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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,343 | 1,356 | 1,336 | 1,336 | 398,300 |
| 2022/12/29 | 1,342 | 1,346 | 1,329 | 1,339 | 440,100 |
| 2022/12/28 | 1,350 | 1,361 | 1,347 | 1,359 | 441,000 |
| 2022/12/27 | 1,331 | 1,352 | 1,329 | 1,347 | 569,200 |
| 2022/12/26 | 1,310 | 1,328 | 1,309 | 1,323 | 325,100 |
| 2022/12/23 | 1,305 | 1,305 | 1,295 | 1,300 | 384,300 |
| 2022/12/22 | 1,300 | 1,313 | 1,288 | 1,311 | 592,500 |
| 2022/12/21 | 1,326 | 1,326 | 1,285 | 1,292 | 771,000 |
| 2022/12/20 | 1,320 | 1,346 | 1,312 | 1,326 | 757,200 |
| 2022/12/19 | 1,325 | 1,332 | 1,318 | 1,318 | 267,700 |
| 2022/12/16 | 1,332 | 1,343 | 1,329 | 1,332 | 582,900 |
| 2022/12/15 | 1,319 | 1,343 | 1,319 | 1,342 | 582,600 |
| 2022/12/14 | 1,318 | 1,334 | 1,313 | 1,332 | 397,900 |
| 2022/12/13 | 1,334 | 1,334 | 1,316 | 1,316 | 447,300 |
| 2022/12/12 | 1,318 | 1,335 | 1,316 | 1,326 | 818,700 |
| 2022/12/09 | 1,309 | 1,330 | 1,309 | 1,319 | 863,300 |
| 2022/12/08 | 1,310 | 1,317 | 1,303 | 1,315 | 602,600 |
| 2022/12/07 | 1,310 | 1,330 | 1,307 | 1,312 | 459,100 |
| 2022/12/06 | 1,312 | 1,331 | 1,307 | 1,318 | 528,800 |
| 2022/12/05 | 1,316 | 1,322 | 1,305 | 1,316 | 653,600 |
| 2022/12/02 | 1,331 | 1,332 | 1,310 | 1,316 | 606,500 |
| 2022/12/01 | 1,333 | 1,362 | 1,333 | 1,345 | 1,514,800 |
| 2022/11/30 | 1,336 | 1,338 | 1,324 | 1,325 | 895,000 |
| 2022/11/29 | 1,330 | 1,332 | 1,315 | 1,331 | 606,500 |
| 2022/11/28 | 1,363 | 1,366 | 1,336 | 1,345 | 933,000 |
| 2022/11/25 | 1,387 | 1,387 | 1,363 | 1,377 | 588,400 |
| 2022/11/24 | 1,375 | 1,393 | 1,369 | 1,392 | 675,500 |
| 2022/11/22 | 1,360 | 1,375 | 1,357 | 1,369 | 529,900 |
| 2022/11/21 | 1,340 | 1,358 | 1,333 | 1,358 | 475,700 |
| 2022/11/18 | 1,375 | 1,375 | 1,329 | 1,336 | 508,400 |
| 2022/11/17 | 1,367 | 1,367 | 1,346 | 1,360 | 576,700 |
| 2022/11/16 | 1,372 | 1,383 | 1,361 | 1,377 | 441,800 |
| 2022/11/15 | 1,377 | 1,386 | 1,370 | 1,380 | 417,300 |
| 2022/11/14 | 1,364 | 1,386 | 1,362 | 1,375 | 648,100 |
| 2022/11/11 | 1,359 | 1,370 | 1,344 | 1,367 | 666,400 |
| 2022/11/10 | 1,340 | 1,343 | 1,325 | 1,336 | 505,200 |
| 2022/11/09 | 1,337 | 1,354 | 1,329 | 1,352 | 907,400 |
| 2022/11/08 | 1,319 | 1,336 | 1,304 | 1,334 | 1,036,000 |
| 2022/11/07 | 1,290 | 1,306 | 1,282 | 1,302 | 655,100 |
| 2022/11/04 | 1,287 | 1,290 | 1,266 | 1,270 | 654,400 |
| 2022/11/02 | 1,321 | 1,331 | 1,299 | 1,305 | 1,056,900 |
| 2022/11/01 | 1,294 | 1,314 | 1,273 | 1,297 | 1,517,300 |
| 2022/10/31 | 1,333 | 1,334 | 1,234 | 1,254 | 2,160,900 |
| 2022/10/28 | 1,295 | 1,313 | 1,280 | 1,307 | 5,151,900 |
| 2022/10/27 | 1,318 | 1,325 | 1,308 | 1,316 | 737,800 |
| 2022/10/26 | 1,319 | 1,331 | 1,308 | 1,326 | 793,700 |
| 2022/10/25 | 1,315 | 1,328 | 1,311 | 1,319 | 662,500 |
| 2022/10/24 | 1,313 | 1,324 | 1,305 | 1,307 | 555,600 |
| 2022/10/21 | 1,305 | 1,311 | 1,293 | 1,293 | 516,900 |
| 2022/10/20 | 1,320 | 1,320 | 1,302 | 1,313 | 567,500 |
| 2022/10/19 | 1,305 | 1,337 | 1,303 | 1,325 | 663,900 |
| 2022/10/18 | 1,321 | 1,327 | 1,299 | 1,315 | 593,800 |
| 2022/10/17 | 1,298 | 1,314 | 1,294 | 1,302 | 540,800 |
| 2022/10/14 | 1,322 | 1,331 | 1,293 | 1,320 | 718,200 |
| 2022/10/13 | 1,307 | 1,311 | 1,290 | 1,296 | 682,100 |
| 2022/10/12 | 1,323 | 1,329 | 1,303 | 1,306 | 667,100 |
| 2022/10/11 | 1,337 | 1,354 | 1,319 | 1,321 | 1,077,200 |
| 2022/10/07 | 1,357 | 1,371 | 1,342 | 1,365 | 1,041,800 |
| 2022/10/06 | 1,359 | 1,370 | 1,357 | 1,367 | 617,800 |
| 2022/10/05 | 1,364 | 1,371 | 1,346 | 1,362 | 686,000 |
| 2022/10/04 | 1,327 | 1,340 | 1,320 | 1,334 | 704,600 |
| 2022/10/03 | 1,270 | 1,302 | 1,265 | 1,290 | 570,000 |
| 2022/09/30 | 1,291 | 1,306 | 1,268 | 1,278 | 712,800 |
| 2022/09/29 | 1,309 | 1,315 | 1,284 | 1,304 | 871,900 |
| 2022/09/28 | 1,299 | 1,308 | 1,286 | 1,301 | 843,900 |
| 2022/09/27 | 1,304 | 1,324 | 1,298 | 1,301 | 651,100 |
| 2022/09/26 | 1,321 | 1,325 | 1,288 | 1,293 | 804,500 |
| 2022/09/22 | 1,340 | 1,345 | 1,328 | 1,343 | 524,000 |
| 2022/09/21 | 1,351 | 1,360 | 1,346 | 1,355 | 453,900 |
| 2022/09/20 | 1,378 | 1,388 | 1,357 | 1,365 | 442,400 |
| 2022/09/16 | 1,379 | 1,394 | 1,361 | 1,365 | 648,800 |
| 2022/09/15 | 1,406 | 1,407 | 1,393 | 1,397 | 840,000 |
| 2022/09/14 | 1,379 | 1,409 | 1,375 | 1,401 | 668,500 |
| 2022/09/13 | 1,427 | 1,431 | 1,413 | 1,431 | 500,200 |
| 2022/09/12 | 1,449 | 1,449 | 1,429 | 1,431 | 610,200 |
| 2022/09/09 | 1,471 | 1,471 | 1,448 | 1,451 | 1,195,800 |
| 2022/09/08 | 1,419 | 1,445 | 1,412 | 1,441 | 1,077,400 |
| 2022/09/07 | 1,380 | 1,397 | 1,371 | 1,391 | 529,300 |
| 2022/09/06 | 1,369 | 1,384 | 1,357 | 1,380 | 385,800 |
| 2022/09/05 | 1,365 | 1,378 | 1,358 | 1,372 | 440,500 |
| 2022/09/02 | 1,388 | 1,388 | 1,354 | 1,368 | 850,300 |
| 2022/09/01 | 1,380 | 1,399 | 1,368 | 1,390 | 1,484,900 |
| 2022/08/31 | 1,325 | 1,348 | 1,325 | 1,343 | 646,000 |
| 2022/08/30 | 1,347 | 1,347 | 1,325 | 1,341 | 1,276,100 |
| 2022/08/29 | 1,327 | 1,338 | 1,318 | 1,337 | 758,500 |
| 2022/08/26 | 1,380 | 1,382 | 1,358 | 1,366 | 351,300 |
| 2022/08/25 | 1,374 | 1,375 | 1,357 | 1,366 | 486,100 |
| 2022/08/24 | 1,366 | 1,381 | 1,357 | 1,367 | 477,400 |
| 2022/08/23 | 1,345 | 1,361 | 1,344 | 1,353 | 414,700 |
| 2022/08/22 | 1,340 | 1,374 | 1,340 | 1,366 | 499,600 |
| 2022/08/19 | 1,360 | 1,364 | 1,349 | 1,354 | 383,400 |
| 2022/08/18 | 1,354 | 1,361 | 1,343 | 1,348 | 366,300 |
| 2022/08/17 | 1,365 | 1,375 | 1,357 | 1,365 | 488,300 |
| 2022/08/16 | 1,364 | 1,370 | 1,334 | 1,338 | 575,000 |
| 2022/08/15 | 1,385 | 1,390 | 1,374 | 1,383 | 358,700 |
| 2022/08/12 | 1,350 | 1,381 | 1,347 | 1,379 | 568,700 |
| 2022/08/10 | 1,332 | 1,339 | 1,316 | 1,333 | 545,600 |
| 2022/08/09 | 1,352 | 1,354 | 1,328 | 1,331 | 546,100 |
| 2022/08/08 | 1,333 | 1,361 | 1,332 | 1,351 | 580,100 |
| 2022/08/05 | 1,318 | 1,334 | 1,313 | 1,328 | 666,000 |
| 2022/08/04 | 1,340 | 1,343 | 1,326 | 1,335 | 337,300 |
| 2022/08/03 | 1,360 | 1,361 | 1,338 | 1,347 | 459,400 |
| 2022/08/02 | 1,364 | 1,372 | 1,349 | 1,350 | 475,000 |
| 2022/08/01 | 1,351 | 1,399 | 1,351 | 1,390 | 850,200 |
| 2022/07/29 | 1,323 | 1,360 | 1,290 | 1,343 | 1,332,500 |
| 2022/07/28 | 1,460 | 1,463 | 1,336 | 1,350 | 2,373,000 |
| 2022/07/27 | 1,432 | 1,450 | 1,423 | 1,442 | 824,800 |
| 2022/07/26 | 1,435 | 1,445 | 1,426 | 1,435 | 487,100 |
| 2022/07/25 | 1,448 | 1,450 | 1,432 | 1,434 | 385,100 |
| 2022/07/22 | 1,431 | 1,455 | 1,431 | 1,448 | 465,300 |
| 2022/07/21 | 1,435 | 1,449 | 1,432 | 1,439 | 534,400 |
| 2022/07/20 | 1,445 | 1,460 | 1,429 | 1,443 | 1,511,300 |
| 2022/07/19 | 1,359 | 1,367 | 1,346 | 1,365 | 421,500 |
| 2022/07/15 | 1,348 | 1,349 | 1,327 | 1,337 | 539,700 |
| 2022/07/14 | 1,319 | 1,357 | 1,312 | 1,354 | 613,900 |
| 2022/07/13 | 1,327 | 1,342 | 1,317 | 1,333 | 577,100 |
| 2022/07/12 | 1,355 | 1,357 | 1,315 | 1,317 | 510,400 |
| 2022/07/11 | 1,378 | 1,382 | 1,355 | 1,367 | 461,600 |
| 2022/07/08 | 1,366 | 1,377 | 1,359 | 1,359 | 690,600 |
| 2022/07/07 | 1,355 | 1,360 | 1,335 | 1,355 | 743,100 |
| 2022/07/06 | 1,316 | 1,332 | 1,312 | 1,328 | 642,000 |
| 2022/07/05 | 1,352 | 1,352 | 1,333 | 1,342 | 532,000 |
| 2022/07/04 | 1,322 | 1,348 | 1,322 | 1,344 | 624,500 |
| 2022/07/01 | 1,320 | 1,340 | 1,304 | 1,310 | 685,900 |
| 2022/06/30 | 1,340 | 1,343 | 1,306 | 1,314 | 629,400 |
| 2022/06/29 | 1,349 | 1,350 | 1,331 | 1,335 | 1,415,900 |
| 2022/06/28 | 1,367 | 1,371 | 1,356 | 1,366 | 444,000 |
| 2022/06/27 | 1,370 | 1,392 | 1,369 | 1,376 | 695,800 |
| 2022/06/24 | 1,315 | 1,345 | 1,315 | 1,340 | 566,100 |
| 2022/06/23 | 1,349 | 1,355 | 1,312 | 1,319 | 698,600 |
| 2022/06/22 | 1,369 | 1,369 | 1,350 | 1,351 | 881,300 |
| 2022/06/21 | 1,322 | 1,351 | 1,321 | 1,340 | 892,800 |
| 2022/06/20 | 1,321 | 1,324 | 1,282 | 1,292 | 688,800 |
| 2022/06/17 | 1,310 | 1,314 | 1,298 | 1,307 | 963,800 |
| 2022/06/16 | 1,359 | 1,393 | 1,348 | 1,354 | 664,700 |
| 2022/06/15 | 1,320 | 1,390 | 1,320 | 1,373 | 1,274,700 |
| 2022/06/14 | 1,310 | 1,325 | 1,303 | 1,325 | 1,012,800 |
| 2022/06/13 | 1,359 | 1,367 | 1,331 | 1,340 | 709,800 |
| 2022/06/10 | 1,410 | 1,414 | 1,389 | 1,395 | 815,900 |
| 2022/06/09 | 1,429 | 1,440 | 1,423 | 1,425 | 528,600 |
| 2022/06/08 | 1,418 | 1,432 | 1,412 | 1,423 | 523,200 |
| 2022/06/07 | 1,400 | 1,429 | 1,398 | 1,423 | 629,600 |
| 2022/06/06 | 1,378 | 1,403 | 1,375 | 1,401 | 610,600 |
| 2022/06/03 | 1,370 | 1,389 | 1,364 | 1,377 | 632,400 |
| 2022/06/02 | 1,381 | 1,392 | 1,356 | 1,359 | 724,400 |
| 2022/06/01 | 1,368 | 1,387 | 1,367 | 1,384 | 643,100 |
| 2022/05/31 | 1,363 | 1,378 | 1,356 | 1,368 | 818,600 |
| 2022/05/30 | 1,347 | 1,373 | 1,340 | 1,363 | 1,656,200 |
| 2022/05/27 | 1,321 | 1,327 | 1,315 | 1,321 | 822,700 |
| 2022/05/26 | 1,304 | 1,313 | 1,294 | 1,295 | 903,900 |
| 2022/05/25 | 1,329 | 1,341 | 1,313 | 1,320 | 743,300 |
| 2022/05/24 | 1,345 | 1,349 | 1,316 | 1,316 | 643,100 |
| 2022/05/23 | 1,348 | 1,361 | 1,337 | 1,345 | 549,700 |
| 2022/05/20 | 1,349 | 1,353 | 1,330 | 1,336 | 887,000 |
| 2022/05/19 | 1,334 | 1,363 | 1,332 | 1,357 | 679,100 |
| 2022/05/18 | 1,396 | 1,398 | 1,372 | 1,382 | 457,900 |
| 2022/05/17 | 1,390 | 1,394 | 1,374 | 1,390 | 673,700 |
| 2022/05/16 | 1,397 | 1,398 | 1,369 | 1,381 | 609,000 |
| 2022/05/13 | 1,356 | 1,385 | 1,343 | 1,377 | 804,100 |
| 2022/05/12 | 1,370 | 1,383 | 1,341 | 1,366 | 836,100 |
| 2022/05/11 | 1,356 | 1,373 | 1,348 | 1,365 | 1,197,500 |
| 2022/05/10 | 1,371 | 1,391 | 1,356 | 1,385 | 745,600 |
| 2022/05/09 | 1,335 | 1,379 | 1,333 | 1,376 | 647,100 |
| 2022/05/06 | 1,335 | 1,358 | 1,322 | 1,355 | 769,000 |
| 2022/05/02 | 1,355 | 1,371 | 1,329 | 1,353 | 1,075,300 |
| 2022/04/28 | 1,310 | 1,392 | 1,304 | 1,382 | 1,881,400 |
| 2022/04/27 | 1,270 | 1,372 | 1,254 | 1,318 | 3,915,800 |
| 2022/04/26 | 1,295 | 1,300 | 1,271 | 1,287 | 1,115,700 |
| 2022/04/25 | 1,285 | 1,289 | 1,270 | 1,284 | 736,800 |
| 2022/04/22 | 1,296 | 1,306 | 1,287 | 1,305 | 800,800 |
| 2022/04/21 | 1,303 | 1,327 | 1,299 | 1,322 | 489,500 |
| 2022/04/20 | 1,320 | 1,324 | 1,304 | 1,307 | 741,700 |
| 2022/04/19 | 1,281 | 1,312 | 1,276 | 1,307 | 659,600 |
| 2022/04/18 | 1,282 | 1,286 | 1,246 | 1,263 | 721,700 |
| 2022/04/15 | 1,314 | 1,316 | 1,300 | 1,301 | 518,300 |
| 2022/04/14 | 1,312 | 1,328 | 1,310 | 1,323 | 366,600 |
| 2022/04/13 | 1,287 | 1,309 | 1,284 | 1,306 | 847,700 |
| 2022/04/12 | 1,310 | 1,316 | 1,281 | 1,284 | 1,010,700 |
| 2022/04/11 | 1,320 | 1,332 | 1,316 | 1,324 | 397,800 |
| 2022/04/08 | 1,307 | 1,320 | 1,303 | 1,319 | 682,500 |
| 2022/04/07 | 1,285 | 1,300 | 1,271 | 1,295 | 495,600 |
| 2022/04/06 | 1,323 | 1,327 | 1,301 | 1,304 | 555,600 |
| 2022/04/05 | 1,370 | 1,377 | 1,329 | 1,336 | 472,600 |
| 2022/04/04 | 1,354 | 1,368 | 1,346 | 1,360 | 354,400 |
| 2022/04/01 | 1,348 | 1,366 | 1,337 | 1,358 | 428,200 |
| 2022/03/31 | 1,352 | 1,378 | 1,348 | 1,364 | 627,500 |
| 2022/03/30 | 1,390 | 1,396 | 1,343 | 1,363 | 527,400 |
| 2022/03/29 | 1,374 | 1,400 | 1,371 | 1,390 | 692,900 |
| 2022/03/28 | 1,375 | 1,383 | 1,361 | 1,362 | 523,000 |
| 2022/03/25 | 1,385 | 1,392 | 1,363 | 1,379 | 537,300 |
| 2022/03/24 | 1,355 | 1,374 | 1,355 | 1,369 | 585,400 |
| 2022/03/23 | 1,350 | 1,384 | 1,348 | 1,378 | 796,800 |
| 2022/03/22 | 1,338 | 1,351 | 1,325 | 1,333 | 674,600 |
| 2022/03/18 | 1,315 | 1,325 | 1,296 | 1,316 | 1,840,700 |
| 2022/03/17 | 1,309 | 1,322 | 1,299 | 1,319 | 912,800 |
| 2022/03/16 | 1,307 | 1,310 | 1,292 | 1,294 | 960,900 |
| 2022/03/15 | 1,306 | 1,331 | 1,306 | 1,317 | 659,000 |
| 2022/03/14 | 1,289 | 1,322 | 1,283 | 1,306 | 818,100 |
| 2022/03/11 | 1,264 | 1,303 | 1,259 | 1,273 | 1,185,400 |
| 2022/03/10 | 1,256 | 1,276 | 1,246 | 1,270 | 762,000 |
| 2022/03/09 | 1,195 | 1,222 | 1,192 | 1,203 | 951,200 |
| 2022/03/08 | 1,201 | 1,214 | 1,173 | 1,175 | 1,059,200 |
| 2022/03/07 | 1,294 | 1,298 | 1,224 | 1,231 | 1,121,700 |
| 2022/03/04 | 1,350 | 1,360 | 1,321 | 1,328 | 856,800 |
| 2022/03/03 | 1,351 | 1,401 | 1,347 | 1,365 | 1,698,600 |
| 2022/03/02 | 1,336 | 1,341 | 1,291 | 1,291 | 947,600 |
| 2022/03/01 | 1,360 | 1,385 | 1,356 | 1,366 | 702,500 |
| 2022/02/28 | 1,320 | 1,351 | 1,320 | 1,345 | 922,700 |
| 2022/02/25 | 1,319 | 1,328 | 1,296 | 1,314 | 773,100 |
| 2022/02/24 | 1,309 | 1,333 | 1,303 | 1,325 | 937,900 |
| 2022/02/22 | 1,317 | 1,321 | 1,302 | 1,309 | 617,700 |
| 2022/02/21 | 1,321 | 1,338 | 1,318 | 1,331 | 464,600 |
| 2022/02/18 | 1,350 | 1,363 | 1,347 | 1,347 | 431,500 |
| 2022/02/17 | 1,404 | 1,413 | 1,367 | 1,370 | 715,400 |
| 2022/02/16 | 1,393 | 1,417 | 1,388 | 1,413 | 857,700 |
| 2022/02/15 | 1,374 | 1,385 | 1,365 | 1,371 | 896,700 |
| 2022/02/14 | 1,335 | 1,384 | 1,332 | 1,378 | 963,100 |
| 2022/02/10 | 1,378 | 1,383 | 1,357 | 1,363 | 482,700 |
| 2022/02/09 | 1,357 | 1,374 | 1,356 | 1,367 | 772,500 |
| 2022/02/08 | 1,349 | 1,356 | 1,329 | 1,336 | 592,800 |
| 2022/02/07 | 1,341 | 1,360 | 1,339 | 1,352 | 546,000 |
| 2022/02/04 | 1,345 | 1,361 | 1,334 | 1,351 | 506,900 |
| 2022/02/03 | 1,326 | 1,358 | 1,324 | 1,355 | 660,400 |
| 2022/02/02 | 1,291 | 1,330 | 1,277 | 1,327 | 837,800 |
| 2022/02/01 | 1,325 | 1,348 | 1,283 | 1,286 | 1,143,600 |
| 2022/01/31 | 1,301 | 1,379 | 1,285 | 1,320 | 1,518,100 |
| 2022/01/28 | 1,296 | 1,308 | 1,281 | 1,308 | 722,400 |
| 2022/01/27 | 1,317 | 1,326 | 1,272 | 1,277 | 958,600 |
| 2022/01/26 | 1,308 | 1,340 | 1,304 | 1,321 | 659,600 |
| 2022/01/25 | 1,333 | 1,339 | 1,284 | 1,300 | 1,057,500 |
| 2022/01/24 | 1,327 | 1,367 | 1,327 | 1,356 | 598,700 |
| 2022/01/21 | 1,326 | 1,330 | 1,297 | 1,324 | 1,088,900 |
| 2022/01/20 | 1,319 | 1,354 | 1,317 | 1,348 | 766,100 |
| 2022/01/19 | 1,383 | 1,386 | 1,312 | 1,320 | 1,344,400 |
| 2022/01/18 | 1,404 | 1,420 | 1,393 | 1,412 | 1,193,400 |
| 2022/01/17 | 1,407 | 1,434 | 1,397 | 1,404 | 760,200 |
| 2022/01/14 | 1,438 | 1,447 | 1,412 | 1,418 | 1,156,900 |
| 2022/01/13 | 1,443 | 1,443 | 1,423 | 1,437 | 938,900 |
| 2022/01/12 | 1,400 | 1,445 | 1,398 | 1,427 | 1,126,200 |
| 2022/01/11 | 1,380 | 1,395 | 1,368 | 1,390 | 960,300 |
| 2022/01/07 | 1,373 | 1,402 | 1,369 | 1,377 | 1,054,400 |
| 2022/01/06 | 1,365 | 1,376 | 1,356 | 1,360 | 780,800 |
| 2022/01/05 | 1,354 | 1,375 | 1,344 | 1,369 | 1,005,200 |
| 2022/01/04 | 1,330 | 1,338 | 1,316 | 1,330 | 753,100 |