4205 日本ゼオン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 458 | 461 | 455 | 460 | 315,000 | 460 |
| 2001-12-27 | 460 | 464 | 459 | 460 | 612,000 | 460 |
| 2001-12-26 | 459 | 463 | 455 | 456 | 442,000 | 456 |
| 2001-12-25 | 455 | 469 | 454 | 469 | 600,000 | 469 |
| 2001-12-21 | 456 | 457 | 439 | 447 | 578,000 | 447 |
| 2001-12-20 | 446 | 455 | 440 | 451 | 542,000 | 451 |
| 2001-12-19 | 465 | 465 | 445 | 451 | 483,000 | 451 |
| 2001-12-18 | 462 | 468 | 452 | 465 | 1,093,000 | 465 |
| 2001-12-17 | 460 | 470 | 458 | 467 | 945,000 | 467 |
| 2001-12-14 | 450 | 466 | 447 | 455 | 841,000 | 455 |
| 2001-12-13 | 451 | 453 | 445 | 451 | 469,000 | 451 |
| 2001-12-12 | 423 | 449 | 414 | 446 | 559,000 | 446 |
| 2001-12-11 | 432 | 433 | 418 | 418 | 380,000 | 418 |
| 2001-12-10 | 437 | 442 | 434 | 442 | 281,000 | 442 |
| 2001-12-07 | 470 | 470 | 442 | 446 | 281,000 | 446 |
| 2001-12-06 | 452 | 462 | 451 | 457 | 949,000 | 457 |
| 2001-12-05 | 443 | 449 | 441 | 448 | 831,000 | 448 |
| 2001-12-04 | 445 | 447 | 441 | 444 | 450,000 | 444 |
| 2001-12-03 | 454 | 454 | 445 | 448 | 458,000 | 448 |
| 2001-11-30 | 452 | 454 | 444 | 450 | 358,000 | 450 |
| 2001-11-29 | 449 | 455 | 442 | 452 | 552,000 | 452 |
| 2001-11-28 | 461 | 475 | 452 | 460 | 2,413,000 | 460 |
| 2001-11-27 | 435 | 468 | 431 | 463 | 3,115,000 | 463 |
| 2001-11-26 | 419 | 425 | 415 | 425 | 515,000 | 425 |
| 2001-11-22 | 402 | 405 | 400 | 403 | 313,000 | 403 |
| 2001-11-21 | 417 | 417 | 407 | 412 | 242,000 | 412 |
| 2001-11-20 | 425 | 425 | 407 | 417 | 853,000 | 417 |
| 2001-11-19 | 397 | 415 | 392 | 412 | 518,000 | 412 |
| 2001-11-16 | 385 | 390 | 382 | 388 | 181,000 | 388 |
| 2001-11-15 | 381 | 390 | 377 | 390 | 247,000 | 390 |
| 2001-11-14 | 377 | 384 | 374 | 376 | 172,000 | 376 |
| 2001-11-13 | 380 | 380 | 365 | 372 | 311,000 | 372 |
| 2001-11-12 | 391 | 397 | 376 | 381 | 202,000 | 381 |
| 2001-11-09 | 395 | 400 | 389 | 389 | 125,000 | 389 |
| 2001-11-08 | 390 | 401 | 389 | 397 | 222,000 | 397 |
| 2001-11-07 | 403 | 403 | 391 | 392 | 407,000 | 392 |
| 2001-11-06 | 386 | 403 | 384 | 402 | 467,000 | 402 |
| 2001-11-05 | 391 | 392 | 381 | 384 | 418,000 | 384 |
| 2001-11-02 | 400 | 400 | 391 | 391 | 165,000 | 391 |
| 2001-11-01 | 387 | 404 | 387 | 391 | 286,000 | 391 |
| 2001-10-31 | 389 | 391 | 387 | 391 | 232,000 | 391 |
| 2001-10-30 | 389 | 395 | 387 | 395 | 354,000 | 395 |
| 2001-10-29 | 411 | 413 | 403 | 409 | 519,000 | 409 |
| 2001-10-26 | 427 | 432 | 411 | 419 | 645,000 | 419 |
| 2001-10-25 | 437 | 442 | 425 | 427 | 862,000 | 427 |
| 2001-10-24 | 432 | 438 | 430 | 432 | 693,000 | 432 |
| 2001-10-23 | 435 | 440 | 429 | 429 | 1,411,000 | 429 |
| 2001-10-22 | 421 | 435 | 420 | 426 | 1,044,000 | 426 |
| 2001-10-19 | 413 | 424 | 413 | 418 | 1,084,000 | 418 |
| 2001-10-18 | 402 | 410 | 399 | 405 | 944,000 | 405 |
| 2001-10-17 | 410 | 418 | 396 | 399 | 1,736,000 | 399 |
| 2001-10-16 | 375 | 415 | 370 | 405 | 2,148,000 | 405 |
| 2001-10-15 | 365 | 368 | 361 | 365 | 550,000 | 365 |
| 2001-10-12 | 357 | 365 | 355 | 365 | 886,000 | 365 |
| 2001-10-11 | 337 | 347 | 337 | 342 | 959,000 | 342 |
| 2001-10-10 | 340 | 345 | 329 | 330 | 1,258,000 | 330 |
| 2001-10-09 | 360 | 363 | 340 | 350 | 380,000 | 350 |
| 2001-10-05 | 378 | 378 | 361 | 367 | 613,000 | 367 |
| 2001-10-04 | 385 | 387 | 375 | 378 | 634,000 | 378 |
| 2001-10-03 | 369 | 381 | 368 | 378 | 847,000 | 378 |
| 2001-10-02 | 335 | 364 | 335 | 354 | 1,479,000 | 354 |
| 2001-10-01 | 339 | 339 | 316 | 326 | 1,593,000 | 326 |
| 2001-09-28 | 339 | 341 | 337 | 339 | 720,000 | 339 |
| 2001-09-27 | 342 | 344 | 330 | 335 | 534,000 | 335 |
| 2001-09-26 | 345 | 349 | 335 | 344 | 598,000 | 344 |
| 2001-09-25 | 370 | 380 | 345 | 350 | 980,000 | 350 |
| 2001-09-21 | 360 | 365 | 352 | 360 | 795,000 | 360 |
| 2001-09-20 | 391 | 393 | 375 | 377 | 390,000 | 377 |
| 2001-09-19 | 376 | 405 | 376 | 392 | 1,094,000 | 392 |
| 2001-09-18 | 383 | 400 | 381 | 381 | 974,000 | 381 |
| 2001-09-17 | 415 | 415 | 379 | 390 | 456,000 | 390 |
| 2001-09-14 | 390 | 410 | 388 | 410 | 679,000 | 410 |
| 2001-09-13 | 388 | 396 | 379 | 392 | 330,000 | 392 |
| 2001-09-12 | 381 | 390 | 380 | 388 | 352,000 | 388 |
| 2001-09-11 | 406 | 413 | 404 | 413 | 205,000 | 413 |
| 2001-09-10 | 405 | 414 | 403 | 413 | 239,000 | 413 |
| 2001-09-07 | 415 | 416 | 408 | 416 | 352,000 | 416 |
| 2001-09-06 | 420 | 431 | 420 | 425 | 568,000 | 425 |
| 2001-09-05 | 434 | 437 | 423 | 430 | 730,000 | 430 |
| 2001-09-04 | 410 | 429 | 397 | 429 | 943,000 | 429 |
| 2001-09-03 | 449 | 449 | 417 | 420 | 530,000 | 420 |
| 2001-08-31 | 451 | 455 | 444 | 444 | 386,000 | 444 |
| 2001-08-30 | 450 | 470 | 450 | 470 | 165,000 | 470 |
| 2001-08-29 | 460 | 465 | 455 | 457 | 161,000 | 457 |
| 2001-08-28 | 468 | 474 | 458 | 470 | 393,000 | 470 |
| 2001-08-27 | 473 | 482 | 452 | 459 | 879,000 | 459 |
| 2001-08-24 | 509 | 509 | 485 | 488 | 228,000 | 488 |
| 2001-08-23 | 500 | 505 | 498 | 499 | 119,000 | 499 |
| 2001-08-22 | 503 | 510 | 497 | 510 | 181,000 | 510 |
| 2001-08-21 | 510 | 512 | 491 | 498 | 289,000 | 498 |
| 2001-08-20 | 519 | 523 | 511 | 514 | 249,000 | 514 |
| 2001-08-17 | 524 | 525 | 515 | 516 | 189,000 | 516 |
| 2001-08-16 | 525 | 528 | 519 | 519 | 137,000 | 519 |
| 2001-08-15 | 538 | 538 | 525 | 530 | 206,000 | 530 |
| 2001-08-14 | 529 | 533 | 522 | 528 | 236,000 | 528 |
| 2001-08-13 | 515 | 531 | 507 | 521 | 253,000 | 521 |
| 2001-08-10 | 531 | 537 | 510 | 520 | 912,000 | 520 |
| 2001-08-09 | 568 | 568 | 540 | 540 | 277,000 | 540 |
| 2001-08-08 | 565 | 571 | 564 | 569 | 287,000 | 569 |
| 2001-08-07 | 540 | 570 | 536 | 565 | 662,000 | 565 |
| 2001-08-06 | 550 | 550 | 533 | 540 | 566,000 | 540 |
| 2001-08-03 | 553 | 560 | 543 | 551 | 452,000 | 551 |
| 2001-08-02 | 535 | 581 | 533 | 533 | 589,000 | 533 |
| 2001-08-01 | 525 | 530 | 522 | 528 | 398,000 | 528 |
| 2001-07-31 | 503 | 512 | 503 | 512 | 242,000 | 512 |
| 2001-07-30 | 515 | 515 | 496 | 504 | 218,000 | 504 |
| 2001-07-27 | 499 | 504 | 490 | 500 | 308,000 | 500 |
| 2001-07-26 | 501 | 501 | 480 | 499 | 634,000 | 499 |
| 2001-07-25 | 515 | 523 | 501 | 508 | 890,000 | 508 |
| 2001-07-24 | 483 | 489 | 476 | 489 | 861,000 | 489 |
| 2001-07-23 | 444 | 469 | 440 | 468 | 1,210,000 | 468 |
| 2001-07-19 | 463 | 464 | 432 | 446 | 1,015,000 | 446 |
| 2001-07-18 | 500 | 500 | 470 | 483 | 429,000 | 483 |
| 2001-07-17 | 503 | 506 | 496 | 501 | 224,000 | 501 |
| 2001-07-16 | 527 | 527 | 518 | 518 | 224,000 | 518 |
| 2001-07-13 | 520 | 520 | 512 | 517 | 286,000 | 517 |
| 2001-07-12 | 523 | 532 | 495 | 495 | 492,000 | 495 |
| 2001-07-11 | 554 | 554 | 530 | 532 | 192,000 | 532 |
| 2001-07-10 | 551 | 558 | 547 | 558 | 234,000 | 558 |
| 2001-07-09 | 545 | 552 | 543 | 552 | 289,000 | 552 |
| 2001-07-06 | 560 | 561 | 550 | 557 | 1,163,000 | 557 |
| 2001-07-05 | 553 | 561 | 553 | 560 | 504,000 | 560 |
| 2001-07-04 | 553 | 555 | 551 | 552 | 325,000 | 552 |
| 2001-07-03 | 560 | 560 | 550 | 553 | 160,000 | 553 |
| 2001-07-02 | 548 | 565 | 547 | 558 | 972,000 | 558 |
| 2001-06-29 | 570 | 570 | 530 | 550 | 708,000 | 550 |
| 2001-06-28 | 579 | 580 | 560 | 566 | 255,000 | 566 |
| 2001-06-27 | 582 | 587 | 575 | 583 | 622,000 | 583 |
| 2001-06-26 | 593 | 594 | 568 | 578 | 573,000 | 578 |
| 2001-06-25 | 620 | 620 | 595 | 595 | 216,000 | 595 |
| 2001-06-22 | 628 | 628 | 602 | 610 | 703,000 | 610 |
| 2001-06-21 | 583 | 608 | 583 | 608 | 487,000 | 608 |
| 2001-06-20 | 573 | 583 | 565 | 573 | 301,000 | 573 |
| 2001-06-19 | 590 | 602 | 566 | 576 | 532,000 | 576 |
| 2001-06-18 | 585 | 593 | 580 | 585 | 660,000 | 585 |
| 2001-06-15 | 607 | 610 | 589 | 598 | 468,000 | 598 |
| 2001-06-14 | 627 | 632 | 625 | 627 | 399,000 | 627 |
| 2001-06-13 | 626 | 630 | 616 | 627 | 385,000 | 627 |
| 2001-06-12 | 651 | 655 | 630 | 630 | 412,000 | 630 |
| 2001-06-11 | 655 | 679 | 652 | 655 | 538,000 | 655 |
| 2001-06-08 | 668 | 673 | 662 | 665 | 1,278,000 | 665 |
| 2001-06-07 | 676 | 680 | 666 | 678 | 900,000 | 678 |
| 2001-06-06 | 690 | 694 | 683 | 685 | 854,000 | 685 |
| 2001-06-05 | 697 | 701 | 681 | 700 | 1,325,000 | 700 |
| 2001-06-04 | 700 | 705 | 695 | 697 | 1,934,000 | 697 |
| 2001-06-01 | 650 | 688 | 649 | 687 | 1,846,000 | 687 |
| 2001-05-31 | 646 | 662 | 646 | 649 | 882,000 | 649 |
| 2001-05-30 | 648 | 650 | 641 | 643 | 247,000 | 643 |
| 2001-05-29 | 646 | 654 | 642 | 645 | 640,000 | 645 |
| 2001-05-28 | 655 | 668 | 640 | 642 | 741,000 | 642 |
| 2001-05-25 | 671 | 672 | 642 | 655 | 610,000 | 655 |
| 2001-05-24 | 674 | 680 | 661 | 680 | 1,418,000 | 680 |
| 2001-05-23 | 645 | 672 | 643 | 667 | 1,435,000 | 667 |
| 2001-05-22 | 675 | 677 | 631 | 651 | 1,900,000 | 651 |
| 2001-05-21 | 662 | 678 | 652 | 669 | 3,824,000 | 669 |
| 2001-05-18 | 591 | 608 | 591 | 602 | 584,000 | 602 |
| 2001-05-17 | 614 | 614 | 591 | 591 | 472,000 | 591 |
| 2001-05-16 | 603 | 615 | 603 | 604 | 671,000 | 604 |
| 2001-05-15 | 597 | 599 | 586 | 593 | 482,000 | 593 |
| 2001-05-14 | 602 | 604 | 595 | 596 | 492,000 | 596 |
| 2001-05-11 | 600 | 602 | 592 | 593 | 876,000 | 593 |
| 2001-05-10 | 580 | 605 | 580 | 585 | 442,000 | 585 |
| 2001-05-09 | 600 | 600 | 578 | 590 | 551,000 | 590 |
| 2001-05-08 | 603 | 613 | 600 | 602 | 426,000 | 602 |
| 2001-05-07 | 628 | 628 | 601 | 608 | 916,000 | 608 |
| 2001-05-02 | 650 | 650 | 636 | 643 | 642,000 | 643 |
| 2001-05-01 | 629 | 648 | 629 | 647 | 800,000 | 647 |
| 2001-04-27 | 618 | 629 | 600 | 629 | 708,000 | 629 |
| 2001-04-26 | 614 | 624 | 610 | 619 | 1,173,000 | 619 |
| 2001-04-25 | 600 | 620 | 598 | 619 | 2,295,000 | 619 |
| 2001-04-24 | 584 | 584 | 577 | 582 | 523,000 | 582 |
| 2001-04-23 | 580 | 588 | 572 | 579 | 1,016,000 | 579 |
| 2001-04-20 | 575 | 580 | 559 | 579 | 435,000 | 579 |
| 2001-04-19 | 586 | 586 | 565 | 570 | 909,000 | 570 |
| 2001-04-18 | 557 | 569 | 549 | 567 | 833,000 | 567 |
| 2001-04-17 | 562 | 563 | 547 | 549 | 545,000 | 549 |
| 2001-04-16 | 555 | 560 | 551 | 559 | 520,000 | 559 |
| 2001-04-13 | 565 | 565 | 539 | 540 | 1,310,000 | 540 |
| 2001-04-12 | 562 | 562 | 554 | 557 | 570,000 | 557 |
| 2001-04-11 | 568 | 568 | 549 | 552 | 601,000 | 552 |
| 2001-04-10 | 573 | 573 | 560 | 563 | 899,000 | 563 |
| 2001-04-09 | 573 | 588 | 551 | 561 | 1,412,000 | 561 |
| 2001-04-06 | 553 | 575 | 547 | 570 | 3,056,000 | 570 |
| 2001-04-05 | 540 | 545 | 535 | 538 | 643,000 | 538 |
| 2001-04-04 | 505 | 530 | 505 | 530 | 1,126,000 | 530 |
| 2001-04-03 | 507 | 535 | 507 | 525 | 666,000 | 525 |
| 2001-04-02 | 513 | 515 | 505 | 507 | 654,000 | 507 |
| 2001-03-30 | 520 | 533 | 515 | 515 | 425,000 | 515 |
| 2001-03-29 | 531 | 540 | 523 | 530 | 563,000 | 530 |
| 2001-03-28 | 548 | 550 | 534 | 534 | 749,000 | 534 |
| 2001-03-27 | 533 | 543 | 533 | 540 | 782,000 | 540 |
| 2001-03-26 | 533 | 545 | 528 | 545 | 1,357,000 | 545 |
| 2001-03-23 | 526 | 535 | 525 | 533 | 1,016,000 | 533 |
| 2001-03-22 | 550 | 550 | 535 | 536 | 1,435,000 | 536 |
| 2001-03-21 | 537 | 555 | 532 | 550 | 1,658,000 | 550 |
| 2001-03-19 | 549 | 560 | 541 | 547 | 2,473,000 | 547 |
| 2001-03-16 | 521 | 541 | 521 | 541 | 2,877,000 | 541 |
| 2001-03-15 | 463 | 507 | 460 | 503 | 1,403,000 | 503 |
| 2001-03-14 | 471 | 479 | 457 | 470 | 1,475,000 | 470 |
| 2001-03-13 | 480 | 490 | 465 | 470 | 1,412,000 | 470 |
| 2001-03-12 | 500 | 519 | 499 | 499 | 2,060,000 | 499 |
| 2001-03-09 | 488 | 501 | 483 | 496 | 2,021,000 | 496 |
| 2001-03-08 | 470 | 482 | 466 | 478 | 1,532,000 | 478 |
| 2001-03-07 | 457 | 463 | 445 | 463 | 1,036,000 | 463 |
| 2001-03-06 | 463 | 463 | 458 | 462 | 1,041,000 | 462 |
| 2001-03-05 | 450 | 465 | 450 | 459 | 1,833,000 | 459 |
| 2001-03-02 | 430 | 448 | 429 | 440 | 1,655,000 | 440 |
| 2001-03-01 | 427 | 440 | 408 | 429 | 820,000 | 429 |
| 2001-02-28 | 410 | 431 | 406 | 430 | 1,105,000 | 430 |
| 2001-02-27 | 407 | 417 | 401 | 408 | 620,000 | 408 |
| 2001-02-26 | 392 | 402 | 388 | 397 | 485,000 | 397 |
| 2001-02-23 | 392 | 394 | 391 | 394 | 481,000 | 394 |
| 2001-02-22 | 393 | 394 | 391 | 391 | 240,000 | 391 |
| 2001-02-21 | 394 | 395 | 392 | 394 | 147,000 | 394 |
| 2001-02-20 | 392 | 395 | 392 | 395 | 104,000 | 395 |
| 2001-02-19 | 398 | 399 | 390 | 391 | 168,000 | 391 |
| 2001-02-16 | 395 | 404 | 395 | 398 | 280,000 | 398 |
| 2001-02-15 | 397 | 400 | 393 | 400 | 429,000 | 400 |
| 2001-02-14 | 394 | 394 | 388 | 392 | 313,000 | 392 |
| 2001-02-13 | 403 | 403 | 392 | 394 | 194,000 | 394 |
| 2001-02-09 | 394 | 394 | 389 | 389 | 191,000 | 389 |
| 2001-02-08 | 392 | 395 | 381 | 387 | 450,000 | 387 |
| 2001-02-07 | 395 | 398 | 391 | 391 | 197,000 | 391 |
| 2001-02-06 | 398 | 400 | 391 | 395 | 259,000 | 395 |
| 2001-02-05 | 405 | 406 | 396 | 398 | 244,000 | 398 |
| 2001-02-02 | 417 | 417 | 407 | 408 | 156,000 | 408 |
| 2001-02-01 | 403 | 419 | 402 | 419 | 460,000 | 419 |
| 2001-01-31 | 415 | 415 | 405 | 409 | 251,000 | 409 |
| 2001-01-30 | 405 | 415 | 402 | 415 | 299,000 | 415 |
| 2001-01-29 | 407 | 410 | 402 | 405 | 254,000 | 405 |
| 2001-01-26 | 397 | 402 | 396 | 402 | 315,000 | 402 |
| 2001-01-25 | 399 | 399 | 396 | 399 | 158,000 | 399 |
| 2001-01-24 | 399 | 399 | 392 | 392 | 227,000 | 392 |
| 2001-01-23 | 400 | 402 | 395 | 395 | 328,000 | 395 |
| 2001-01-22 | 406 | 411 | 395 | 400 | 371,000 | 400 |
| 2001-01-19 | 391 | 398 | 381 | 386 | 805,000 | 386 |
| 2001-01-18 | 389 | 395 | 389 | 391 | 353,000 | 391 |
| 2001-01-17 | 390 | 399 | 390 | 394 | 179,000 | 394 |
| 2001-01-16 | 400 | 402 | 395 | 398 | 182,000 | 398 |
| 2001-01-15 | 401 | 414 | 400 | 400 | 95,000 | 400 |
| 2001-01-12 | 393 | 399 | 393 | 396 | 215,000 | 396 |
| 2001-01-11 | 388 | 389 | 380 | 388 | 322,000 | 388 |
| 2001-01-10 | 398 | 402 | 382 | 383 | 244,000 | 383 |
| 2001-01-09 | 405 | 408 | 400 | 404 | 176,000 | 404 |
| 2001-01-05 | 405 | 414 | 403 | 405 | 179,000 | 405 |
| 2001-01-04 | 427 | 427 | 408 | 410 | 85,000 | 410 |
分割・併合履歴 ： なし
