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
2023-02-031,2251,2261,2021,2121,217,7001,212
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