4205 日本ゼオン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,6921,6931,6601,675421,4001,675
2021-04-191,6931,7241,6881,717416,0001,717
2021-04-161,6881,6951,6681,687354,8001,687
2021-04-151,6681,6961,6671,686404,2001,686
2021-04-141,6731,6731,6451,667626,3001,667
2021-04-131,6891,7081,6671,701593,2001,701
2021-04-121,7291,7291,6941,699273,7001,699
2021-04-091,7291,7451,7121,717327,9001,717
2021-04-081,7381,7401,7141,733330,9001,733
2021-04-071,7281,7441,7061,738575,7001,738
2021-04-061,7551,7561,7211,724532,1001,724
2021-04-051,7811,7831,7511,755426,4001,755
2021-04-021,7891,7981,7601,774288,5001,774
2021-04-011,7341,7721,7291,766728,1001,766
2021-03-311,7651,7811,7481,769647,6001,769
2021-03-301,7741,7961,7531,796432,5001,796
2021-03-291,8381,8381,7721,788786,1001,788
2021-03-261,8251,8421,8001,802712,3001,802
2021-03-251,7421,7971,7421,790932,9001,790
2021-03-241,7561,7641,7261,733783,8001,733
2021-03-231,7431,7591,7301,730427,3001,730
2021-03-221,7791,7801,7311,742638,3001,742
2021-03-191,7551,7941,7451,7941,111,9001,794
2021-03-181,7631,7671,7311,748587,7001,748
2021-03-171,6991,7431,6931,739992,9001,739
2021-03-161,6791,6911,6691,690523,0001,690
2021-03-151,6551,6871,6491,687786,6001,687
2021-03-121,6171,6441,6011,6441,541,6001,644
2021-03-111,5991,6061,5881,604918,2001,604
2021-03-101,5981,6021,5831,597708,7001,597
2021-03-091,5941,6151,5741,612962,5001,612
2021-03-081,6161,6221,5841,588784,9001,588
2021-03-051,5971,6171,5811,6071,155,3001,607
2021-03-041,6121,6181,5721,582777,8001,582
2021-03-031,5771,6411,5681,641917,2001,641
2021-03-021,5891,6061,5701,5951,137,5001,595
2021-03-011,5961,6001,5661,581913,0001,581
2021-02-261,5841,5851,5601,560903,0001,560
2021-02-251,6751,6751,6141,616807,8001,616
2021-02-241,6571,6851,6481,650964,4001,650
2021-02-221,6711,6831,6481,654647,6001,654
2021-02-191,6371,6531,6301,651527,7001,651
2021-02-181,6541,6551,6251,639459,9001,639
2021-02-171,6561,6641,6411,656412,6001,656
2021-02-161,6591,6691,6321,664594,8001,664
2021-02-151,6621,6701,6421,657489,1001,657
2021-02-121,6661,6661,6191,642440,0001,642
2021-02-101,6491,6591,6311,654685,7001,654
2021-02-091,6581,6651,6371,6541,046,0001,654
2021-02-081,6761,6841,6331,6501,111,7001,650
2021-02-051,6651,6731,6451,661964,5001,661
2021-02-041,6701,6871,6421,675733,9001,675
2021-02-031,7001,7201,6901,696986,5001,696
2021-02-021,7301,7341,6821,6951,070,8001,695
2021-02-011,6751,7461,6311,7191,769,3001,719
2021-01-291,5541,7061,5311,6802,924,2001,680
2021-01-281,5181,5761,5121,5671,320,8001,567
2021-01-271,5751,6001,5701,592802,1001,592
2021-01-261,5281,5731,5161,5641,307,2001,564
2021-01-251,5511,5631,5371,542629,5001,542
2021-01-221,5361,5651,5241,540642,8001,540
2021-01-211,5391,5741,5271,562890,0001,562
2021-01-201,4941,5461,4881,5241,139,9001,524
2021-01-191,4771,4941,4651,487794,9001,487
2021-01-181,4641,4781,4441,473698,1001,473
2021-01-151,5001,5211,4741,478905,8001,478
2021-01-141,5131,5371,4951,5001,146,3001,500
2021-01-131,5221,5321,5081,528669,4001,528
2021-01-121,4911,5181,4831,512714,3001,512
2021-01-081,5051,5091,4721,501576,9001,501
2021-01-071,4921,5291,4841,518673,4001,518
2021-01-061,4701,4931,4591,490324,9001,490
2021-01-051,4681,4751,4551,467432,3001,467
2021-01-041,4711,4731,4381,465441,8001,465

分割・併合履歴 : なし