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 |
|---|---|---|---|---|---|
| 2015/12/30 | 979 | 991 | 971 | 979 | 1,144,000 |
| 2015/12/29 | 970 | 975 | 959 | 972 | 1,442,000 |
| 2015/12/28 | 940 | 962 | 939 | 957 | 1,229,000 |
| 2015/12/25 | 936 | 939 | 924 | 930 | 950,000 |
| 2015/12/24 | 945 | 958 | 930 | 933 | 1,148,000 |
| 2015/12/22 | 938 | 947 | 934 | 943 | 947,000 |
| 2015/12/21 | 949 | 949 | 931 | 942 | 1,082,000 |
| 2015/12/18 | 982 | 986 | 951 | 952 | 1,281,000 |
| 2015/12/17 | 989 | 993 | 978 | 980 | 1,158,000 |
| 2015/12/16 | 963 | 974 | 958 | 970 | 890,000 |
| 2015/12/15 | 974 | 977 | 943 | 943 | 1,132,000 |
| 2015/12/14 | 953 | 959 | 941 | 959 | 678,000 |
| 2015/12/11 | 953 | 974 | 953 | 973 | 1,712,000 |
| 2015/12/10 | 963 | 969 | 959 | 959 | 655,000 |
| 2015/12/09 | 971 | 982 | 968 | 971 | 645,000 |
| 2015/12/08 | 989 | 992 | 973 | 977 | 702,000 |
| 2015/12/07 | 990 | 997 | 989 | 989 | 465,000 |
| 2015/12/04 | 990 | 990 | 980 | 984 | 722,000 |
| 2015/12/03 | 1,000 | 1,013 | 996 | 1,006 | 1,046,000 |
| 2015/12/02 | 1,018 | 1,019 | 999 | 1,002 | 908,000 |
| 2015/12/01 | 995 | 1,019 | 988 | 1,015 | 1,314,000 |
| 2015/11/30 | 979 | 994 | 979 | 987 | 748,000 |
| 2015/11/27 | 995 | 1,000 | 975 | 979 | 1,171,000 |
| 2015/11/26 | 985 | 1,007 | 973 | 995 | 3,598,000 |
| 2015/11/25 | 1,019 | 1,024 | 1,013 | 1,021 | 706,000 |
| 2015/11/24 | 1,015 | 1,032 | 1,015 | 1,024 | 867,000 |
| 2015/11/20 | 1,026 | 1,035 | 1,016 | 1,026 | 680,000 |
| 2015/11/19 | 1,021 | 1,024 | 1,013 | 1,023 | 1,221,000 |
| 2015/11/18 | 1,021 | 1,025 | 1,009 | 1,012 | 975,000 |
| 2015/11/17 | 1,005 | 1,016 | 1,000 | 1,012 | 1,435,000 |
| 2015/11/16 | 994 | 999 | 989 | 992 | 805,000 |
| 2015/11/13 | 1,003 | 1,009 | 996 | 1,007 | 1,781,000 |
| 2015/11/12 | 1,000 | 1,010 | 989 | 1,008 | 1,703,000 |
| 2015/11/11 | 987 | 990 | 975 | 979 | 1,000,000 |
| 2015/11/10 | 995 | 997 | 986 | 991 | 997,000 |
| 2015/11/09 | 1,010 | 1,010 | 998 | 1,001 | 1,111,000 |
| 2015/11/06 | 1,000 | 1,008 | 994 | 998 | 1,399,000 |
| 2015/11/05 | 982 | 992 | 978 | 991 | 1,156,000 |
| 2015/11/04 | 987 | 987 | 962 | 967 | 2,135,000 |
| 2015/11/02 | 984 | 984 | 955 | 955 | 2,171,000 |
| 2015/10/30 | 1,035 | 1,037 | 980 | 993 | 3,370,000 |
| 2015/10/29 | 1,085 | 1,091 | 1,019 | 1,044 | 2,539,000 |
| 2015/10/28 | 1,077 | 1,083 | 1,064 | 1,071 | 949,000 |
| 2015/10/27 | 1,107 | 1,117 | 1,082 | 1,084 | 1,126,000 |
| 2015/10/26 | 1,093 | 1,110 | 1,075 | 1,098 | 1,044,000 |
| 2015/10/23 | 1,081 | 1,093 | 1,069 | 1,088 | 1,282,000 |
| 2015/10/22 | 1,048 | 1,072 | 1,043 | 1,059 | 871,000 |
| 2015/10/21 | 1,019 | 1,053 | 1,018 | 1,049 | 816,000 |
| 2015/10/20 | 1,009 | 1,015 | 1,001 | 1,011 | 643,000 |
| 2015/10/19 | 1,022 | 1,022 | 1,002 | 1,009 | 500,000 |
| 2015/10/16 | 1,020 | 1,031 | 1,017 | 1,022 | 485,000 |
| 2015/10/15 | 1,002 | 1,022 | 992 | 1,010 | 848,000 |
| 2015/10/14 | 1,022 | 1,022 | 1,000 | 1,004 | 685,000 |
| 2015/10/13 | 1,044 | 1,055 | 1,036 | 1,038 | 766,000 |
| 2015/10/09 | 1,016 | 1,047 | 1,015 | 1,044 | 688,000 |
| 2015/10/08 | 1,001 | 1,016 | 996 | 1,007 | 593,000 |
| 2015/10/07 | 983 | 1,009 | 981 | 1,006 | 773,000 |
| 2015/10/06 | 982 | 998 | 982 | 988 | 708,000 |
| 2015/10/05 | 955 | 982 | 955 | 975 | 612,000 |
| 2015/10/02 | 939 | 956 | 934 | 940 | 748,000 |
| 2015/10/01 | 940 | 977 | 940 | 950 | 1,144,000 |
| 2015/09/30 | 929 | 949 | 929 | 941 | 777,000 |
| 2015/09/29 | 927 | 931 | 910 | 910 | 908,000 |
| 2015/09/28 | 953 | 994 | 953 | 961 | 1,566,000 |
| 2015/09/25 | 930 | 940 | 910 | 940 | 1,084,000 |
| 2015/09/24 | 934 | 944 | 918 | 923 | 1,028,000 |
| 2015/09/18 | 976 | 976 | 952 | 964 | 1,106,000 |
| 2015/09/17 | 949 | 1,014 | 949 | 985 | 1,673,000 |
| 2015/09/16 | 953 | 968 | 934 | 941 | 746,000 |
| 2015/09/15 | 947 | 971 | 947 | 949 | 855,000 |
| 2015/09/14 | 959 | 960 | 933 | 942 | 640,000 |
| 2015/09/11 | 951 | 966 | 947 | 959 | 1,179,000 |
| 2015/09/10 | 949 | 969 | 942 | 963 | 1,071,000 |
| 2015/09/09 | 939 | 970 | 938 | 970 | 2,462,000 |
| 2015/09/08 | 893 | 896 | 878 | 890 | 1,757,000 |
| 2015/09/07 | 899 | 906 | 883 | 894 | 1,935,000 |
| 2015/09/04 | 938 | 947 | 902 | 910 | 1,078,000 |
| 2015/09/03 | 938 | 963 | 926 | 935 | 1,704,000 |
| 2015/09/02 | 958 | 962 | 934 | 938 | 1,780,000 |
| 2015/09/01 | 997 | 997 | 969 | 969 | 810,000 |
| 2015/08/31 | 1,022 | 1,025 | 1,001 | 1,008 | 865,000 |
| 2015/08/28 | 1,018 | 1,051 | 1,017 | 1,043 | 981,000 |
| 2015/08/27 | 1,010 | 1,017 | 991 | 992 | 1,103,000 |
| 2015/08/26 | 970 | 1,002 | 966 | 998 | 1,094,000 |
| 2015/08/25 | 965 | 1,019 | 959 | 967 | 1,504,000 |
| 2015/08/24 | 1,043 | 1,049 | 1,001 | 1,005 | 1,237,000 |
| 2015/08/21 | 1,094 | 1,102 | 1,068 | 1,070 | 1,121,000 |
| 2015/08/20 | 1,106 | 1,123 | 1,101 | 1,107 | 720,000 |
| 2015/08/19 | 1,130 | 1,132 | 1,106 | 1,106 | 703,000 |
| 2015/08/18 | 1,133 | 1,141 | 1,131 | 1,136 | 489,000 |
| 2015/08/17 | 1,142 | 1,153 | 1,138 | 1,143 | 565,000 |
| 2015/08/14 | 1,147 | 1,148 | 1,134 | 1,139 | 602,000 |
| 2015/08/13 | 1,152 | 1,158 | 1,141 | 1,152 | 677,000 |
| 2015/08/12 | 1,167 | 1,178 | 1,155 | 1,161 | 441,000 |
| 2015/08/11 | 1,191 | 1,198 | 1,172 | 1,185 | 516,000 |
| 2015/08/10 | 1,192 | 1,192 | 1,164 | 1,185 | 804,000 |
| 2015/08/07 | 1,184 | 1,191 | 1,180 | 1,186 | 831,000 |
| 2015/08/06 | 1,189 | 1,194 | 1,173 | 1,181 | 887,000 |
| 2015/08/05 | 1,182 | 1,199 | 1,181 | 1,189 | 687,000 |
| 2015/08/04 | 1,196 | 1,198 | 1,176 | 1,181 | 1,029,000 |
| 2015/08/03 | 1,210 | 1,212 | 1,192 | 1,196 | 1,572,000 |
| 2015/07/31 | 1,188 | 1,207 | 1,180 | 1,202 | 1,860,000 |
| 2015/07/30 | 1,150 | 1,198 | 1,138 | 1,187 | 4,389,000 |
| 2015/07/29 | 1,028 | 1,133 | 1,025 | 1,084 | 3,233,000 |
| 2015/07/28 | 1,040 | 1,045 | 1,016 | 1,022 | 1,923,000 |
| 2015/07/27 | 1,062 | 1,062 | 1,041 | 1,052 | 1,205,000 |
| 2015/07/24 | 1,071 | 1,071 | 1,049 | 1,053 | 924,000 |
| 2015/07/23 | 1,086 | 1,089 | 1,047 | 1,063 | 1,563,000 |
| 2015/07/22 | 1,085 | 1,093 | 1,078 | 1,084 | 876,000 |
| 2015/07/21 | 1,103 | 1,105 | 1,084 | 1,092 | 657,000 |
| 2015/07/17 | 1,105 | 1,108 | 1,084 | 1,088 | 736,000 |
| 2015/07/16 | 1,107 | 1,111 | 1,098 | 1,101 | 965,000 |
| 2015/07/15 | 1,103 | 1,118 | 1,098 | 1,107 | 1,226,000 |
| 2015/07/14 | 1,100 | 1,103 | 1,091 | 1,100 | 765,000 |
| 2015/07/13 | 1,070 | 1,082 | 1,066 | 1,071 | 544,000 |
| 2015/07/10 | 1,080 | 1,081 | 1,056 | 1,062 | 1,089,000 |
| 2015/07/09 | 1,070 | 1,080 | 1,043 | 1,079 | 1,285,000 |
| 2015/07/08 | 1,120 | 1,126 | 1,089 | 1,089 | 1,145,000 |
| 2015/07/07 | 1,103 | 1,136 | 1,103 | 1,130 | 1,422,000 |
| 2015/07/06 | 1,104 | 1,110 | 1,089 | 1,090 | 722,000 |
| 2015/07/03 | 1,127 | 1,130 | 1,115 | 1,120 | 887,000 |
| 2015/07/02 | 1,118 | 1,132 | 1,113 | 1,117 | 844,000 |
| 2015/07/01 | 1,126 | 1,131 | 1,112 | 1,112 | 538,000 |
| 2015/06/30 | 1,126 | 1,138 | 1,124 | 1,130 | 1,051,000 |
| 2015/06/29 | 1,101 | 1,148 | 1,101 | 1,137 | 1,504,000 |
| 2015/06/26 | 1,130 | 1,148 | 1,124 | 1,140 | 933,000 |
| 2015/06/25 | 1,140 | 1,148 | 1,123 | 1,138 | 2,572,000 |
| 2015/06/24 | 1,106 | 1,112 | 1,087 | 1,110 | 2,485,000 |
| 2015/06/23 | 1,136 | 1,143 | 1,106 | 1,112 | 2,208,000 |
| 2015/06/22 | 1,135 | 1,142 | 1,124 | 1,133 | 1,163,000 |
| 2015/06/19 | 1,128 | 1,141 | 1,118 | 1,137 | 1,235,000 |
| 2015/06/18 | 1,126 | 1,130 | 1,114 | 1,122 | 1,154,000 |
| 2015/06/17 | 1,146 | 1,146 | 1,120 | 1,123 | 1,714,000 |
| 2015/06/16 | 1,133 | 1,156 | 1,126 | 1,148 | 2,073,000 |
| 2015/06/15 | 1,123 | 1,131 | 1,112 | 1,128 | 1,095,000 |
| 2015/06/12 | 1,125 | 1,128 | 1,120 | 1,123 | 1,200,000 |
| 2015/06/11 | 1,124 | 1,126 | 1,113 | 1,118 | 580,000 |
| 2015/06/10 | 1,128 | 1,129 | 1,117 | 1,118 | 492,000 |
| 2015/06/09 | 1,146 | 1,146 | 1,121 | 1,124 | 616,000 |
| 2015/06/08 | 1,155 | 1,155 | 1,141 | 1,144 | 484,000 |
| 2015/06/05 | 1,161 | 1,166 | 1,146 | 1,155 | 794,000 |
| 2015/06/04 | 1,162 | 1,176 | 1,148 | 1,154 | 808,000 |
| 2015/06/03 | 1,153 | 1,156 | 1,144 | 1,147 | 533,000 |
| 2015/06/02 | 1,164 | 1,164 | 1,137 | 1,156 | 783,000 |
| 2015/06/01 | 1,158 | 1,164 | 1,152 | 1,159 | 616,000 |
| 2015/05/29 | 1,162 | 1,183 | 1,162 | 1,164 | 1,068,000 |
| 2015/05/28 | 1,149 | 1,164 | 1,145 | 1,161 | 1,252,000 |
| 2015/05/27 | 1,149 | 1,154 | 1,134 | 1,152 | 721,000 |
| 2015/05/26 | 1,163 | 1,168 | 1,151 | 1,155 | 442,000 |
| 2015/05/25 | 1,184 | 1,185 | 1,157 | 1,159 | 585,000 |
| 2015/05/22 | 1,179 | 1,179 | 1,165 | 1,170 | 663,000 |
| 2015/05/21 | 1,167 | 1,184 | 1,160 | 1,178 | 754,000 |
| 2015/05/20 | 1,175 | 1,184 | 1,169 | 1,174 | 628,000 |
| 2015/05/19 | 1,142 | 1,172 | 1,142 | 1,168 | 1,299,000 |
| 2015/05/18 | 1,139 | 1,151 | 1,136 | 1,141 | 754,000 |
| 2015/05/15 | 1,120 | 1,138 | 1,117 | 1,137 | 815,000 |
| 2015/05/14 | 1,134 | 1,137 | 1,100 | 1,105 | 1,167,000 |
| 2015/05/13 | 1,131 | 1,136 | 1,122 | 1,136 | 816,000 |
| 2015/05/12 | 1,117 | 1,135 | 1,113 | 1,132 | 981,000 |
| 2015/05/11 | 1,155 | 1,161 | 1,115 | 1,116 | 1,595,000 |
| 2015/05/08 | 1,091 | 1,145 | 1,086 | 1,137 | 1,600,000 |
| 2015/05/07 | 1,077 | 1,091 | 1,075 | 1,088 | 741,000 |
| 2015/05/01 | 1,079 | 1,084 | 1,066 | 1,081 | 779,000 |
| 2015/04/30 | 1,106 | 1,111 | 1,076 | 1,078 | 1,156,000 |
| 2015/04/28 | 1,120 | 1,130 | 1,114 | 1,114 | 443,000 |
| 2015/04/27 | 1,110 | 1,117 | 1,106 | 1,117 | 424,000 |
| 2015/04/24 | 1,115 | 1,122 | 1,103 | 1,106 | 861,000 |
| 2015/04/23 | 1,125 | 1,135 | 1,103 | 1,114 | 1,629,000 |
| 2015/04/22 | 1,145 | 1,162 | 1,134 | 1,140 | 631,000 |
| 2015/04/21 | 1,132 | 1,141 | 1,131 | 1,137 | 594,000 |
| 2015/04/20 | 1,130 | 1,134 | 1,118 | 1,130 | 506,000 |
| 2015/04/17 | 1,128 | 1,130 | 1,121 | 1,123 | 558,000 |
| 2015/04/16 | 1,129 | 1,133 | 1,122 | 1,131 | 572,000 |
| 2015/04/15 | 1,132 | 1,134 | 1,127 | 1,128 | 540,000 |
| 2015/04/14 | 1,139 | 1,144 | 1,133 | 1,133 | 543,000 |
| 2015/04/13 | 1,152 | 1,162 | 1,137 | 1,139 | 544,000 |
| 2015/04/10 | 1,154 | 1,154 | 1,136 | 1,141 | 914,000 |
| 2015/04/09 | 1,170 | 1,170 | 1,155 | 1,158 | 579,000 |
| 2015/04/08 | 1,174 | 1,179 | 1,162 | 1,171 | 842,000 |
| 2015/04/07 | 1,159 | 1,172 | 1,152 | 1,167 | 1,013,000 |
| 2015/04/06 | 1,166 | 1,166 | 1,144 | 1,149 | 767,000 |
| 2015/04/03 | 1,150 | 1,168 | 1,145 | 1,168 | 1,236,000 |
| 2015/04/02 | 1,125 | 1,142 | 1,122 | 1,135 | 1,229,000 |
| 2015/04/01 | 1,120 | 1,137 | 1,111 | 1,120 | 2,208,000 |
| 2015/03/31 | 1,110 | 1,127 | 1,109 | 1,110 | 848,000 |
| 2015/03/30 | 1,110 | 1,110 | 1,090 | 1,100 | 939,000 |
| 2015/03/27 | 1,114 | 1,133 | 1,099 | 1,108 | 1,513,000 |
| 2015/03/26 | 1,117 | 1,117 | 1,099 | 1,105 | 900,000 |
| 2015/03/25 | 1,114 | 1,128 | 1,107 | 1,122 | 689,000 |
| 2015/03/24 | 1,108 | 1,118 | 1,103 | 1,107 | 1,113,000 |
| 2015/03/23 | 1,099 | 1,121 | 1,099 | 1,109 | 1,160,000 |
| 2015/03/20 | 1,119 | 1,119 | 1,095 | 1,111 | 1,265,000 |
| 2015/03/19 | 1,103 | 1,123 | 1,103 | 1,119 | 1,834,000 |
| 2015/03/18 | 1,071 | 1,100 | 1,070 | 1,098 | 1,597,000 |
| 2015/03/17 | 1,077 | 1,077 | 1,061 | 1,062 | 1,141,000 |
| 2015/03/16 | 1,077 | 1,081 | 1,054 | 1,059 | 1,475,000 |
| 2015/03/13 | 1,075 | 1,088 | 1,066 | 1,084 | 1,431,000 |
| 2015/03/12 | 1,075 | 1,078 | 1,058 | 1,065 | 1,193,000 |
| 2015/03/11 | 1,060 | 1,079 | 1,060 | 1,075 | 974,000 |
| 2015/03/10 | 1,091 | 1,094 | 1,068 | 1,071 | 823,000 |
| 2015/03/09 | 1,090 | 1,093 | 1,083 | 1,087 | 625,000 |
| 2015/03/06 | 1,091 | 1,102 | 1,087 | 1,102 | 946,000 |
| 2015/03/05 | 1,091 | 1,102 | 1,084 | 1,092 | 1,031,000 |
| 2015/03/04 | 1,095 | 1,106 | 1,083 | 1,101 | 803,000 |
| 2015/03/03 | 1,117 | 1,117 | 1,093 | 1,103 | 1,190,000 |
| 2015/03/02 | 1,112 | 1,121 | 1,108 | 1,112 | 1,091,000 |
| 2015/02/27 | 1,130 | 1,142 | 1,108 | 1,123 | 1,824,000 |
| 2015/02/26 | 1,133 | 1,142 | 1,130 | 1,136 | 791,000 |
| 2015/02/25 | 1,155 | 1,155 | 1,132 | 1,136 | 1,009,000 |
| 2015/02/24 | 1,147 | 1,151 | 1,124 | 1,127 | 2,032,000 |
| 2015/02/23 | 1,161 | 1,174 | 1,159 | 1,162 | 1,331,000 |
| 2015/02/20 | 1,145 | 1,150 | 1,132 | 1,139 | 1,162,000 |
| 2015/02/19 | 1,104 | 1,132 | 1,098 | 1,130 | 1,349,000 |
| 2015/02/18 | 1,091 | 1,097 | 1,078 | 1,091 | 1,480,000 |
| 2015/02/17 | 1,078 | 1,086 | 1,056 | 1,081 | 1,735,000 |
| 2015/02/16 | 1,087 | 1,087 | 1,060 | 1,070 | 1,300,000 |
| 2015/02/13 | 1,104 | 1,109 | 1,070 | 1,076 | 1,787,000 |
| 2015/02/12 | 1,129 | 1,139 | 1,104 | 1,105 | 1,362,000 |
| 2015/02/10 | 1,120 | 1,123 | 1,097 | 1,106 | 1,179,000 |
| 2015/02/09 | 1,109 | 1,124 | 1,085 | 1,123 | 1,442,000 |
| 2015/02/06 | 1,120 | 1,132 | 1,082 | 1,089 | 2,440,000 |
| 2015/02/05 | 1,171 | 1,178 | 1,145 | 1,148 | 1,120,000 |
| 2015/02/04 | 1,198 | 1,198 | 1,163 | 1,171 | 1,207,000 |
| 2015/02/03 | 1,205 | 1,206 | 1,168 | 1,177 | 1,250,000 |
| 2015/02/02 | 1,187 | 1,200 | 1,179 | 1,187 | 1,346,000 |
| 2015/01/30 | 1,215 | 1,227 | 1,200 | 1,211 | 1,203,000 |
| 2015/01/29 | 1,244 | 1,253 | 1,177 | 1,209 | 2,530,000 |
| 2015/01/28 | 1,203 | 1,256 | 1,203 | 1,251 | 1,372,000 |
| 2015/01/27 | 1,177 | 1,217 | 1,177 | 1,217 | 2,287,000 |
| 2015/01/26 | 1,151 | 1,168 | 1,140 | 1,165 | 1,372,000 |
| 2015/01/23 | 1,161 | 1,175 | 1,159 | 1,169 | 1,203,000 |
| 2015/01/22 | 1,158 | 1,161 | 1,135 | 1,156 | 1,137,000 |
| 2015/01/21 | 1,138 | 1,163 | 1,135 | 1,159 | 1,482,000 |
| 2015/01/20 | 1,123 | 1,150 | 1,121 | 1,150 | 976,000 |
| 2015/01/19 | 1,120 | 1,134 | 1,108 | 1,132 | 1,316,000 |
| 2015/01/16 | 1,089 | 1,121 | 1,085 | 1,120 | 1,767,000 |
| 2015/01/15 | 1,101 | 1,116 | 1,097 | 1,106 | 596,000 |
| 2015/01/14 | 1,086 | 1,107 | 1,083 | 1,087 | 478,000 |
| 2015/01/13 | 1,094 | 1,099 | 1,069 | 1,098 | 727,000 |
| 2015/01/09 | 1,096 | 1,109 | 1,096 | 1,105 | 1,065,000 |
| 2015/01/08 | 1,072 | 1,087 | 1,069 | 1,080 | 624,000 |
| 2015/01/07 | 1,040 | 1,066 | 1,040 | 1,060 | 963,000 |
| 2015/01/06 | 1,061 | 1,070 | 1,050 | 1,051 | 1,105,000 |
| 2015/01/05 | 1,081 | 1,098 | 1,068 | 1,087 | 617,000 |