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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,428 | 1,447 | 1,417 | 1,429.5 | 1,457,100 | 1,429.50 |
| 2023-06-07 | 1,550.5 | 1,564.5 | 1,419.5 | 1,419.5 | 3,187,300 | 1,419.50 |
| 2023-06-06 | 1,484 | 1,542.5 | 1,474 | 1,542 | 1,113,200 | 1,542 |
| 2023-06-05 | 1,496.5 | 1,513 | 1,484.5 | 1,506 | 757,000 | 1,506 |
| 2023-06-02 | 1,454 | 1,479 | 1,443 | 1,478 | 385,300 | 1,478 |
| 2023-06-01 | 1,431 | 1,458 | 1,424 | 1,451 | 574,400 | 1,451 |
| 2023-05-31 | 1,450 | 1,456 | 1,440 | 1,446 | 1,185,400 | 1,446 |
| 2023-05-30 | 1,464 | 1,477 | 1,454 | 1,470 | 531,800 | 1,470 |
| 2023-05-29 | 1,489 | 1,497 | 1,474 | 1,479 | 409,600 | 1,479 |
| 2023-05-26 | 1,499 | 1,504 | 1,474 | 1,478 | 722,800 | 1,478 |
| 2023-05-25 | 1,498 | 1,513 | 1,490 | 1,502 | 506,000 | 1,502 |
| 2023-05-24 | 1,497 | 1,506 | 1,480 | 1,501 | 376,000 | 1,501 |
| 2023-05-23 | 1,501 | 1,515 | 1,494 | 1,508 | 667,500 | 1,508 |
| 2023-05-22 | 1,492 | 1,504 | 1,483 | 1,503 | 448,500 | 1,503 |
| 2023-05-19 | 1,526 | 1,529 | 1,496 | 1,501 | 715,700 | 1,501 |
| 2023-05-18 | 1,529 | 1,536 | 1,519 | 1,526 | 564,000 | 1,526 |
| 2023-05-17 | 1,520 | 1,520 | 1,506 | 1,519 | 511,700 | 1,519 |
| 2023-05-16 | 1,504 | 1,529 | 1,502 | 1,529 | 798,200 | 1,529 |
| 2023-05-15 | 1,488 | 1,497 | 1,484 | 1,490 | 757,200 | 1,490 |
| 2023-05-12 | 1,468 | 1,478 | 1,462 | 1,468 | 653,200 | 1,468 |
| 2023-05-11 | 1,471 | 1,476 | 1,444 | 1,462 | 620,100 | 1,462 |
| 2023-05-10 | 1,425 | 1,480 | 1,425 | 1,478 | 1,052,200 | 1,478 |
| 2023-05-09 | 1,407 | 1,419 | 1,395 | 1,419 | 467,000 | 1,419 |
| 2023-05-08 | 1,391 | 1,404 | 1,391 | 1,400 | 597,300 | 1,400 |
| 2023-05-02 | 1,417 | 1,420 | 1,396 | 1,397 | 753,800 | 1,397 |
| 2023-05-01 | 1,407 | 1,420 | 1,399 | 1,417 | 618,300 | 1,417 |
| 2023-04-28 | 1,396 | 1,413 | 1,385 | 1,394 | 898,400 | 1,394 |
| 2023-04-27 | 1,384 | 1,403 | 1,367 | 1,381 | 1,314,400 | 1,381 |
| 2023-04-26 | 1,411 | 1,433 | 1,340 | 1,396 | 2,627,200 | 1,396 |
| 2023-04-25 | 1,447 | 1,455 | 1,422 | 1,425 | 832,100 | 1,425 |
| 2023-04-24 | 1,447 | 1,447 | 1,429 | 1,445 | 782,700 | 1,445 |
| 2023-04-21 | 1,437 | 1,459 | 1,431 | 1,454 | 914,600 | 1,454 |
| 2023-04-20 | 1,429 | 1,446 | 1,419 | 1,427 | 1,646,400 | 1,427 |
| 2023-04-19 | 1,411 | 1,425 | 1,409 | 1,415 | 544,900 | 1,415 |
| 2023-04-18 | 1,401 | 1,410 | 1,394 | 1,405 | 774,800 | 1,405 |
| 2023-04-17 | 1,401 | 1,401 | 1,381 | 1,396 | 631,600 | 1,396 |
| 2023-04-14 | 1,414 | 1,415 | 1,393 | 1,395 | 580,500 | 1,395 |
| 2023-04-13 | 1,399 | 1,408 | 1,393 | 1,401 | 511,200 | 1,401 |
| 2023-04-12 | 1,397 | 1,407 | 1,390 | 1,399 | 454,400 | 1,399 |
| 2023-04-11 | 1,410 | 1,417 | 1,391 | 1,397 | 562,100 | 1,397 |
| 2023-04-10 | 1,398 | 1,405 | 1,386 | 1,395 | 296,500 | 1,395 |
| 2023-04-07 | 1,366 | 1,383 | 1,366 | 1,377 | 372,100 | 1,377 |
| 2023-04-06 | 1,370 | 1,381 | 1,359 | 1,373 | 865,500 | 1,373 |
| 2023-04-05 | 1,384 | 1,393 | 1,378 | 1,378 | 458,500 | 1,378 |
| 2023-04-04 | 1,414 | 1,425 | 1,393 | 1,402 | 739,700 | 1,402 |
| 2023-04-03 | 1,425 | 1,425 | 1,382 | 1,406 | 1,882,500 | 1,406 |
| 2023-03-31 | 1,405 | 1,411 | 1,398 | 1,399 | 527,800 | 1,399 |
| 2023-03-30 | 1,400 | 1,405 | 1,386 | 1,393 | 378,700 | 1,393 |
| 2023-03-29 | 1,398 | 1,402 | 1,388 | 1,402 | 736,900 | 1,402 |
| 2023-03-28 | 1,398 | 1,404 | 1,374 | 1,379 | 554,100 | 1,379 |
| 2023-03-27 | 1,385 | 1,397 | 1,371 | 1,389 | 497,300 | 1,389 |
| 2023-03-24 | 1,364 | 1,375 | 1,361 | 1,374 | 644,100 | 1,374 |
| 2023-03-23 | 1,349 | 1,369 | 1,347 | 1,363 | 491,200 | 1,363 |
| 2023-03-22 | 1,372 | 1,375 | 1,354 | 1,366 | 747,800 | 1,366 |
| 2023-03-20 | 1,355 | 1,372 | 1,351 | 1,356 | 746,800 | 1,356 |
| 2023-03-17 | 1,352 | 1,382 | 1,347 | 1,369 | 949,800 | 1,369 |
| 2023-03-16 | 1,338 | 1,342 | 1,307 | 1,334 | 719,000 | 1,334 |
| 2023-03-15 | 1,343 | 1,371 | 1,335 | 1,367 | 986,700 | 1,367 |
| 2023-03-14 | 1,319 | 1,325 | 1,290 | 1,300 | 873,600 | 1,300 |
| 2023-03-13 | 1,346 | 1,350 | 1,322 | 1,327 | 665,600 | 1,327 |
| 2023-03-10 | 1,333 | 1,359 | 1,333 | 1,349 | 874,900 | 1,349 |
| 2023-03-09 | 1,345 | 1,349 | 1,336 | 1,343 | 367,800 | 1,343 |
| 2023-03-08 | 1,311 | 1,334 | 1,306 | 1,329 | 339,400 | 1,329 |
| 2023-03-07 | 1,328 | 1,338 | 1,321 | 1,321 | 360,200 | 1,321 |
| 2023-03-06 | 1,325 | 1,326 | 1,313 | 1,323 | 390,600 | 1,323 |
| 2023-03-03 | 1,311 | 1,328 | 1,306 | 1,322 | 386,500 | 1,322 |
| 2023-03-02 | 1,311 | 1,314 | 1,307 | 1,308 | 294,100 | 1,308 |
| 2023-03-01 | 1,291 | 1,315 | 1,290 | 1,307 | 459,400 | 1,307 |
| 2023-02-28 | 1,304 | 1,308 | 1,286 | 1,288 | 480,700 | 1,288 |
| 2023-02-27 | 1,305 | 1,311 | 1,291 | 1,299 | 455,900 | 1,299 |
| 2023-02-24 | 1,280 | 1,290 | 1,271 | 1,287 | 436,100 | 1,287 |
| 2023-02-22 | 1,281 | 1,281 | 1,263 | 1,267 | 743,900 | 1,267 |
| 2023-02-21 | 1,273 | 1,295 | 1,271 | 1,295 | 475,100 | 1,295 |
| 2023-02-20 | 1,280 | 1,286 | 1,270 | 1,285 | 510,000 | 1,285 |
| 2023-02-17 | 1,256 | 1,287 | 1,255 | 1,284 | 679,400 | 1,284 |
| 2023-02-16 | 1,249 | 1,267 | 1,247 | 1,263 | 867,700 | 1,263 |
| 2023-02-15 | 1,240 | 1,246 | 1,226 | 1,234 | 658,900 | 1,234 |
| 2023-02-14 | 1,249 | 1,249 | 1,222 | 1,228 | 631,300 | 1,228 |
| 2023-02-13 | 1,234 | 1,243 | 1,223 | 1,229 | 556,300 | 1,229 |
| 2023-02-10 | 1,211 | 1,240 | 1,210 | 1,229 | 669,200 | 1,229 |
| 2023-02-09 | 1,210 | 1,221 | 1,206 | 1,221 | 661,500 | 1,221 |
| 2023-02-08 | 1,234 | 1,242 | 1,223 | 1,228 | 556,900 | 1,228 |
| 2023-02-07 | 1,212 | 1,258 | 1,204 | 1,232 | 1,222,000 | 1,232 |
| 2023-02-06 | 1,222 | 1,225 | 1,196 | 1,211 | 985,600 | 1,211 |
| 2023-02-03 | 1,225 | 1,226 | 1,202 | 1,212 | 1,217,700 | 1,212 |
| 2023-02-02 | 1,242 | 1,246 | 1,218 | 1,234 | 950,400 | 1,234 |
| 2023-02-01 | 1,270 | 1,270 | 1,212 | 1,222 | 2,328,600 | 1,222 |
| 2023-01-31 | 1,351 | 1,364 | 1,262 | 1,271 | 2,561,600 | 1,271 |
| 2023-01-30 | 1,344 | 1,352 | 1,341 | 1,345 | 595,100 | 1,345 |
| 2023-01-27 | 1,340 | 1,349 | 1,338 | 1,345 | 550,400 | 1,345 |
| 2023-01-26 | 1,316 | 1,350 | 1,316 | 1,341 | 674,600 | 1,341 |
| 2023-01-25 | 1,313 | 1,322 | 1,309 | 1,320 | 365,900 | 1,320 |
| 2023-01-24 | 1,310 | 1,318 | 1,304 | 1,313 | 364,300 | 1,313 |
| 2023-01-23 | 1,314 | 1,315 | 1,302 | 1,302 | 298,400 | 1,302 |
| 2023-01-20 | 1,299 | 1,302 | 1,287 | 1,299 | 363,800 | 1,299 |
| 2023-01-19 | 1,299 | 1,302 | 1,284 | 1,286 | 463,700 | 1,286 |
| 2023-01-18 | 1,295 | 1,313 | 1,277 | 1,299 | 739,100 | 1,299 |
| 2023-01-17 | 1,278 | 1,287 | 1,269 | 1,284 | 934,000 | 1,284 |
| 2023-01-16 | 1,260 | 1,271 | 1,250 | 1,259 | 1,690,100 | 1,259 |
| 2023-01-13 | 1,343 | 1,349 | 1,317 | 1,320 | 631,100 | 1,320 |
| 2023-01-12 | 1,355 | 1,362 | 1,349 | 1,357 | 552,700 | 1,357 |
| 2023-01-11 | 1,352 | 1,357 | 1,342 | 1,343 | 593,600 | 1,343 |
| 2023-01-10 | 1,334 | 1,350 | 1,327 | 1,335 | 711,000 | 1,335 |
| 2023-01-06 | 1,306 | 1,322 | 1,303 | 1,316 | 539,400 | 1,316 |
| 2023-01-05 | 1,300 | 1,317 | 1,295 | 1,316 | 433,700 | 1,316 |
| 2023-01-04 | 1,315 | 1,317 | 1,300 | 1,307 | 391,700 | 1,307 |
分割・併合履歴 ： なし
