 | 634,000 |
| 2014/10/02 | 1,100 | 1,125 | 1,085 | 1,086 | 894,000 |
| 2014/10/01 | 1,123 | 1,131 | 1,112 | 1,113 | 532,000 |
| 2014/09/30 | 1,128 | 1,134 | 1,112 | 1,118 | 658,000 |
| 2014/09/29 | 1,149 | 1,160 | 1,130 | 1,137 | 952,000 |
| 2014/09/26 | 1,126 | 1,148 | 1,112 | 1,127 | 1,696,000 |
| 2014/09/25 | 1,089 | 1,143 | 1,087 | 1,142 | 2,464,000 |
| 2014/09/24 | 1,048 | 1,086 | 1,048 | 1,081 | 1,470,000 |
| 2014/09/22 | 1,053 | 1,066 | 1,042 | 1,060 | 896,000 |
| 2014/09/19 | 1,037 | 1,050 | 1,032 | 1,048 | 506,000 |
| 2014/09/18 | 1,027 | 1,035 | 1,021 | 1,032 | 415,000 |
| 2014/09/17 | 1,030 | 1,035 | 1,015 | 1,016 | 620,000 |
| 2014/09/16 | 1,046 | 1,046 | 1,026 | 1,032 | 505,000 |
| 2014/09/12 | 1,043 | 1,055 | 1,033 | 1,047 | 627,000 |
| 2014/09/11 | 1,042 | 1,045 | 1,037 | 1,040 | 363,000 |
| 2014/09/10 | 1,033 | 1,044 | 1,033 | 1,040 | 345,000 |
| 2014/09/09 | 1,041 | 1,047 | 1,036 | 1,042 | 462,000 |
| 2014/09/08 | 1,045 | 1,046 | 1,031 | 1,037 | 421,000 |
| 2014/09/05 | 1,045 | 1,051 | 1,034 | 1,035 | 772,000 |
| 2014/09/04 | 1,084 | 1,084 | 1,035 | 1,039 | 1,695,000 |
| 2014/09/03 | 1,084 | 1,084 | 1,071 | 1,074 | 463,000 |
| 2014/09/02 | 1,076 | 1,083 | 1,074 | 1,076 | 448,000 |
| 2014/09/01 | 1,065 | 1,077 | 1,065 | 1,077 | 620,000 |
| 2014/08/29 | 1,050 | 1,058 | 1,040 | 1,053 | 560,000 |
| 2014/08/28 | 1,055 | 1,060 | 1,047 | 1,058 | 495,000 |
| 2014/08/27 | 1,050 | 1,060 | 1,050 | 1,056 | 911,000 |
| 2014/08/26 | 1,060 | 1,067 | 1,053 | 1,056 | 647,000 |
| 2014/08/25 | 1,059 | 1,072 | 1,059 | 1,066 | 1,070,000 |
| 2014/08/22 | 1,054 | 1,057 | 1,046 | 1,054 | 834,000 |
| 2014/08/21 | 1,045 | 1,050 | 1,042 | 1,049 | 754,000 |
| 2014/08/20 | 1,030 | 1,041 | 1,030 | 1,036 | 613,000 |
| 2014/08/19 | 1,053 | 1,054 | 1,031 | 1,035 | 753,000 |
| 2014/08/18 | 1,046 | 1,048 | 1,036 | 1,042 | 448,000 |
| 2014/08/15 | 1,056 | 1,057 | 1,039 | 1,052 | 710,000 |
| 2014/08/14 | 1,048 | 1,062 | 1,048 | 1,056 | 1,180,000 |
| 2014/08/13 | 1,012 | 1,037 | 1,011 | 1,031 | 1,059,000 |
| 2014/08/12 | 999 | 1,024 | 997 | 1,015 | 1,026,000 |
| 2014/08/11 | 1,000 | 1,001 | 974 | 991 | 1,878,000 |
| 2014/08/08 | 1,001 | 1,003 | 966 | 988 | 2,939,000 |
| 2014/08/07 | 985 | 1,024 | 961 | 1,019 | 4,837,000 |
| 2014/08/06 | 996 | 1,007 | 944 | 948 | 2,677,000 |
| 2014/08/05 | 1,006 | 1,018 | 993 | 1,002 | 815,000 |
| 2014/08/04 | 1,002 | 1,028 | 999 | 1,018 | 828,000 |
| 2014/08/01 | 1,025 | 1,026 | 1,006 | 1,007 | 832,000 |
| 2014/07/31 | 1,028 | 1,039 | 1,024 | 1,027 | 615,000 |
| 2014/07/30 | 1,024 | 1,026 | 1,013 | 1,024 | 815,000 |
| 2014/07/29 | 1,015 | 1,031 | 1,013 | 1,025 | 1,012,000 |
| 2014/07/28 | 1,022 | 1,030 | 1,002 | 1,007 | 1,462,000 |
| 2014/07/25 | 1,031 | 1,031 | 1,020 | 1,030 | 369,000 |
| 2014/07/24 | 1,025 | 1,035 | 1,016 | 1,023 | 547,000 |
| 2014/07/23 | 1,033 | 1,038 | 1,025 | 1,034 | 600,000 |
| 2014/07/22 | 1,031 | 1,033 | 1,018 | 1,028 | 566,000 |
| 2014/07/18 | 1,021 | 1,029 | 1,014 | 1,019 | 746,000 |
| 2014/07/17 | 1,044 | 1,059 | 1,031 | 1,034 | 775,000 |
| 2014/07/16 | 1,053 | 1,056 | 1,043 | 1,043 | 543,000 |
| 2014/07/15 | 1,052 | 1,066 | 1,044 | 1,049 | 671,000 |
| 2014/07/14 | 1,029 | 1,052 | 1,028 | 1,045 | 820,000 |
| 2014/07/11 | 1,038 | 1,048 | 1,028 | 1,036 | 977,000 |
| 2014/07/10 | 1,079 | 1,080 | 1,016 | 1,045 | 2,369,000 |
| 2014/07/09 | 1,066 | 1,077 | 1,057 | 1,067 | 722,000 |
| 2014/07/08 | 1,072 | 1,078 | 1,053 | 1,071 | 1,353,000 |
| 2014/07/07 | 1,080 | 1,086 | 1,067 | 1,072 | 1,225,000 |
| 2014/07/04 | 1,064 | 1,079 | 1,063 | 1,071 | 1,382,000 |
| 2014/07/03 | 1,070 | 1,078 | 1,050 | 1,059 | 2,354,000 |
| 2014/07/02 | 1,088 | 1,088 | 1,058 | 1,061 | 1,137,000 |
| 2014/07/01 | 1,075 | 1,084 | 1,057 | 1,065 | 1,675,000 |
| 2014/06/30 | 1,043 | 1,087 | 1,041 | 1,084 | 2,600,000 |
| 2014/06/27 | 1,052 | 1,063 | 1,038 | 1,058 | 1,885,000 |
| 2014/06/26 | 1,047 | 1,059 | 1,041 | 1,048 | 1,024,000 |
| 2014/06/25 | 1,035 | 1,059 | 1,033 | 1,034 | 1,308,000 |
| 2014/06/24 | 1,013 | 1,040 | 1,005 | 1,032 | 1,363,000 |
| 2014/06/23 | 1,002 | 1,017 | 1,002 | 1,014 | 960,000 |
| 2014/06/20 | 995 | 1,002 | 983 | 1,001 | 1,157,000 |
| 2014/06/19 | 957 | 1,005 | 956 | 1,002 | 2,378,000 |
| 2014/06/18 | 944 | 951 | 938 | 946 | 855,000 |
| 2014/06/17 | 939 | 941 | 933 | 936 | 809,000 |
| 2014/06/16 | 946 | 953 | 941 | 947 | 716,000 |
| 2014/06/13 | 951 | 953 | 939 | 952 | 861,000 |
| 2014/06/12 | 931 | 954 | 928 | 950 | 636,000 |
| 2014/06/11 | 931 | 943 | 931 | 940 | 559,000 |
| 2014/06/10 | 942 | 949 | 931 | 931 | 876,000 |
| 2014/06/09 | 957 | 957 | 934 | 938 | 1,148,000 |
| 2014/06/06 | 960 | 962 | 947 | 950 | 440,000 |
| 2014/06/05 | 939 | 955 | 931 | 954 | 1,760,000 |
| 2014/06/04 | 956 | 956 | 939 | 945 | 607,000 |
| 2014/06/03 | 960 | 960 | 951 | 956 | 759,000 |
| 2014/06/02 | 952 | 960 | 949 | 950 | 771,000 |
| 2014/05/30 | 942 | 951 | 937 | 937 | 1,641,000 |
| 2014/05/29 | 937 | 943 | 922 | 929 | 856,000 |
| 2014/05/28 | 920 | 948 | 915 | 935 | 1,631,000 |
| 2014/05/27 | 916 | 921 | 908 | 912 | 914,000 |
| 2014/05/26 | 898 | 923 | 892 | 920 | 1,699,000 |
| 2014/05/23 | 879 | 883 | 860 | 879 | 1,550,000 |
| 2014/05/22 | 877 | 882 | 854 | 864 | 2,280,000 |
| 2014/05/21 | 862 | 882 | 862 | 876 | 617,000 |
| 2014/05/20 | 873 | 878 | 868 | 873 | 531,000 |
| 2014/05/19 | 877 | 880 | 867 | 869 | 591,000 |
| 2014/05/16 | 892 | 901 | 879 | 886 | 1,264,000 |
| 2014/05/15 | 870 | 903 | 870 | 901 | 1,576,000 |
| 2014/05/14 | 869 | 886 | 862 | 877 | 1,173,000 |
| 2014/05/13 | 885 | 886 | 866 | 875 | 1,307,000 |
| 2014/05/12 | 874 | 887 | 858 | 873 | 2,232,000 |
| 2014/05/09 | 870 | 895 | 870 | 886 | 4,818,000 |
| 2014/05/08 | 913 | 943 | 821 | 839 | 7,105,000 |
| 2014/05/07 | 933 | 934 | 911 | 913 | 825,000 |
| 2014/05/02 | 948 | 953 | 938 | 944 | 1,097,000 |
| 2014/05/01 | 956 | 962 | 940 | 957 | 798,000 |
| 2014/04/30 | 964 | 966 | 949 | 951 | 854,000 |
| 2014/04/28 | 969 | 973 | 955 | 959 | 776,000 |
| 2014/04/25 | 972 | 988 | 969 | 982 | 973,000 |
| 2014/04/24 | 979 | 994 | 974 | 976 | 1,449,000 |
| 2014/04/23 | 981 | 983 | 960 | 975 | 1,748,000 |
| 2014/04/22 | 970 | 974 | 951 | 951 | 1,047,000 |
| 2014/04/21 | 966 | 972 | 957 | 965 | 1,462,000 |
| 2014/04/18 | 986 | 987 | 960 | 965 | 1,375,000 |
| 2014/04/17 | 985 | 990 | 974 | 978 | 1,166,000 |
| 2014/04/16 | 962 | 989 | 961 | 989 | 1,450,000 |
| 2014/04/15 | 962 | 975 | 946 | 954 | 1,119,000 |
| 2014/04/14 | 946 | 965 | 936 | 955 | 1,193,000 |
| 2014/04/11 | 940 | 953 | 932 | 945 | 921,000 |
| 2014/04/10 | 974 | 981 | 946 | 951 | 1,666,000 |
| 2014/04/09 | 956 | 973 | 946 | 964 | 2,205,000 |
| 2014/04/08 | 955 | 986 | 955 | 967 | 1,920,000 |
| 2014/04/07 | 947 | 963 | 942 | 955 | 743,000 |
| 2014/04/04 | 953 | 959 | 945 | 955 | 786,000 |
| 2014/04/03 | 971 | 976 | 948 | 951 | 1,463,000 |
| 2014/04/02 | 965 | 983 | 962 | 970 | 2,219,000 |
| 2014/04/01 | 938 | 952 | 928 | 947 | 1,815,000 |
| 2014/03/31 | 930 | 934 | 921 | 934 | 1,190,000 |
| 2014/03/28 | 905 | 917 | 890 | 916 | 1,992,000 |
| 2014/03/27 | 892 | 907 | 872 | 905 | 2,132,000 |
| 2014/03/26 | 872 | 889 | 855 | 888 | 2,903,000 |
| 2014/03/25 | 880 | 886 | 852 | 865 | 3,077,000 |
| 2014/03/24 | 887 | 906 | 872 | 875 | 1,835,000 |
| 2014/03/20 | 910 | 912 | 885 | 885 | 1,144,000 |
| 2014/03/19 | 915 | 923 | 905 | 910 | 796,000 |
| 2014/03/18 | 919 | 923 | 907 | 912 | 775,000 |
| 2014/03/17 | 908 | 923 | 898 | 901 | 1,092,000 |
| 2014/03/14 | 932 | 939 | 920 | 920 | 1,196,000 |
| 2014/03/13 | 957 | 960 | 951 | 954 | 1,016,000 |
| 2014/03/12 | 971 | 976 | 955 | 957 | 1,175,000 |
| 2014/03/11 | 975 | 999 | 975 | 989 | 1,404,000 |
| 2014/03/10 | 998 | 998 | 964 | 970 | 2,165,000 |
| 2014/03/07 | 1,008 | 1,008 | 982 | 1,001 | 1,178,000 |
| 2014/03/06 | 993 | 998 | 982 | 997 | 699,000 |
| 2014/03/05 | 998 | 1,011 | 984 | 988 | 663,000 |
| 2014/03/04 | 972 | 993 | 965 | 989 | 906,000 |
| 2014/03/03 | 975 | 981 | 952 | 977 | 1,472,000 |
| 2014/02/28 | 1,000 | 1,003 | 981 | 990 | 1,684,000 |
| 2014/02/27 | 1,015 | 1,019 | 997 | 1,000 | 1,402,000 |
| 2014/02/26 | 1,028 | 1,037 | 1,014 | 1,018 | 1,785,000 |
| 2014/02/25 | 1,048 | 1,048 | 1,032 | 1,044 | 753,000 |
| 2014/02/24 | 1,045 | 1,058 | 1,028 | 1,041 | 1,060,000 |
| 2014/02/21 | 1,023 | 1,049 | 1,022 | 1,048 | 2,012,000 |
| 2014/02/20 | 1,020 | 1,023 | 1,003 | 1,006 | 1,550,000 |
| 2014/02/19 | 1,035 | 1,041 | 1,020 | 1,036 | 2,069,000 |
| 2014/02/18 | 1,021 | 1,034 | 1,010 | 1,028 | 2,280,000 |
| 2014/02/17 | 998 | 1,026 | 997 | 1,021 | 2,009,000 |
| 2014/02/14 | 1,030 | 1,030 | 994 | 996 | 2,301,000 |
| 2014/02/13 | 1,050 | 1,052 | 1,027 | 1,032 | 1,502,000 |
| 2014/02/12 | 1,036 | 1,054 | 1,034 | 1,052 | 1,755,000 |
| 2014/02/10 | 1,002 | 1,039 | 997 | 1,032 | 3,493,000 |
| 2014/02/07 | 990 | 1,005 | 978 | 987 | 2,374,000 |
| 2014/02/06 | 930 | 1,008 | 915 | 990 | 5,038,000 |
| 2014/02/05 | 926 | 938 | 908 | 928 | 1,171,000 |
| 2014/02/04 | 940 | 945 | 917 | 917 | 1,656,000 |
| 2014/02/03 | 987 | 998 | 980 | 981 | 1,211,000 |
| 2014/01/31 | 1,013 | 1,019 | 993 | 1,006 | 1,412,000 |
| 2014/01/30 | 1,005 | 1,014 | 998 | 1,007 | 1,152,000 |
| 2014/01/29 | 1,021 | 1,047 | 1,018 | 1,042 | 2,403,000 |
| 2014/01/28 | 1,030 | 1,044 | 999 | 1,000 | 2,653,000 |
| 2014/01/27 | 1,012 | 1,035 | 1,012 | 1,015 | 1,978,000 |
| 2014/01/24 | 1,030 | 1,065 | 1,022 | 1,051 | 2,330,000 |
| 2014/01/23 | 1,084 | 1,086 | 1,041 | 1,044 | 2,504,000 |
| 2014/01/22 | 1,055 | 1,082 | 1,054 | 1,079 | 2,974,000 |
| 2014/01/21 | 1,064 | 1,075 | 1,060 | 1,060 | 2,318,000 |
| 2014/01/20 | 1,080 | 1,088 | 1,053 | 1,059 | 4,561,000 |
| 2014/01/17 | 1,016 | 1,055 | 1,014 | 1,050 | 4,204,000 |
| 2014/01/16 | 992 | 1,017 | 986 | 1,012 | 3,428,000 |
| 2014/01/15 | 969 | 980 | 962 | 980 | 1,484,000 |
| 2014/01/14 | 954 | 965 | 947 | 955 | 1,673,000 |
| 2014/01/10 | 990 | 991 | 963 | 969 | 3,389,000 |
| 2014/01/09 | 996 | 1,007 | 977 | 1,005 | 3,109,000 |
| 2014/01/08 | 1,000 | 1,004 | 996 | 1,000 | 2,407,000 |
| 2014/01/07 | 976 | 993 | 970 | 985 | 2,369,000 |
| 2014/01/06 | 1,000 | 1,005 | 971 | 976 | 3,507,000 |