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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,324 | 1,340 | 1,312 | 1,327 | 517,900 |
| 2021/12/29 | 1,331 | 1,369 | 1,330 | 1,336 | 1,274,900 |
| 2021/12/28 | 1,260 | 1,350 | 1,258 | 1,339 | 2,075,100 |
| 2021/12/27 | 1,270 | 1,274 | 1,250 | 1,257 | 354,800 |
| 2021/12/24 | 1,275 | 1,281 | 1,273 | 1,275 | 245,500 |
| 2021/12/23 | 1,278 | 1,282 | 1,265 | 1,272 | 372,100 |
| 2021/12/22 | 1,265 | 1,275 | 1,259 | 1,272 | 317,500 |
| 2021/12/21 | 1,260 | 1,271 | 1,248 | 1,266 | 457,600 |
| 2021/12/20 | 1,250 | 1,262 | 1,235 | 1,240 | 515,200 |
| 2021/12/17 | 1,288 | 1,294 | 1,274 | 1,280 | 484,800 |
| 2021/12/16 | 1,289 | 1,296 | 1,283 | 1,286 | 409,700 |
| 2021/12/15 | 1,268 | 1,289 | 1,265 | 1,275 | 475,500 |
| 2021/12/14 | 1,265 | 1,277 | 1,251 | 1,270 | 637,900 |
| 2021/12/13 | 1,272 | 1,275 | 1,258 | 1,264 | 507,300 |
| 2021/12/10 | 1,261 | 1,276 | 1,247 | 1,249 | 548,100 |
| 2021/12/09 | 1,283 | 1,286 | 1,252 | 1,254 | 672,300 |
| 2021/12/08 | 1,283 | 1,292 | 1,277 | 1,284 | 643,500 |
| 2021/12/07 | 1,265 | 1,289 | 1,255 | 1,286 | 814,200 |
| 2021/12/06 | 1,251 | 1,263 | 1,240 | 1,245 | 616,800 |
| 2021/12/03 | 1,210 | 1,240 | 1,198 | 1,237 | 471,000 |
| 2021/12/02 | 1,205 | 1,211 | 1,191 | 1,199 | 669,000 |
| 2021/12/01 | 1,201 | 1,221 | 1,187 | 1,214 | 728,800 |
| 2021/11/30 | 1,244 | 1,251 | 1,203 | 1,203 | 876,900 |
| 2021/11/29 | 1,239 | 1,244 | 1,219 | 1,225 | 635,000 |
| 2021/11/26 | 1,287 | 1,288 | 1,248 | 1,260 | 713,700 |
| 2021/11/25 | 1,292 | 1,299 | 1,282 | 1,289 | 570,200 |
| 2021/11/24 | 1,319 | 1,325 | 1,289 | 1,289 | 766,600 |
| 2021/11/22 | 1,335 | 1,340 | 1,323 | 1,327 | 574,500 |
| 2021/11/19 | 1,340 | 1,356 | 1,332 | 1,356 | 479,400 |
| 2021/11/18 | 1,347 | 1,356 | 1,328 | 1,338 | 701,600 |
| 2021/11/17 | 1,346 | 1,359 | 1,321 | 1,354 | 766,300 |
| 2021/11/16 | 1,354 | 1,365 | 1,341 | 1,349 | 748,100 |
| 2021/11/15 | 1,340 | 1,362 | 1,334 | 1,357 | 676,400 |
| 2021/11/12 | 1,328 | 1,338 | 1,326 | 1,335 | 405,400 |
| 2021/11/11 | 1,294 | 1,317 | 1,291 | 1,317 | 532,600 |
| 2021/11/10 | 1,330 | 1,339 | 1,309 | 1,314 | 694,800 |
| 2021/11/09 | 1,337 | 1,341 | 1,320 | 1,328 | 1,064,600 |
| 2021/11/08 | 1,350 | 1,350 | 1,326 | 1,338 | 757,600 |
| 2021/11/05 | 1,335 | 1,338 | 1,318 | 1,338 | 764,700 |
| 2021/11/04 | 1,343 | 1,360 | 1,327 | 1,352 | 1,033,400 |
| 2021/11/02 | 1,371 | 1,380 | 1,314 | 1,319 | 1,790,800 |
| 2021/11/01 | 1,420 | 1,420 | 1,334 | 1,362 | 2,258,100 |
| 2021/10/29 | 1,478 | 1,481 | 1,342 | 1,350 | 2,377,400 |
| 2021/10/28 | 1,465 | 1,481 | 1,458 | 1,470 | 528,400 |
| 2021/10/27 | 1,488 | 1,493 | 1,461 | 1,479 | 514,200 |
| 2021/10/26 | 1,500 | 1,509 | 1,485 | 1,494 | 376,600 |
| 2021/10/25 | 1,462 | 1,501 | 1,455 | 1,489 | 551,100 |
| 2021/10/22 | 1,456 | 1,482 | 1,452 | 1,464 | 492,200 |
| 2021/10/21 | 1,500 | 1,508 | 1,478 | 1,478 | 571,300 |
| 2021/10/20 | 1,535 | 1,538 | 1,503 | 1,503 | 442,200 |
| 2021/10/19 | 1,541 | 1,548 | 1,518 | 1,532 | 489,100 |
| 2021/10/18 | 1,549 | 1,555 | 1,528 | 1,548 | 463,500 |
| 2021/10/15 | 1,500 | 1,534 | 1,498 | 1,532 | 501,300 |
| 2021/10/14 | 1,490 | 1,505 | 1,477 | 1,488 | 381,000 |
| 2021/10/13 | 1,493 | 1,497 | 1,477 | 1,484 | 293,100 |
| 2021/10/12 | 1,514 | 1,522 | 1,498 | 1,499 | 477,400 |
| 2021/10/11 | 1,490 | 1,532 | 1,478 | 1,527 | 450,400 |
| 2021/10/08 | 1,492 | 1,509 | 1,479 | 1,482 | 449,700 |
| 2021/10/07 | 1,473 | 1,488 | 1,465 | 1,466 | 509,100 |
| 2021/10/06 | 1,477 | 1,517 | 1,473 | 1,487 | 694,800 |
| 2021/10/05 | 1,465 | 1,482 | 1,440 | 1,460 | 787,500 |
| 2021/10/04 | 1,563 | 1,568 | 1,494 | 1,500 | 614,200 |
| 2021/10/01 | 1,560 | 1,571 | 1,522 | 1,529 | 757,500 |
| 2021/09/30 | 1,613 | 1,630 | 1,578 | 1,580 | 857,800 |
| 2021/09/29 | 1,580 | 1,609 | 1,574 | 1,599 | 941,600 |
| 2021/09/28 | 1,613 | 1,630 | 1,594 | 1,625 | 691,100 |
| 2021/09/27 | 1,614 | 1,626 | 1,597 | 1,600 | 448,800 |
| 2021/09/24 | 1,628 | 1,630 | 1,598 | 1,609 | 656,900 |
| 2021/09/22 | 1,580 | 1,588 | 1,557 | 1,575 | 651,300 |
| 2021/09/21 | 1,555 | 1,598 | 1,554 | 1,584 | 670,700 |
| 2021/09/17 | 1,605 | 1,629 | 1,604 | 1,611 | 933,600 |
| 2021/09/16 | 1,670 | 1,673 | 1,617 | 1,630 | 538,600 |
| 2021/09/15 | 1,657 | 1,660 | 1,637 | 1,649 | 501,600 |
| 2021/09/14 | 1,695 | 1,700 | 1,671 | 1,693 | 538,700 |
| 2021/09/13 | 1,681 | 1,704 | 1,668 | 1,688 | 670,900 |
| 2021/09/10 | 1,613 | 1,684 | 1,613 | 1,684 | 1,072,800 |
| 2021/09/09 | 1,615 | 1,634 | 1,602 | 1,613 | 534,700 |
| 2021/09/08 | 1,614 | 1,655 | 1,607 | 1,641 | 728,000 |
| 2021/09/07 | 1,613 | 1,615 | 1,598 | 1,607 | 570,700 |
| 2021/09/06 | 1,589 | 1,618 | 1,586 | 1,590 | 818,600 |
| 2021/09/03 | 1,514 | 1,568 | 1,510 | 1,563 | 761,500 |
| 2021/09/02 | 1,471 | 1,505 | 1,468 | 1,498 | 880,300 |
| 2021/09/01 | 1,454 | 1,484 | 1,449 | 1,469 | 873,800 |
| 2021/08/31 | 1,426 | 1,473 | 1,426 | 1,460 | 677,000 |
| 2021/08/30 | 1,440 | 1,457 | 1,431 | 1,454 | 1,784,800 |
| 2021/08/27 | 1,407 | 1,417 | 1,391 | 1,415 | 1,017,200 |
| 2021/08/26 | 1,455 | 1,462 | 1,418 | 1,418 | 803,900 |
| 2021/08/25 | 1,477 | 1,503 | 1,462 | 1,468 | 582,800 |
| 2021/08/24 | 1,450 | 1,479 | 1,445 | 1,453 | 699,600 |
| 2021/08/23 | 1,455 | 1,477 | 1,439 | 1,440 | 833,600 |
| 2021/08/20 | 1,469 | 1,484 | 1,427 | 1,431 | 1,031,200 |
| 2021/08/19 | 1,511 | 1,520 | 1,482 | 1,483 | 696,500 |
| 2021/08/18 | 1,557 | 1,563 | 1,522 | 1,526 | 528,300 |
| 2021/08/17 | 1,575 | 1,593 | 1,544 | 1,547 | 832,100 |
| 2021/08/16 | 1,525 | 1,525 | 1,499 | 1,521 | 570,100 |
| 2021/08/13 | 1,540 | 1,544 | 1,521 | 1,541 | 374,600 |
| 2021/08/12 | 1,557 | 1,574 | 1,551 | 1,563 | 471,900 |
| 2021/08/11 | 1,550 | 1,550 | 1,509 | 1,540 | 975,100 |
| 2021/08/10 | 1,576 | 1,582 | 1,527 | 1,529 | 960,300 |
| 2021/08/06 | 1,623 | 1,623 | 1,576 | 1,582 | 549,700 |
| 2021/08/05 | 1,602 | 1,628 | 1,594 | 1,627 | 620,900 |
| 2021/08/04 | 1,625 | 1,635 | 1,611 | 1,615 | 739,800 |
| 2021/08/03 | 1,644 | 1,668 | 1,620 | 1,626 | 1,156,500 |
| 2021/08/02 | 1,679 | 1,679 | 1,611 | 1,635 | 1,946,300 |
| 2021/07/30 | 1,482 | 1,571 | 1,453 | 1,489 | 1,938,600 |
| 2021/07/29 | 1,479 | 1,490 | 1,466 | 1,488 | 383,800 |
| 2021/07/28 | 1,485 | 1,507 | 1,469 | 1,474 | 530,400 |
| 2021/07/27 | 1,498 | 1,502 | 1,472 | 1,486 | 972,900 |
| 2021/07/26 | 1,449 | 1,475 | 1,436 | 1,468 | 807,000 |
| 2021/07/21 | 1,376 | 1,417 | 1,370 | 1,401 | 737,700 |
| 2021/07/20 | 1,382 | 1,399 | 1,380 | 1,380 | 524,300 |
| 2021/07/19 | 1,430 | 1,438 | 1,407 | 1,418 | 710,700 |
| 2021/07/16 | 1,439 | 1,459 | 1,432 | 1,451 | 416,400 |
| 2021/07/15 | 1,453 | 1,462 | 1,440 | 1,442 | 327,900 |
| 2021/07/14 | 1,467 | 1,482 | 1,457 | 1,472 | 260,800 |
| 2021/07/13 | 1,494 | 1,495 | 1,475 | 1,477 | 377,400 |
| 2021/07/12 | 1,449 | 1,488 | 1,438 | 1,482 | 780,600 |
| 2021/07/09 | 1,408 | 1,421 | 1,391 | 1,419 | 790,200 |
| 2021/07/08 | 1,467 | 1,476 | 1,426 | 1,426 | 617,700 |
| 2021/07/07 | 1,446 | 1,473 | 1,440 | 1,467 | 782,300 |
| 2021/07/06 | 1,530 | 1,530 | 1,487 | 1,492 | 670,300 |
| 2021/07/05 | 1,531 | 1,534 | 1,515 | 1,530 | 383,600 |
| 2021/07/02 | 1,541 | 1,558 | 1,525 | 1,550 | 346,500 |
| 2021/07/01 | 1,529 | 1,543 | 1,521 | 1,526 | 371,600 |
| 2021/06/30 | 1,545 | 1,552 | 1,537 | 1,537 | 272,000 |
| 2021/06/29 | 1,562 | 1,564 | 1,535 | 1,544 | 539,300 |
| 2021/06/28 | 1,545 | 1,566 | 1,542 | 1,561 | 493,900 |
| 2021/06/25 | 1,510 | 1,546 | 1,510 | 1,542 | 359,800 |
| 2021/06/24 | 1,499 | 1,505 | 1,488 | 1,502 | 426,000 |
| 2021/06/23 | 1,521 | 1,533 | 1,507 | 1,507 | 363,000 |
| 2021/06/22 | 1,519 | 1,537 | 1,499 | 1,530 | 540,200 |
| 2021/06/21 | 1,485 | 1,489 | 1,452 | 1,459 | 528,900 |
| 2021/06/18 | 1,545 | 1,546 | 1,522 | 1,525 | 460,200 |
| 2021/06/17 | 1,562 | 1,567 | 1,531 | 1,541 | 364,500 |
| 2021/06/16 | 1,550 | 1,575 | 1,544 | 1,572 | 295,200 |
| 2021/06/15 | 1,542 | 1,560 | 1,541 | 1,547 | 379,400 |
| 2021/06/14 | 1,568 | 1,582 | 1,524 | 1,535 | 375,500 |
| 2021/06/11 | 1,547 | 1,567 | 1,535 | 1,556 | 629,500 |
| 2021/06/10 | 1,540 | 1,559 | 1,532 | 1,541 | 683,400 |
| 2021/06/09 | 1,597 | 1,602 | 1,569 | 1,569 | 260,500 |
| 2021/06/08 | 1,608 | 1,617 | 1,588 | 1,600 | 330,200 |
| 2021/06/07 | 1,646 | 1,659 | 1,621 | 1,628 | 459,300 |
| 2021/06/04 | 1,611 | 1,625 | 1,594 | 1,615 | 261,500 |
| 2021/06/03 | 1,628 | 1,637 | 1,605 | 1,610 | 334,900 |
| 2021/06/02 | 1,616 | 1,668 | 1,611 | 1,647 | 547,800 |
| 2021/06/01 | 1,631 | 1,643 | 1,610 | 1,612 | 427,800 |
| 2021/05/31 | 1,667 | 1,667 | 1,607 | 1,607 | 426,100 |
| 2021/05/28 | 1,648 | 1,682 | 1,639 | 1,678 | 531,600 |
| 2021/05/27 | 1,651 | 1,659 | 1,621 | 1,621 | 386,600 |
| 2021/05/26 | 1,669 | 1,676 | 1,649 | 1,657 | 429,000 |
| 2021/05/25 | 1,653 | 1,686 | 1,647 | 1,686 | 568,200 |
| 2021/05/24 | 1,633 | 1,678 | 1,628 | 1,669 | 376,300 |
| 2021/05/21 | 1,603 | 1,634 | 1,603 | 1,625 | 629,800 |
| 2021/05/20 | 1,591 | 1,631 | 1,580 | 1,618 | 377,400 |
| 2021/05/19 | 1,661 | 1,673 | 1,618 | 1,628 | 407,700 |
| 2021/05/18 | 1,675 | 1,689 | 1,651 | 1,684 | 362,700 |
| 2021/05/17 | 1,687 | 1,695 | 1,640 | 1,661 | 383,500 |
| 2021/05/14 | 1,690 | 1,697 | 1,671 | 1,682 | 354,700 |
| 2021/05/13 | 1,681 | 1,693 | 1,660 | 1,670 | 573,300 |
| 2021/05/12 | 1,737 | 1,754 | 1,682 | 1,695 | 396,300 |
| 2021/05/11 | 1,759 | 1,798 | 1,730 | 1,741 | 674,900 |
| 2021/05/10 | 1,760 | 1,772 | 1,746 | 1,751 | 512,200 |
| 2021/05/07 | 1,760 | 1,769 | 1,725 | 1,742 | 479,700 |
| 2021/05/06 | 1,753 | 1,780 | 1,735 | 1,756 | 1,042,200 |
| 2021/04/30 | 1,775 | 1,780 | 1,701 | 1,742 | 1,249,800 |
| 2021/04/28 | 1,661 | 1,793 | 1,600 | 1,781 | 2,088,900 |
| 2021/04/27 | 1,657 | 1,665 | 1,643 | 1,648 | 488,400 |
| 2021/04/26 | 1,674 | 1,677 | 1,642 | 1,653 | 598,100 |
| 2021/04/23 | 1,665 | 1,688 | 1,660 | 1,664 | 338,900 |
| 2021/04/22 | 1,680 | 1,703 | 1,665 | 1,686 | 420,100 |
| 2021/04/21 | 1,635 | 1,651 | 1,626 | 1,643 | 517,500 |
| 2021/04/20 | 1,692 | 1,693 | 1,660 | 1,675 | 421,400 |
| 2021/04/19 | 1,693 | 1,724 | 1,688 | 1,717 | 416,000 |
| 2021/04/16 | 1,688 | 1,695 | 1,668 | 1,687 | 354,800 |
| 2021/04/15 | 1,668 | 1,696 | 1,667 | 1,686 | 404,200 |
| 2021/04/14 | 1,673 | 1,673 | 1,645 | 1,667 | 626,300 |
| 2021/04/13 | 1,689 | 1,708 | 1,667 | 1,701 | 593,200 |
| 2021/04/12 | 1,729 | 1,729 | 1,694 | 1,699 | 273,700 |
| 2021/04/09 | 1,729 | 1,745 | 1,712 | 1,717 | 327,900 |
| 2021/04/08 | 1,738 | 1,740 | 1,714 | 1,733 | 330,900 |
| 2021/04/07 | 1,728 | 1,744 | 1,706 | 1,738 | 575,700 |
| 2021/04/06 | 1,755 | 1,756 | 1,721 | 1,724 | 532,100 |
| 2021/04/05 | 1,781 | 1,783 | 1,751 | 1,755 | 426,400 |
| 2021/04/02 | 1,789 | 1,798 | 1,760 | 1,774 | 288,500 |
| 2021/04/01 | 1,734 | 1,772 | 1,729 | 1,766 | 728,100 |
| 2021/03/31 | 1,765 | 1,781 | 1,748 | 1,769 | 647,600 |
| 2021/03/30 | 1,774 | 1,796 | 1,753 | 1,796 | 432,500 |
| 2021/03/29 | 1,838 | 1,838 | 1,772 | 1,788 | 786,100 |
| 2021/03/26 | 1,825 | 1,842 | 1,800 | 1,802 | 712,300 |
| 2021/03/25 | 1,742 | 1,797 | 1,742 | 1,790 | 932,900 |
| 2021/03/24 | 1,756 | 1,764 | 1,726 | 1,733 | 783,800 |
| 2021/03/23 | 1,743 | 1,759 | 1,730 | 1,730 | 427,300 |
| 2021/03/22 | 1,779 | 1,780 | 1,731 | 1,742 | 638,300 |
| 2021/03/19 | 1,755 | 1,794 | 1,745 | 1,794 | 1,111,900 |
| 2021/03/18 | 1,763 | 1,767 | 1,731 | 1,748 | 587,700 |
| 2021/03/17 | 1,699 | 1,743 | 1,693 | 1,739 | 992,900 |
| 2021/03/16 | 1,679 | 1,691 | 1,669 | 1,690 | 523,000 |
| 2021/03/15 | 1,655 | 1,687 | 1,649 | 1,687 | 786,600 |
| 2021/03/12 | 1,617 | 1,644 | 1,601 | 1,644 | 1,541,600 |
| 2021/03/11 | 1,599 | 1,606 | 1,588 | 1,604 | 918,200 |
| 2021/03/10 | 1,598 | 1,602 | 1,583 | 1,597 | 708,700 |
| 2021/03/09 | 1,594 | 1,615 | 1,574 | 1,612 | 962,500 |
| 2021/03/08 | 1,616 | 1,622 | 1,584 | 1,588 | 784,900 |
| 2021/03/05 | 1,597 | 1,617 | 1,581 | 1,607 | 1,155,300 |
| 2021/03/04 | 1,612 | 1,618 | 1,572 | 1,582 | 777,800 |
| 2021/03/03 | 1,577 | 1,641 | 1,568 | 1,641 | 917,200 |
| 2021/03/02 | 1,589 | 1,606 | 1,570 | 1,595 | 1,137,500 |
| 2021/03/01 | 1,596 | 1,600 | 1,566 | 1,581 | 913,000 |
| 2021/02/26 | 1,584 | 1,585 | 1,560 | 1,560 | 903,000 |
| 2021/02/25 | 1,675 | 1,675 | 1,614 | 1,616 | 807,800 |
| 2021/02/24 | 1,657 | 1,685 | 1,648 | 1,650 | 964,400 |
| 2021/02/22 | 1,671 | 1,683 | 1,648 | 1,654 | 647,600 |
| 2021/02/19 | 1,637 | 1,653 | 1,630 | 1,651 | 527,700 |
| 2021/02/18 | 1,654 | 1,655 | 1,625 | 1,639 | 459,900 |
| 2021/02/17 | 1,656 | 1,664 | 1,641 | 1,656 | 412,600 |
| 2021/02/16 | 1,659 | 1,669 | 1,632 | 1,664 | 594,800 |
| 2021/02/15 | 1,662 | 1,670 | 1,642 | 1,657 | 489,100 |
| 2021/02/12 | 1,666 | 1,666 | 1,619 | 1,642 | 440,000 |
| 2021/02/10 | 1,649 | 1,659 | 1,631 | 1,654 | 685,700 |
| 2021/02/09 | 1,658 | 1,665 | 1,637 | 1,654 | 1,046,000 |
| 2021/02/08 | 1,676 | 1,684 | 1,633 | 1,650 | 1,111,700 |
| 2021/02/05 | 1,665 | 1,673 | 1,645 | 1,661 | 964,500 |
| 2021/02/04 | 1,670 | 1,687 | 1,642 | 1,675 | 733,900 |
| 2021/02/03 | 1,700 | 1,720 | 1,690 | 1,696 | 986,500 |
| 2021/02/02 | 1,730 | 1,734 | 1,682 | 1,695 | 1,070,800 |
| 2021/02/01 | 1,675 | 1,746 | 1,631 | 1,719 | 1,769,300 |
| 2021/01/29 | 1,554 | 1,706 | 1,531 | 1,680 | 2,924,200 |
| 2021/01/28 | 1,518 | 1,576 | 1,512 | 1,567 | 1,320,800 |
| 2021/01/27 | 1,575 | 1,600 | 1,570 | 1,592 | 802,100 |
| 2021/01/26 | 1,528 | 1,573 | 1,516 | 1,564 | 1,307,200 |
| 2021/01/25 | 1,551 | 1,563 | 1,537 | 1,542 | 629,500 |
| 2021/01/22 | 1,536 | 1,565 | 1,524 | 1,540 | 642,800 |
| 2021/01/21 | 1,539 | 1,574 | 1,527 | 1,562 | 890,000 |
| 2021/01/20 | 1,494 | 1,546 | 1,488 | 1,524 | 1,139,900 |
| 2021/01/19 | 1,477 | 1,494 | 1,465 | 1,487 | 794,900 |
| 2021/01/18 | 1,464 | 1,478 | 1,444 | 1,473 | 698,100 |
| 2021/01/15 | 1,500 | 1,521 | 1,474 | 1,478 | 905,800 |
| 2021/01/14 | 1,513 | 1,537 | 1,495 | 1,500 | 1,146,300 |
| 2021/01/13 | 1,522 | 1,532 | 1,508 | 1,528 | 669,400 |
| 2021/01/12 | 1,491 | 1,518 | 1,483 | 1,512 | 714,300 |
| 2021/01/08 | 1,505 | 1,509 | 1,472 | 1,501 | 576,900 |
| 2021/01/07 | 1,492 | 1,529 | 1,484 | 1,518 | 673,400 |
| 2021/01/06 | 1,470 | 1,493 | 1,459 | 1,490 | 324,900 |
| 2021/01/05 | 1,468 | 1,475 | 1,455 | 1,467 | 432,300 |
| 2021/01/04 | 1,471 | 1,473 | 1,438 | 1,465 | 441,800 |