4205 日本ゼオン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 412 | 414 | 410 | 412 | 102,000 | 412 |
| 2000-12-28 | 411 | 420 | 410 | 417 | 315,000 | 417 |
| 2000-12-27 | 422 | 422 | 417 | 421 | 108,000 | 421 |
| 2000-12-26 | 420 | 425 | 416 | 422 | 224,000 | 422 |
| 2000-12-25 | 440 | 440 | 415 | 420 | 316,000 | 420 |
| 2000-12-22 | 411 | 424 | 411 | 420 | 300,000 | 420 |
| 2000-12-21 | 420 | 420 | 408 | 415 | 472,000 | 415 |
| 2000-12-20 | 425 | 430 | 418 | 426 | 220,000 | 426 |
| 2000-12-19 | 450 | 451 | 411 | 425 | 439,000 | 425 |
| 2000-12-18 | 458 | 458 | 450 | 450 | 99,000 | 450 |
| 2000-12-15 | 467 | 467 | 450 | 457 | 333,000 | 457 |
| 2000-12-14 | 480 | 480 | 461 | 469 | 519,000 | 469 |
| 2000-12-13 | 451 | 485 | 451 | 479 | 786,000 | 479 |
| 2000-12-12 | 446 | 453 | 444 | 453 | 368,000 | 453 |
| 2000-12-11 | 446 | 450 | 441 | 441 | 421,000 | 441 |
| 2000-12-08 | 454 | 454 | 447 | 451 | 393,000 | 451 |
| 2000-12-07 | 459 | 459 | 448 | 449 | 254,000 | 449 |
| 2000-12-06 | 468 | 468 | 456 | 464 | 358,000 | 464 |
| 2000-12-05 | 452 | 460 | 446 | 458 | 448,000 | 458 |
| 2000-12-04 | 447 | 460 | 443 | 444 | 870,000 | 444 |
| 2000-12-01 | 430 | 455 | 426 | 445 | 265,000 | 445 |
| 2000-11-30 | 425 | 430 | 420 | 430 | 213,000 | 430 |
| 2000-11-29 | 420 | 426 | 417 | 424 | 113,000 | 424 |
| 2000-11-28 | 430 | 430 | 415 | 430 | 505,000 | 430 |
| 2000-11-27 | 425 | 431 | 425 | 430 | 194,000 | 430 |
| 2000-11-24 | 432 | 437 | 420 | 425 | 194,000 | 425 |
| 2000-11-22 | 426 | 434 | 424 | 430 | 177,000 | 430 |
| 2000-11-21 | 426 | 430 | 409 | 418 | 778,000 | 418 |
| 2000-11-20 | 440 | 444 | 436 | 440 | 195,000 | 440 |
| 2000-11-17 | 448 | 448 | 439 | 445 | 183,000 | 445 |
| 2000-11-16 | 440 | 455 | 440 | 450 | 217,000 | 450 |
| 2000-11-15 | 454 | 457 | 440 | 440 | 560,000 | 440 |
| 2000-11-14 | 465 | 467 | 454 | 457 | 186,000 | 457 |
| 2000-11-13 | 475 | 475 | 460 | 468 | 95,000 | 468 |
| 2000-11-10 | 485 | 488 | 472 | 477 | 372,000 | 477 |
| 2000-11-09 | 490 | 490 | 475 | 475 | 248,000 | 475 |
| 2000-11-08 | 484 | 493 | 484 | 490 | 506,000 | 490 |
| 2000-11-07 | 488 | 490 | 476 | 484 | 399,000 | 484 |
| 2000-11-06 | 485 | 492 | 475 | 480 | 485,000 | 480 |
| 2000-11-02 | 464 | 475 | 464 | 475 | 193,000 | 475 |
| 2000-11-01 | 476 | 480 | 457 | 464 | 294,000 | 464 |
| 2000-10-31 | 478 | 479 | 455 | 473 | 651,000 | 473 |
| 2000-10-30 | 465 | 471 | 454 | 464 | 227,000 | 464 |
| 2000-10-27 | 468 | 472 | 452 | 462 | 315,000 | 462 |
| 2000-10-26 | 445 | 468 | 439 | 468 | 574,000 | 468 |
| 2000-10-25 | 464 | 497 | 444 | 445 | 1,223,000 | 445 |
| 2000-10-24 | 431 | 458 | 431 | 454 | 478,000 | 454 |
| 2000-10-23 | 433 | 436 | 421 | 421 | 336,000 | 421 |
| 2000-10-20 | 425 | 430 | 411 | 418 | 502,000 | 418 |
| 2000-10-19 | 427 | 432 | 422 | 423 | 208,000 | 423 |
| 2000-10-18 | 440 | 440 | 421 | 421 | 223,000 | 421 |
| 2000-10-17 | 450 | 451 | 440 | 443 | 297,000 | 443 |
| 2000-10-16 | 451 | 451 | 443 | 447 | 397,000 | 447 |
| 2000-10-13 | 443 | 444 | 435 | 436 | 526,000 | 436 |
| 2000-10-12 | 450 | 450 | 442 | 442 | 475,000 | 442 |
| 2000-10-11 | 455 | 465 | 447 | 448 | 1,222,000 | 448 |
| 2000-10-10 | 450 | 451 | 442 | 450 | 367,000 | 450 |
| 2000-10-06 | 443 | 453 | 440 | 450 | 744,000 | 450 |
| 2000-10-05 | 437 | 444 | 435 | 438 | 524,000 | 438 |
| 2000-10-04 | 435 | 440 | 426 | 432 | 984,000 | 432 |
| 2000-10-03 | 438 | 443 | 425 | 433 | 681,000 | 433 |
| 2000-10-02 | 421 | 434 | 418 | 434 | 1,020,000 | 434 |
| 2000-09-29 | 431 | 455 | 431 | 438 | 943,000 | 438 |
| 2000-09-28 | 440 | 445 | 406 | 406 | 1,018,000 | 406 |
| 2000-09-27 | 466 | 466 | 443 | 449 | 723,000 | 449 |
| 2000-09-26 | 470 | 481 | 467 | 467 | 378,000 | 467 |
| 2000-09-25 | 486 | 489 | 485 | 486 | 341,000 | 486 |
| 2000-09-22 | 481 | 482 | 462 | 466 | 537,000 | 466 |
| 2000-09-21 | 501 | 502 | 491 | 493 | 380,000 | 493 |
| 2000-09-20 | 500 | 506 | 499 | 501 | 781,000 | 501 |
| 2000-09-19 | 500 | 501 | 495 | 499 | 741,000 | 499 |
| 2000-09-18 | 510 | 510 | 502 | 504 | 419,000 | 504 |
| 2000-09-14 | 504 | 504 | 498 | 500 | 809,000 | 500 |
| 2000-09-13 | 505 | 505 | 500 | 505 | 1,136,000 | 505 |
| 2000-09-12 | 500 | 510 | 498 | 507 | 1,018,000 | 507 |
| 2000-09-11 | 516 | 522 | 496 | 496 | 478,000 | 496 |
| 2000-09-08 | 510 | 520 | 507 | 520 | 499,000 | 520 |
| 2000-09-07 | 520 | 525 | 509 | 510 | 583,000 | 510 |
| 2000-09-06 | 530 | 534 | 521 | 528 | 390,000 | 528 |
| 2000-09-05 | 550 | 557 | 525 | 540 | 474,000 | 540 |
| 2000-09-04 | 557 | 564 | 550 | 551 | 182,000 | 551 |
| 2000-09-01 | 580 | 580 | 555 | 560 | 350,000 | 560 |
| 2000-08-31 | 572 | 583 | 557 | 560 | 253,000 | 560 |
| 2000-08-30 | 583 | 583 | 575 | 581 | 201,000 | 581 |
| 2000-08-29 | 595 | 597 | 570 | 583 | 251,000 | 583 |
| 2000-08-28 | 597 | 599 | 586 | 596 | 311,000 | 596 |
| 2000-08-25 | 585 | 590 | 580 | 587 | 379,000 | 587 |
| 2000-08-24 | 565 | 585 | 563 | 576 | 412,000 | 576 |
| 2000-08-23 | 570 | 573 | 562 | 562 | 227,000 | 562 |
| 2000-08-22 | 570 | 572 | 565 | 568 | 516,000 | 568 |
| 2000-08-21 | 565 | 574 | 561 | 564 | 448,000 | 564 |
| 2000-08-18 | 570 | 572 | 557 | 561 | 388,000 | 561 |
| 2000-08-17 | 587 | 587 | 565 | 576 | 241,000 | 576 |
| 2000-08-16 | 578 | 590 | 570 | 587 | 843,000 | 587 |
| 2000-08-15 | 580 | 585 | 570 | 578 | 556,000 | 578 |
| 2000-08-14 | 588 | 588 | 569 | 578 | 564,000 | 578 |
| 2000-08-11 | 600 | 605 | 587 | 605 | 245,000 | 605 |
| 2000-08-10 | 600 | 600 | 580 | 590 | 407,000 | 590 |
| 2000-08-09 | 610 | 626 | 604 | 606 | 227,000 | 606 |
| 2000-08-08 | 620 | 622 | 602 | 610 | 187,000 | 610 |
| 2000-08-07 | 602 | 620 | 602 | 610 | 514,000 | 610 |
| 2000-08-04 | 588 | 612 | 575 | 612 | 554,000 | 612 |
| 2000-08-03 | 601 | 607 | 580 | 588 | 368,000 | 588 |
| 2000-08-02 | 620 | 624 | 608 | 610 | 218,000 | 610 |
| 2000-08-01 | 610 | 632 | 610 | 630 | 340,000 | 630 |
| 2000-07-31 | 593 | 617 | 577 | 608 | 686,000 | 608 |
| 2000-07-28 | 649 | 649 | 611 | 623 | 386,000 | 623 |
| 2000-07-27 | 650 | 657 | 645 | 649 | 292,000 | 649 |
| 2000-07-26 | 668 | 668 | 650 | 650 | 299,000 | 650 |
| 2000-07-25 | 664 | 668 | 654 | 668 | 192,000 | 668 |
| 2000-07-24 | 685 | 685 | 660 | 664 | 164,000 | 664 |
| 2000-07-21 | 682 | 700 | 681 | 682 | 332,000 | 682 |
| 2000-07-19 | 690 | 691 | 671 | 680 | 320,000 | 680 |
| 2000-07-18 | 704 | 707 | 680 | 690 | 348,000 | 690 |
| 2000-07-17 | 727 | 727 | 701 | 704 | 286,000 | 704 |
| 2000-07-14 | 714 | 715 | 705 | 707 | 287,000 | 707 |
| 2000-07-13 | 721 | 726 | 713 | 715 | 306,000 | 715 |
| 2000-07-12 | 748 | 748 | 711 | 719 | 517,000 | 719 |
| 2000-07-11 | 722 | 765 | 719 | 758 | 996,000 | 758 |
| 2000-07-10 | 715 | 720 | 707 | 720 | 291,000 | 720 |
| 2000-07-07 | 719 | 725 | 709 | 709 | 403,000 | 709 |
| 2000-07-06 | 713 | 715 | 705 | 706 | 285,000 | 706 |
| 2000-07-05 | 726 | 727 | 714 | 723 | 529,000 | 723 |
| 2000-07-04 | 748 | 748 | 718 | 734 | 695,000 | 734 |
| 2000-07-03 | 765 | 769 | 735 | 738 | 636,000 | 738 |
| 2000-06-30 | 745 | 765 | 745 | 755 | 953,000 | 755 |
| 2000-06-29 | 769 | 769 | 749 | 765 | 1,528,000 | 765 |
| 2000-06-28 | 711 | 715 | 705 | 709 | 475,000 | 709 |
| 2000-06-27 | 705 | 733 | 705 | 720 | 552,000 | 720 |
| 2000-06-26 | 686 | 696 | 686 | 695 | 860,000 | 695 |
| 2000-06-23 | 723 | 733 | 715 | 716 | 484,000 | 716 |
| 2000-06-22 | 738 | 744 | 719 | 733 | 722,000 | 733 |
| 2000-06-21 | 740 | 740 | 725 | 735 | 1,108,000 | 735 |
| 2000-06-20 | 750 | 750 | 730 | 742 | 789,000 | 742 |
| 2000-06-19 | 745 | 760 | 734 | 760 | 176,000 | 760 |
| 2000-06-16 | 732 | 765 | 716 | 740 | 723,000 | 740 |
| 2000-06-15 | 784 | 795 | 732 | 732 | 663,000 | 732 |
| 2000-06-14 | 780 | 798 | 775 | 775 | 635,000 | 775 |
| 2000-06-13 | 815 | 832 | 815 | 820 | 198,000 | 820 |
| 2000-06-12 | 840 | 845 | 835 | 835 | 336,000 | 835 |
| 2000-06-09 | 900 | 900 | 850 | 860 | 627,000 | 860 |
| 2000-06-08 | 859 | 895 | 859 | 895 | 1,059,000 | 895 |
| 2000-06-07 | 820 | 859 | 820 | 859 | 866,000 | 859 |
| 2000-06-06 | 820 | 820 | 807 | 818 | 433,000 | 818 |
| 2000-06-05 | 800 | 810 | 795 | 810 | 393,000 | 810 |
| 2000-06-02 | 780 | 835 | 779 | 795 | 997,000 | 795 |
| 2000-06-01 | 773 | 779 | 760 | 779 | 370,000 | 779 |
| 2000-05-31 | 740 | 783 | 725 | 783 | 586,000 | 783 |
| 2000-05-30 | 741 | 760 | 730 | 735 | 282,000 | 735 |
| 2000-05-29 | 734 | 740 | 728 | 739 | 260,000 | 739 |
| 2000-05-26 | 750 | 754 | 720 | 754 | 706,000 | 754 |
| 2000-05-25 | 719 | 750 | 700 | 750 | 235,000 | 750 |
| 2000-05-24 | 710 | 710 | 690 | 710 | 188,000 | 710 |
| 2000-05-23 | 715 | 723 | 686 | 700 | 353,000 | 700 |
| 2000-05-22 | 727 | 727 | 705 | 711 | 243,000 | 711 |
| 2000-05-19 | 729 | 736 | 711 | 722 | 374,000 | 722 |
| 2000-05-18 | 720 | 739 | 715 | 739 | 417,000 | 739 |
| 2000-05-17 | 754 | 759 | 740 | 750 | 161,000 | 750 |
| 2000-05-16 | 740 | 764 | 736 | 755 | 400,000 | 755 |
| 2000-05-15 | 749 | 749 | 732 | 745 | 286,000 | 745 |
| 2000-05-12 | 737 | 753 | 733 | 750 | 1,746,000 | 750 |
| 2000-05-11 | 700 | 719 | 690 | 717 | 786,000 | 717 |
| 2000-05-10 | 661 | 710 | 656 | 700 | 594,000 | 700 |
| 2000-05-09 | 674 | 676 | 655 | 666 | 490,000 | 666 |
| 2000-05-08 | 695 | 695 | 688 | 694 | 83,000 | 694 |
| 2000-05-02 | 693 | 695 | 685 | 695 | 383,000 | 695 |
| 2000-05-01 | 660 | 694 | 650 | 678 | 368,000 | 678 |
| 2000-04-28 | 660 | 676 | 653 | 670 | 307,000 | 670 |
| 2000-04-27 | 666 | 671 | 652 | 653 | 309,000 | 653 |
| 2000-04-26 | 689 | 690 | 671 | 685 | 272,000 | 685 |
| 2000-04-25 | 683 | 693 | 660 | 685 | 309,000 | 685 |
| 2000-04-24 | 683 | 694 | 670 | 683 | 296,000 | 683 |
| 2000-04-21 | 685 | 705 | 679 | 679 | 855,000 | 679 |
| 2000-04-20 | 659 | 680 | 650 | 680 | 746,000 | 680 |
| 2000-04-19 | 632 | 665 | 630 | 650 | 720,000 | 650 |
| 2000-04-18 | 619 | 630 | 603 | 630 | 664,000 | 630 |
| 2000-04-17 | 599 | 610 | 562 | 609 | 853,000 | 609 |
| 2000-04-14 | 593 | 646 | 590 | 629 | 1,144,000 | 629 |
| 2000-04-13 | 568 | 600 | 566 | 593 | 984,000 | 593 |
| 2000-04-12 | 571 | 579 | 561 | 566 | 580,000 | 566 |
| 2000-04-11 | 580 | 590 | 561 | 561 | 416,000 | 561 |
| 2000-04-10 | 598 | 598 | 581 | 590 | 308,000 | 590 |
| 2000-04-07 | 597 | 603 | 590 | 590 | 625,000 | 590 |
| 2000-04-06 | 592 | 593 | 583 | 587 | 574,000 | 587 |
| 2000-04-05 | 592 | 594 | 581 | 581 | 286,000 | 581 |
| 2000-04-04 | 615 | 615 | 580 | 582 | 428,000 | 582 |
| 2000-04-03 | 561 | 609 | 561 | 605 | 639,000 | 605 |
| 2000-03-31 | 564 | 571 | 550 | 550 | 382,000 | 550 |
| 2000-03-30 | 587 | 587 | 561 | 564 | 321,000 | 564 |
| 2000-03-29 | 560 | 575 | 560 | 567 | 235,000 | 567 |
| 2000-03-28 | 580 | 580 | 560 | 570 | 290,000 | 570 |
| 2000-03-27 | 562 | 584 | 562 | 572 | 416,000 | 572 |
| 2000-03-24 | 561 | 562 | 546 | 554 | 570,000 | 554 |
| 2000-03-23 | 586 | 586 | 556 | 560 | 337,000 | 560 |
| 2000-03-22 | 549 | 598 | 549 | 556 | 788,000 | 556 |
| 2000-03-21 | 601 | 602 | 569 | 569 | 440,000 | 569 |
| 2000-03-17 | 605 | 605 | 580 | 602 | 396,000 | 602 |
| 2000-03-16 | 562 | 595 | 562 | 595 | 295,000 | 595 |
| 2000-03-15 | 564 | 572 | 540 | 561 | 512,000 | 561 |
| 2000-03-14 | 570 | 585 | 550 | 570 | 670,000 | 570 |
| 2000-03-13 | 610 | 618 | 562 | 570 | 383,000 | 570 |
| 2000-03-10 | 585 | 610 | 585 | 600 | 1,255,000 | 600 |
| 2000-03-09 | 547 | 579 | 547 | 575 | 1,439,000 | 575 |
| 2000-03-08 | 560 | 560 | 505 | 517 | 2,858,000 | 517 |
| 2000-03-07 | 614 | 614 | 552 | 560 | 1,752,000 | 560 |
| 2000-03-06 | 644 | 655 | 605 | 624 | 589,000 | 624 |
| 2000-03-03 | 649 | 668 | 638 | 638 | 831,000 | 638 |
| 2000-03-02 | 692 | 699 | 668 | 668 | 833,000 | 668 |
| 2000-03-01 | 718 | 718 | 685 | 685 | 1,187,000 | 685 |
| 2000-02-29 | 761 | 761 | 709 | 718 | 337,000 | 718 |
| 2000-02-28 | 740 | 785 | 740 | 761 | 321,000 | 761 |
| 2000-02-25 | 723 | 731 | 710 | 724 | 83,000 | 724 |
| 2000-02-24 | 710 | 754 | 710 | 731 | 310,000 | 731 |
| 2000-02-23 | 720 | 770 | 713 | 740 | 607,000 | 740 |
| 2000-02-22 | 717 | 717 | 690 | 690 | 212,000 | 690 |
| 2000-02-21 | 713 | 740 | 711 | 736 | 273,000 | 736 |
| 2000-02-18 | 733 | 740 | 725 | 733 | 404,000 | 733 |
| 2000-02-17 | 711 | 730 | 695 | 724 | 271,000 | 724 |
| 2000-02-16 | 710 | 715 | 694 | 715 | 438,000 | 715 |
| 2000-02-15 | 715 | 715 | 682 | 690 | 476,000 | 690 |
| 2000-02-14 | 715 | 715 | 703 | 705 | 359,000 | 705 |
| 2000-02-10 | 720 | 738 | 710 | 725 | 467,000 | 725 |
| 2000-02-09 | 720 | 750 | 714 | 740 | 607,000 | 740 |
| 2000-02-08 | 678 | 693 | 676 | 690 | 321,000 | 690 |
| 2000-02-07 | 680 | 690 | 680 | 690 | 440,000 | 690 |
| 2000-02-04 | 700 | 702 | 680 | 680 | 785,000 | 680 |
| 2000-02-03 | 700 | 710 | 698 | 700 | 591,000 | 700 |
| 2000-02-02 | 720 | 720 | 692 | 703 | 545,000 | 703 |
| 2000-02-01 | 730 | 730 | 701 | 725 | 193,000 | 725 |
| 2000-01-31 | 705 | 720 | 704 | 720 | 130,000 | 720 |
| 2000-01-28 | 714 | 720 | 706 | 706 | 394,000 | 706 |
| 2000-01-27 | 715 | 715 | 700 | 704 | 421,000 | 704 |
| 2000-01-26 | 702 | 720 | 702 | 715 | 210,000 | 715 |
| 2000-01-25 | 709 | 716 | 695 | 712 | 263,000 | 712 |
| 2000-01-24 | 728 | 731 | 710 | 729 | 168,000 | 729 |
| 2000-01-21 | 730 | 735 | 708 | 729 | 355,000 | 729 |
| 2000-01-20 | 710 | 730 | 706 | 730 | 505,000 | 730 |
| 2000-01-19 | 736 | 736 | 700 | 701 | 406,000 | 701 |
| 2000-01-18 | 749 | 752 | 720 | 733 | 304,000 | 733 |
| 2000-01-17 | 730 | 739 | 711 | 739 | 452,000 | 739 |
| 2000-01-14 | 750 | 758 | 720 | 750 | 648,000 | 750 |
| 2000-01-13 | 700 | 760 | 700 | 747 | 612,000 | 747 |
| 2000-01-12 | 699 | 710 | 694 | 710 | 411,000 | 710 |
| 2000-01-11 | 708 | 710 | 680 | 689 | 291,000 | 689 |
| 2000-01-07 | 665 | 755 | 665 | 718 | 1,429,000 | 718 |
| 2000-01-06 | 650 | 666 | 650 | 655 | 411,000 | 655 |
| 2000-01-05 | 615 | 661 | 615 | 660 | 374,000 | 660 |
| 2000-01-04 | 657 | 660 | 642 | 645 | 185,000 | 645 |
分割・併合履歴 ： なし
