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
2021-07-301,4821,5711,4531,4891,938,6001,489
2021-07-291,4791,4901,4661,488383,8001,488
2021-07-281,4851,5071,4691,474530,4001,474
2021-07-271,4981,5021,4721,486972,9001,486
2021-07-261,4491,4751,4361,468807,0001,468
2021-07-211,3761,4171,3701,401737,7001,401
2021-07-201,3821,3991,3801,380524,3001,380
2021-07-191,4301,4381,4071,418710,7001,418
2021-07-161,4391,4591,4321,451416,4001,451
2021-07-151,4531,4621,4401,442327,9001,442
2021-07-141,4671,4821,4571,472260,8001,472
2021-07-131,4941,4951,4751,477377,4001,477
2021-07-121,4491,4881,4381,482780,6001,482
2021-07-091,4081,4211,3911,419790,2001,419
2021-07-081,4671,4761,4261,426617,7001,426
2021-07-071,4461,4731,4401,467782,3001,467
2021-07-061,5301,5301,4871,492670,3001,492
2021-07-051,5311,5341,5151,530383,6001,530
2021-07-021,5411,5581,5251,550346,5001,550
2021-07-011,5291,5431,5211,526371,6001,526
2021-06-301,5451,5521,5371,537272,0001,537
2021-06-291,5621,5641,5351,544539,3001,544
2021-06-281,5451,5661,5421,561493,9001,561
2021-06-251,5101,5461,5101,542359,8001,542
2021-06-241,4991,5051,4881,502426,0001,502
2021-06-231,5211,5331,5071,507363,0001,507
2021-06-221,5191,5371,4991,530540,2001,530
2021-06-211,4851,4891,4521,459528,9001,459
2021-06-181,5451,5461,5221,525460,2001,525
2021-06-171,5621,5671,5311,541364,5001,541
2021-06-161,5501,5751,5441,572295,2001,572
2021-06-151,5421,5601,5411,547379,4001,547
2021-06-141,5681,5821,5241,535375,5001,535
2021-06-111,5471,5671,5351,556629,5001,556
2021-06-101,5401,5591,5321,541683,4001,541
2021-06-091,5971,6021,5691,569260,5001,569
2021-06-081,6081,6171,5881,600330,2001,600
2021-06-071,6461,6591,6211,628459,3001,628
2021-06-041,6111,6251,5941,615261,5001,615
2021-06-031,6281,6371,6051,610334,9001,610
2021-06-021,6161,6681,6111,647547,8001,647
2021-06-011,6311,6431,6101,612427,8001,612
2021-05-311,6671,6671,6071,607426,1001,607
2021-05-281,6481,6821,6391,678531,6001,678
2021-05-271,6511,6591,6211,621386,6001,621
2021-05-261,6691,6761,6491,657429,0001,657
2021-05-251,6531,6861,6471,686568,2001,686
2021-05-241,6331,6781,6281,669376,3001,669
2021-05-211,6031,6341,6031,625629,8001,625
2021-05-201,5911,6311,5801,618377,4001,618
2021-05-191,6611,6731,6181,628407,7001,628
2021-05-181,6751,6891,6511,684362,7001,684
2021-05-171,6871,6951,6401,661383,5001,661
2021-05-141,6901,6971,6711,682354,7001,682
2021-05-131,6811,6931,6601,670573,3001,670
2021-05-121,7371,7541,6821,695396,3001,695
2021-05-111,7591,7981,7301,741674,9001,741
2021-05-101,7601,7721,7461,751512,2001,751
2021-05-071,7601,7691,7251,742479,7001,742
2021-05-061,7531,7801,7351,7561,042,2001,756
2021-04-301,7751,7801,7011,7421,249,8001,742
2021-04-281,6611,7931,6001,7812,088,9001,781
2021-04-271,6571,6651,6431,648488,4001,648
2021-04-261,6741,6771,6421,653598,1001,653
2021-04-231,6651,6881,6601,664338,9001,664
2021-04-221,6801,7031,6651,686420,1001,686
2021-04-211,6351,6511,6261,643517,5001,643
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