4205 日本ゼオン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,3191,3451,3101,326689,5001,326
2020-11-261,2911,3221,2831,316519,5001,316
2020-11-251,3131,3251,2971,301720,6001,301
2020-11-241,2791,3061,2721,292893,7001,292
2020-11-201,2201,2531,2181,249392,8001,249
2020-11-191,2441,2481,2231,233683,0001,233
2020-11-181,2501,2671,2491,252601,3001,252
2020-11-171,2891,2921,2651,279440,0001,279
2020-11-161,2691,2951,2561,289589,6001,289
2020-11-131,2761,2761,2411,255716,8001,255
2020-11-121,3001,3001,2711,285661,8001,285
2020-11-111,3251,3301,2861,293628,6001,293
2020-11-101,3251,3331,3001,305465,7001,305
2020-11-091,2961,3161,2881,295584,7001,295
2020-11-061,3081,3111,2841,288396,0001,288
2020-11-051,2521,2981,2421,286785,9001,286
2020-11-041,3011,3081,2581,261776,1001,261
2020-11-021,2651,2941,2371,288833,0001,288
2020-10-301,2871,2941,2471,265972,6001,265
2020-10-291,2701,2991,2671,287447,7001,287
2020-10-281,2831,2991,2801,295428,3001,295
2020-10-271,3221,3221,2921,295693,7001,295
2020-10-261,3241,3411,3191,336439,1001,336
2020-10-231,3171,3281,3021,325466,3001,325
2020-10-221,2401,3041,2341,291664,3001,291
2020-10-211,2501,2861,2501,268664,1001,268
2020-10-201,2641,2721,2341,2471,127,0001,247
2020-10-191,3301,3491,2941,2941,912,6001,294
2020-10-161,2891,3301,2671,3181,717,9001,318
2020-10-151,3171,3291,2761,2771,475,5001,277
2020-10-141,2621,2711,2441,257909,9001,257
2020-10-131,2221,2531,2221,2451,076,3001,245
2020-10-121,1901,2141,1761,201753,5001,201
2020-10-091,1991,2001,1821,187933,9001,187
2020-10-081,2061,2251,1801,1971,093,9001,197
2020-10-071,1341,1441,1271,138432,3001,138
2020-10-061,1521,1621,1421,145591,8001,145
2020-10-051,0991,1451,0991,141579,6001,141
2020-10-021,0901,1091,0561,069958,5001,069
2020-09-301,1291,1361,1011,101483,4001,101
2020-09-291,1571,1631,1401,155380,7001,155
2020-09-281,1581,1691,1461,162832,9001,162
2020-09-251,1551,1751,1391,147640,6001,147
2020-09-241,1621,1691,1351,140722,2001,140
2020-09-231,1601,1901,1601,183600,7001,183
2020-09-181,1901,2061,1801,194798,9001,194
2020-09-171,1601,1891,1551,185609,6001,185
2020-09-161,1661,1761,1551,165487,3001,165
2020-09-151,1691,1751,1561,170477,6001,170
2020-09-141,1911,1911,1781,183416,8001,183
2020-09-111,1921,1931,1721,180534,7001,180
2020-09-101,1871,1931,1701,184525,9001,184
2020-09-091,1541,1721,1411,172614,0001,172
2020-09-081,1611,1871,1531,184908,7001,184
2020-09-071,1341,1631,1321,159636,2001,159
2020-09-041,1261,1391,1181,134443,6001,134
2020-09-031,1421,1481,1341,138229,4001,138
2020-09-021,1241,1301,1081,126444,1001,126
2020-09-011,1151,1221,0981,118346,5001,118
2020-08-311,1271,1371,1151,116517,9001,116
2020-08-281,1051,1431,1011,114574,4001,114
2020-08-271,1081,1141,1031,106213,5001,106
2020-08-261,1081,1121,1011,112358,9001,112
2020-08-251,1231,1241,1101,116346,5001,116
2020-08-241,1001,1061,0951,104358,0001,104
2020-08-211,0941,1001,0831,095245,6001,095
2020-08-201,1001,1101,0891,089338,7001,089
2020-08-191,1081,1281,0941,113652,4001,113
2020-08-181,1061,1071,0801,092476,6001,092
2020-08-171,1201,1291,1091,112393,6001,112
2020-08-141,1331,1331,1161,116526,8001,116
2020-08-131,1501,1501,1281,143499,9001,143
2020-08-121,1391,1441,1211,144610,1001,144
2020-08-111,1441,1481,1281,134555,9001,134
2020-08-071,1291,1291,1031,114622,6001,114
2020-08-061,1361,1571,1251,147805,4001,147
2020-08-051,1251,1691,1221,1661,643,8001,166
2020-08-041,0851,1231,0821,1161,198,4001,116
2020-08-031,0611,0901,0581,0711,231,1001,071
2020-07-319961,0659541,0101,612,3001,010
2020-07-301,0001,0229779831,065,100983
2020-07-291,0411,0411,0051,019869,6001,019
2020-07-281,0541,0771,0411,0601,100,8001,060
2020-07-271,0221,0489981,0461,018,3001,046
2020-07-229981,0219981,011491,2001,011
2020-07-211,0021,009980991449,900991
2020-07-201,0321,0351,0041,011371,4001,011
2020-07-171,0231,0289981,009479,4001,009
2020-07-161,0351,0421,0181,023397,8001,023
2020-07-151,0021,0221,0021,019414,3001,019
2020-07-14980996980992354,000992
2020-07-13967985966980368,500980
2020-07-10962966947947507,700947
2020-07-09941952937948676,600948
2020-07-08961972949949468,100949
2020-07-07995995970974585,400974
2020-07-06971998970994546,600994
2020-07-03980982953962581,700962
2020-07-02967974952968414,300968
2020-07-019851,001967973482,300973
2020-06-301,0001,013990991509,200991
2020-06-29988988964968318,200968
2020-06-26980984968978395,800978
2020-06-25989989966974491,200974
2020-06-241,0201,0201,0051,009299,3001,009
2020-06-231,0231,0391,0141,026397,4001,026
2020-06-221,0091,0211,0021,014219,2001,014
2020-06-191,0341,0341,0161,019374,0001,019
2020-06-181,0301,0461,0171,033364,9001,033
2020-06-171,0471,0491,0321,034294,0001,034
2020-06-161,0271,0581,0221,055518,7001,055
2020-06-151,0121,031997997384,300997
2020-06-129891,0079761,005947,2001,005
2020-06-111,0441,0531,0281,031940,1001,031
2020-06-101,0301,0661,0221,0601,035,8001,060
2020-06-091,0901,0901,0471,054810,8001,054
2020-06-081,0801,0891,0661,085727,2001,085
2020-06-051,0541,0801,0451,078579,5001,078
2020-06-041,0901,0931,0371,055548,3001,055
2020-06-031,0761,0771,0431,060585,8001,060
2020-06-021,0311,0641,0281,051541,5001,051
2020-06-011,0391,0571,0211,031625,1001,031
2020-05-291,0481,0531,0331,037758,2001,037
2020-05-281,0721,0741,0401,061804,5001,061
2020-05-271,0301,0681,0221,045921,3001,045
2020-05-269901,0249861,015848,1001,015
2020-05-25986986974979337,700979
2020-05-22980980957968424,000968
2020-05-21977991961967549,400967
2020-05-20964975948969456,200969
2020-05-19950960940955929,400955
2020-05-18932938920932483,100932
2020-05-15931939924930624,500930
2020-05-14940944909920752,100920
2020-05-13935960922958581,500958
2020-05-12982982948962681,000962
2020-05-11968981963968482,700968
2020-05-08943960929953844,600953
2020-05-079199308999181,057,500918
2020-05-019529579259461,566,600946
2020-04-309499799469541,948,900954
2020-04-288329088259071,379,600907
2020-04-27824826811825480,700825
2020-04-24843843816823490,100823
2020-04-23801840800840386,100840
2020-04-22813815792806488,900806
2020-04-21819827811819260,700819
2020-04-20840843826837225,100837
2020-04-17832858826846377,800846
2020-04-16801824796822412,100822
2020-04-15836838806813604,200813
2020-04-14822846817844350,600844
2020-04-13846846815819383,300819
2020-04-10836856819846585,900846
2020-04-09839839817831528,400831
2020-04-08857860820838763,900838
2020-04-07834863823855736,400855
2020-04-06778811765804441,600804
2020-04-03781807778788387,800788
2020-04-02783800779786385,200786
2020-04-01800835790798574,500798
2020-03-31853864804814679,300814
2020-03-30825851789851683,900851
2020-03-27822842797842845,100842
2020-03-268008037597921,067,800792
2020-03-258308307918241,080,000824
2020-03-247207707107701,582,300770
2020-03-236937126907061,282,900706
2020-03-197327326866931,348,900693
2020-03-187437517177201,613,700720
2020-03-177227416997352,014,500735
2020-03-167757857427441,200,300744
2020-03-137487927477681,250,200768
2020-03-128638688328401,294,400840
2020-03-119049138768781,435,200878
2020-03-108939128639071,135,800907
2020-03-09935950903917529,500917
2020-03-06990994967975600,500975
2020-03-051,0301,0301,0031,016731,2001,016
2020-03-041,0041,0289941,014645,9001,014
2020-03-031,0591,0621,0131,014738,1001,014
2020-03-021,0221,0541,0201,038669,1001,038
2020-02-281,0491,0571,0191,033874,2001,033
2020-02-271,1161,1161,0841,092520,2001,092
2020-02-261,1211,1371,1071,134779,2001,134
2020-02-251,1501,1591,1401,144626,2001,144
2020-02-211,2211,2501,2161,2251,138,8001,225
2020-02-201,2161,2281,2041,209486,4001,209
2020-02-191,2141,2141,1971,201490,3001,201
2020-02-181,2021,2171,1951,213425,6001,213
2020-02-171,1921,2171,1851,216366,8001,216
2020-02-141,2001,2151,1911,214342,2001,214
2020-02-131,2201,2211,2071,213368,7001,213
2020-02-121,2351,2371,2181,222402,0001,222
2020-02-101,2351,2531,2331,242322,3001,242
2020-02-071,2711,2771,2471,265450,0001,265
2020-02-061,2501,2851,2471,274881,7001,274
2020-02-051,2221,2331,2141,220764,1001,220
2020-02-041,1781,1961,1771,192578,0001,192
2020-02-031,1661,1851,1481,181670,7001,181
2020-01-311,1751,1931,1621,1841,096,6001,184
2020-01-301,2481,2491,1471,1761,017,6001,176
2020-01-291,2581,2611,2361,249677,2001,249
2020-01-281,2351,2621,2301,258410,3001,258
2020-01-271,2771,2771,2541,259416,3001,259
2020-01-241,3071,3191,3021,305483,7001,305
2020-01-231,3231,3241,3031,305583,4001,305
2020-01-221,3231,3481,3121,340601,8001,340
2020-01-211,3441,3471,3271,334223,2001,334
2020-01-201,3471,3531,3421,343126,6001,343
2020-01-171,3381,3401,3261,337287,2001,337
2020-01-161,3331,3341,3181,329267,4001,329
2020-01-151,3241,3481,3221,335402,5001,335
2020-01-141,3451,3471,3221,334452,1001,334
2020-01-101,3361,3461,3281,333213,4001,333
2020-01-091,3391,3531,3301,335308,0001,335
2020-01-081,3211,3231,2981,316505,1001,316
2020-01-071,3461,3691,3461,350334,2001,350
2020-01-061,3361,3531,3261,337385,1001,337

分割・併合履歴 : なし