4205 日本ゼオン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,3291,3411,3131,320743,3001,320
2022-05-241,3451,3491,3161,316643,1001,316
2022-05-231,3481,3611,3371,345549,7001,345
2022-05-201,3491,3531,3301,336887,0001,336
2022-05-191,3341,3631,3321,357679,1001,357
2022-05-181,3961,3981,3721,382457,9001,382
2022-05-171,3901,3941,3741,390673,7001,390
2022-05-161,3971,3981,3691,381609,0001,381
2022-05-131,3561,3851,3431,377804,1001,377
2022-05-121,3701,3831,3411,366836,1001,366
2022-05-111,3561,3731,3481,3651,197,5001,365
2022-05-101,3711,3911,3561,385745,6001,385
2022-05-091,3351,3791,3331,376647,1001,376
2022-05-061,3351,3581,3221,355769,0001,355
2022-05-021,3551,3711,3291,3531,075,3001,353
2022-04-281,3101,3921,3041,3821,881,4001,382
2022-04-271,2701,3721,2541,3183,915,8001,318
2022-04-261,2951,3001,2711,2871,115,7001,287
2022-04-251,2851,2891,2701,284736,8001,284
2022-04-221,2961,3061,2871,305800,8001,305
2022-04-211,3031,3271,2991,322489,5001,322
2022-04-201,3201,3241,3041,307741,7001,307
2022-04-191,2811,3121,2761,307659,6001,307
2022-04-181,2821,2861,2461,263721,7001,263
2022-04-151,3141,3161,3001,301518,3001,301
2022-04-141,3121,3281,3101,323366,6001,323
2022-04-131,2871,3091,2841,306847,7001,306
2022-04-121,3101,3161,2811,2841,010,7001,284
2022-04-111,3201,3321,3161,324397,8001,324
2022-04-081,3071,3201,3031,319682,5001,319
2022-04-071,2851,3001,2711,295495,6001,295
2022-04-061,3231,3271,3011,304555,6001,304
2022-04-051,3701,3771,3291,336472,6001,336
2022-04-041,3541,3681,3461,360354,4001,360
2022-04-011,3481,3661,3371,358428,2001,358
2022-03-311,3521,3781,3481,364627,5001,364
2022-03-301,3901,3961,3431,363527,4001,363
2022-03-291,3741,4001,3711,390692,9001,390
2022-03-281,3751,3831,3611,362523,0001,362
2022-03-251,3851,3921,3631,379537,3001,379
2022-03-241,3551,3741,3551,369585,4001,369
2022-03-231,3501,3841,3481,378796,8001,378
2022-03-221,3381,3511,3251,333674,6001,333
2022-03-181,3151,3251,2961,3161,840,7001,316
2022-03-171,3091,3221,2991,319912,8001,319
2022-03-161,3071,3101,2921,294960,9001,294
2022-03-151,3061,3311,3061,317659,0001,317
2022-03-141,2891,3221,2831,306818,1001,306
2022-03-111,2641,3031,2591,2731,185,4001,273
2022-03-101,2561,2761,2461,270762,0001,270
2022-03-091,1951,2221,1921,203951,2001,203
2022-03-081,2011,2141,1731,1751,059,2001,175
2022-03-071,2941,2981,2241,2311,121,7001,231
2022-03-041,3501,3601,3211,328856,8001,328
2022-03-031,3511,4011,3471,3651,698,6001,365
2022-03-021,3361,3411,2911,291947,6001,291
2022-03-011,3601,3851,3561,366702,5001,366
2022-02-281,3201,3511,3201,345922,7001,345
2022-02-251,3191,3281,2961,314773,1001,314
2022-02-241,3091,3331,3031,325937,9001,325
2022-02-221,3171,3211,3021,309617,7001,309
2022-02-211,3211,3381,3181,331464,6001,331
2022-02-181,3501,3631,3471,347431,5001,347
2022-02-171,4041,4131,3671,370715,4001,370
2022-02-161,3931,4171,3881,413857,7001,413
2022-02-151,3741,3851,3651,371896,7001,371
2022-02-141,3351,3841,3321,378963,1001,378
2022-02-101,3781,3831,3571,363482,7001,363
2022-02-091,3571,3741,3561,367772,5001,367
2022-02-081,3491,3561,3291,336592,8001,336
2022-02-071,3411,3601,3391,352546,0001,352
2022-02-041,3451,3611,3341,351506,9001,351
2022-02-031,3261,3581,3241,355660,4001,355
2022-02-021,2911,3301,2771,327837,8001,327
2022-02-011,3251,3481,2831,2861,143,6001,286
2022-01-311,3011,3791,2851,3201,518,1001,320
2022-01-281,2961,3081,2811,308722,4001,308
2022-01-271,3171,3261,2721,277958,6001,277
2022-01-261,3081,3401,3041,321659,6001,321
2022-01-251,3331,3391,2841,3001,057,5001,300
2022-01-241,3271,3671,3271,356598,7001,356
2022-01-211,3261,3301,2971,3241,088,9001,324
2022-01-201,3191,3541,3171,348766,1001,348
2022-01-191,3831,3861,3121,3201,344,4001,320
2022-01-181,4041,4201,3931,4121,193,4001,412
2022-01-171,4071,4341,3971,404760,2001,404
2022-01-141,4381,4471,4121,4181,156,9001,418
2022-01-131,4431,4431,4231,437938,9001,437
2022-01-121,4001,4451,3981,4271,126,2001,427
2022-01-111,3801,3951,3681,390960,3001,390
2022-01-071,3731,4021,3691,3771,054,4001,377
2022-01-061,3651,3761,3561,360780,8001,360
2022-01-051,3541,3751,3441,3691,005,2001,369
2022-01-041,3301,3381,3161,330753,1001,330

分割・併合履歴 : なし