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
2022-10-061,3591,3701,3571,367617,8001,367
2022-10-051,3641,3711,3461,362686,0001,362
2022-10-041,3271,3401,3201,334704,6001,334
2022-10-031,2701,3021,2651,290570,0001,290
2022-09-301,2911,3061,2681,278712,8001,278
2022-09-291,3091,3151,2841,304871,9001,304
2022-09-281,2991,3081,2861,301843,9001,301
2022-09-271,3041,3241,2981,301651,1001,301
2022-09-261,3211,3251,2881,293804,5001,293
2022-09-221,3401,3451,3281,343524,0001,343
2022-09-211,3511,3601,3461,355453,9001,355
2022-09-201,3781,3881,3571,365442,4001,365
2022-09-161,3791,3941,3611,365648,8001,365
2022-09-151,4061,4071,3931,397840,0001,397
2022-09-141,3791,4091,3751,401668,5001,401
2022-09-131,4271,4311,4131,431500,2001,431
2022-09-121,4491,4491,4291,431610,2001,431
2022-09-091,4711,4711,4481,4511,195,8001,451
2022-09-081,4191,4451,4121,4411,077,4001,441
2022-09-071,3801,3971,3711,391529,3001,391
2022-09-061,3691,3841,3571,380385,8001,380
2022-09-051,3651,3781,3581,372440,5001,372
2022-09-021,3881,3881,3541,368850,3001,368
2022-09-011,3801,3991,3681,3901,484,9001,390
2022-08-311,3251,3481,3251,343646,0001,343
2022-08-301,3471,3471,3251,3411,276,1001,341
2022-08-291,3271,3381,3181,337758,5001,337
2022-08-261,3801,3821,3581,366351,3001,366
2022-08-251,3741,3751,3571,366486,1001,366
2022-08-241,3661,3811,3571,367477,4001,367
2022-08-231,3451,3611,3441,353414,7001,353
2022-08-221,3401,3741,3401,366499,6001,366
2022-08-191,3601,3641,3491,354383,4001,354
2022-08-181,3541,3611,3431,348366,3001,348
2022-08-171,3651,3751,3571,365488,3001,365
2022-08-161,3641,3701,3341,338575,0001,338
2022-08-151,3851,3901,3741,383358,7001,383
2022-08-121,3501,3811,3471,379568,7001,379
2022-08-101,3321,3391,3161,333545,6001,333
2022-08-091,3521,3541,3281,331546,1001,331
2022-08-081,3331,3611,3321,351580,1001,351
2022-08-051,3181,3341,3131,328666,0001,328
2022-08-041,3401,3431,3261,335337,3001,335
2022-08-031,3601,3611,3381,347459,4001,347
2022-08-021,3641,3721,3491,350475,0001,350
2022-08-011,3511,3991,3511,390850,2001,390
2022-07-291,3231,3601,2901,3431,332,5001,343
2022-07-281,4601,4631,3361,3502,373,0001,350
2022-07-271,4321,4501,4231,442824,8001,442
2022-07-261,4351,4451,4261,435487,1001,435
2022-07-251,4481,4501,4321,434385,1001,434
2022-07-221,4311,4551,4311,448465,3001,448
2022-07-211,4351,4491,4321,439534,4001,439
2022-07-201,4451,4601,4291,4431,511,3001,443
2022-07-191,3591,3671,3461,365421,5001,365
2022-07-151,3481,3491,3271,337539,7001,337
2022-07-141,3191,3571,3121,354613,9001,354
2022-07-131,3271,3421,3171,333577,1001,333
2022-07-121,3551,3571,3151,317510,4001,317
2022-07-111,3781,3821,3551,367461,6001,367
2022-07-081,3661,3771,3591,359690,6001,359
2022-07-071,3551,3601,3351,355743,1001,355
2022-07-061,3161,3321,3121,328642,0001,328
2022-07-051,3521,3521,3331,342532,0001,342
2022-07-041,3221,3481,3221,344624,5001,344
2022-07-011,3201,3401,3041,310685,9001,310
2022-06-301,3401,3431,3061,314629,4001,314
2022-06-291,3491,3501,3311,3351,415,9001,335
2022-06-281,3671,3711,3561,366444,0001,366
2022-06-271,3701,3921,3691,376695,8001,376
2022-06-241,3151,3451,3151,340566,1001,340
2022-06-231,3491,3551,3121,319698,6001,319
2022-06-221,3691,3691,3501,351881,3001,351
2022-06-211,3221,3511,3211,340892,8001,340
2022-06-201,3211,3241,2821,292688,8001,292
2022-06-171,3101,3141,2981,307963,8001,307
2022-06-161,3591,3931,3481,354664,7001,354
2022-06-151,3201,3901,3201,3731,274,7001,373
2022-06-141,3101,3251,3031,3251,012,8001,325
2022-06-131,3591,3671,3311,340709,8001,340
2022-06-101,4101,4141,3891,395815,9001,395
2022-06-091,4291,4401,4231,425528,6001,425
2022-06-081,4181,4321,4121,423523,2001,423
2022-06-071,4001,4291,3981,423629,6001,423
2022-06-061,3781,4031,3751,401610,6001,401
2022-06-031,3701,3891,3641,377632,4001,377
2022-06-021,3811,3921,3561,359724,4001,359
2022-06-011,3681,3871,3671,384643,1001,384
2022-05-311,3631,3781,3561,368818,6001,368
2022-05-301,3471,3731,3401,3631,656,2001,363
2022-05-271,3211,3271,3151,321822,7001,321
2022-05-261,3041,3131,2941,295903,9001,295
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