4205 日本ゼオン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,4281,4471,4171,429.51,457,1001,429.50
2023-06-071,550.51,564.51,419.51,419.53,187,3001,419.50
2023-06-061,4841,542.51,4741,5421,113,2001,542
2023-06-051,496.51,5131,484.51,506757,0001,506
2023-06-021,4541,4791,4431,478385,3001,478
2023-06-011,4311,4581,4241,451574,4001,451
2023-05-311,4501,4561,4401,4461,185,4001,446
2023-05-301,4641,4771,4541,470531,8001,470
2023-05-291,4891,4971,4741,479409,6001,479
2023-05-261,4991,5041,4741,478722,8001,478
2023-05-251,4981,5131,4901,502506,0001,502
2023-05-241,4971,5061,4801,501376,0001,501
2023-05-231,5011,5151,4941,508667,5001,508
2023-05-221,4921,5041,4831,503448,5001,503
2023-05-191,5261,5291,4961,501715,7001,501
2023-05-181,5291,5361,5191,526564,0001,526
2023-05-171,5201,5201,5061,519511,7001,519
2023-05-161,5041,5291,5021,529798,2001,529
2023-05-151,4881,4971,4841,490757,2001,490
2023-05-121,4681,4781,4621,468653,2001,468
2023-05-111,4711,4761,4441,462620,1001,462
2023-05-101,4251,4801,4251,4781,052,2001,478
2023-05-091,4071,4191,3951,419467,0001,419
2023-05-081,3911,4041,3911,400597,3001,400
2023-05-021,4171,4201,3961,397753,8001,397
2023-05-011,4071,4201,3991,417618,3001,417
2023-04-281,3961,4131,3851,394898,4001,394
2023-04-271,3841,4031,3671,3811,314,4001,381
2023-04-261,4111,4331,3401,3962,627,2001,396
2023-04-251,4471,4551,4221,425832,1001,425
2023-04-241,4471,4471,4291,445782,7001,445
2023-04-211,4371,4591,4311,454914,6001,454
2023-04-201,4291,4461,4191,4271,646,4001,427
2023-04-191,4111,4251,4091,415544,9001,415
2023-04-181,4011,4101,3941,405774,8001,405
2023-04-171,4011,4011,3811,396631,6001,396
2023-04-141,4141,4151,3931,395580,5001,395
2023-04-131,3991,4081,3931,401511,2001,401
2023-04-121,3971,4071,3901,399454,4001,399
2023-04-111,4101,4171,3911,397562,1001,397
2023-04-101,3981,4051,3861,395296,5001,395
2023-04-071,3661,3831,3661,377372,1001,377
2023-04-061,3701,3811,3591,373865,5001,373
2023-04-051,3841,3931,3781,378458,5001,378
2023-04-041,4141,4251,3931,402739,7001,402
2023-04-031,4251,4251,3821,4061,882,5001,406
2023-03-311,4051,4111,3981,399527,8001,399
2023-03-301,4001,4051,3861,393378,7001,393
2023-03-291,3981,4021,3881,402736,9001,402
2023-03-281,3981,4041,3741,379554,1001,379
2023-03-271,3851,3971,3711,389497,3001,389
2023-03-241,3641,3751,3611,374644,1001,374
2023-03-231,3491,3691,3471,363491,2001,363
2023-03-221,3721,3751,3541,366747,8001,366
2023-03-201,3551,3721,3511,356746,8001,356
2023-03-171,3521,3821,3471,369949,8001,369
2023-03-161,3381,3421,3071,334719,0001,334
2023-03-151,3431,3711,3351,367986,7001,367
2023-03-141,3191,3251,2901,300873,6001,300
2023-03-131,3461,3501,3221,327665,6001,327
2023-03-101,3331,3591,3331,349874,9001,349
2023-03-091,3451,3491,3361,343367,8001,343
2023-03-081,3111,3341,3061,329339,4001,329
2023-03-071,3281,3381,3211,321360,2001,321
2023-03-061,3251,3261,3131,323390,6001,323
2023-03-031,3111,3281,3061,322386,5001,322
2023-03-021,3111,3141,3071,308294,1001,308
2023-03-011,2911,3151,2901,307459,4001,307
2023-02-281,3041,3081,2861,288480,7001,288
2023-02-271,3051,3111,2911,299455,9001,299
2023-02-241,2801,2901,2711,287436,1001,287
2023-02-221,2811,2811,2631,267743,9001,267
2023-02-211,2731,2951,2711,295475,1001,295
2023-02-201,2801,2861,2701,285510,0001,285
2023-02-171,2561,2871,2551,284679,4001,284
2023-02-161,2491,2671,2471,263867,7001,263
2023-02-151,2401,2461,2261,234658,9001,234
2023-02-141,2491,2491,2221,228631,3001,228
2023-02-131,2341,2431,2231,229556,3001,229
2023-02-101,2111,2401,2101,229669,2001,229
2023-02-091,2101,2211,2061,221661,5001,221
2023-02-081,2341,2421,2231,228556,9001,228
2023-02-071,2121,2581,2041,2321,222,0001,232
2023-02-061,2221,2251,1961,211985,6001,211
2023-02-031,2251,2261,2021,2121,217,7001,212
2023-02-021,2421,2461,2181,234950,4001,234
2023-02-011,2701,2701,2121,2222,328,6001,222
2023-01-311,3511,3641,2621,2712,561,6001,271
2023-01-301,3441,3521,3411,345595,1001,345
2023-01-271,3401,3491,3381,345550,4001,345
2023-01-261,3161,3501,3161,341674,6001,341
2023-01-251,3131,3221,3091,320365,9001,320
2023-01-241,3101,3181,3041,313364,3001,313
2023-01-231,3141,3151,3021,302298,4001,302
2023-01-201,2991,3021,2871,299363,8001,299
2023-01-191,2991,3021,2841,286463,7001,286
2023-01-181,2951,3131,2771,299739,1001,299
2023-01-171,2781,2871,2691,284934,0001,284
2023-01-161,2601,2711,2501,2591,690,1001,259
2023-01-131,3431,3491,3171,320631,1001,320
2023-01-121,3551,3621,3491,357552,7001,357
2023-01-111,3521,3571,3421,343593,6001,343
2023-01-101,3341,3501,3271,335711,0001,335
2023-01-061,3061,3221,3031,316539,4001,316
2023-01-051,3001,3171,2951,316433,7001,316
2023-01-041,3151,3171,3001,307391,7001,307

分割・併合履歴 : なし