4205 日本ゼオン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	856	860	847	860	187,000	860
2004-12-29	859	864	852	856	342,000	856
2004-12-28	864	864	858	861	405,000	861
2004-12-27	858	866	856	864	409,000	864
2004-12-24	858	861	856	858	833,000	858
2004-12-22	850	855	845	854	932,000	854
2004-12-21	840	850	840	846	957,000	846
2004-12-20	801	837	801	832	1,291,000	832
2004-12-17	793	809	793	806	431,000	806
2004-12-16	800	803	792	800	382,000	800
2004-12-15	801	808	800	804	437,000	804
2004-12-14	800	803	780	803	888,000	803
2004-12-13	806	813	798	798	317,000	798
2004-12-10	828	828	804	805	658,000	805
2004-12-09	820	825	813	818	319,000	818
2004-12-08	809	827	809	824	538,000	824
2004-12-07	835	835	811	819	801,000	819
2004-12-06	819	835	819	835	307,000	835
2004-12-03	820	831	820	829	313,000	829
2004-12-02	826	830	815	829	471,000	829
2004-12-01	804	818	803	810	554,000	810
2004-11-30	831	838	825	828	757,000	828
2004-11-29	803	836	800	833	563,000	833
2004-11-26	811	820	805	806	768,000	806
2004-11-25	809	817	805	816	582,000	816
2004-11-24	826	826	811	812	539,000	812
2004-11-22	821	824	814	822	712,000	822
2004-11-19	841	847	838	841	424,000	841
2004-11-18	840	845	839	840	760,000	840
2004-11-17	847	847	835	839	633,000	839
2004-11-16	855	855	842	846	634,000	846
2004-11-15	845	855	843	851	522,000	851
2004-11-12	845	847	840	842	496,000	842
2004-11-11	844	854	842	847	955,000	847
2004-11-10	839	847	839	839	370,000	839
2004-11-09	837	848	835	839	428,000	839
2004-11-08	856	857	844	844	806,000	844
2004-11-05	848	862	842	854	974,000	854
2004-11-04	849	863	844	858	1,570,000	858
2004-11-02	837	850	836	843	883,000	843
2004-11-01	837	837	833	837	573,000	837
2004-10-29	833	838	827	836	1,304,000	836
2004-10-28	825	835	825	832	855,000	832
2004-10-27	815	828	814	821	658,000	821
2004-10-26	813	814	801	812	1,444,000	812
2004-10-25	808	808	795	803	615,000	803
2004-10-22	803	818	801	813	816,000	813
2004-10-21	819	821	805	810	697,000	810
2004-10-20	830	830	816	818	938,000	818
2004-10-19	830	835	830	832	967,000	832
2004-10-18	833	835	825	830	721,000	830
2004-10-15	825	835	820	833	1,535,000	833
2004-10-14	835	835	812	820	1,334,000	820
2004-10-13	821	834	821	832	1,333,000	832
2004-10-12	826	830	822	826	837,000	826
2004-10-08	817	826	816	820	771,000	820
2004-10-07	828	832	823	832	1,551,000	832
2004-10-06	810	825	809	824	1,979,000	824
2004-10-05	804	812	801	805	1,930,000	805
2004-10-04	790	801	790	801	1,383,000	801
2004-10-01	762	778	762	777	649,000	777
2004-09-30	770	770	758	763	806,000	763
2004-09-29	753	755	749	751	1,172,000	751
2004-09-28	750	753	748	750	992,000	750
2004-09-27	768	773	752	756	485,000	756
2004-09-24	762	766	752	765	788,000	765
2004-09-22	782	782	768	779	313,000	779
2004-09-21	782	790	775	782	665,000	782
2004-09-17	785	795	778	792	749,000	792
2004-09-16	784	790	779	784	839,000	784
2004-09-15	794	794	787	792	754,000	792
2004-09-14	781	793	776	793	1,288,000	793
2004-09-13	775	784	770	773	665,000	773
2004-09-10	777	777	765	774	1,003,000	774
2004-09-09	784	785	773	774	798,000	774
2004-09-08	769	786	769	783	1,914,000	783
2004-09-07	752	762	752	762	362,000	762
2004-09-06	749	760	747	755	375,000	755
2004-09-03	752	754	748	749	426,000	749
2004-09-02	750	754	748	751	530,000	751
2004-09-01	752	760	748	750	463,000	750
2004-08-31	756	760	748	749	361,000	749
2004-08-30	761	769	761	764	428,000	764
2004-08-27	757	763	752	760	461,000	760
2004-08-26	763	765	752	756	716,000	756
2004-08-25	737	757	737	756	949,000	756
2004-08-24	736	740	731	734	450,000	734
2004-08-23	739	744	737	738	399,000	738
2004-08-20	724	733	720	730	443,000	730
2004-08-19	705	728	705	725	823,000	725
2004-08-18	700	705	699	703	335,000	703
2004-08-17	701	709	700	704	505,000	704
2004-08-16	696	696	683	685	518,000	685
2004-08-13	705	705	693	695	518,000	695
2004-08-12	710	711	703	708	410,000	708
2004-08-11	704	712	700	712	627,000	712
2004-08-10	690	694	685	694	557,000	694
2004-08-09	691	694	682	693	869,000	693
2004-08-06	704	710	702	705	718,000	705
2004-08-05	707	717	706	714	405,000	714
2004-08-04	712	716	698	705	678,000	705
2004-08-03	710	721	710	721	1,147,000	721
2004-08-02	709	720	705	710	492,000	710
2004-07-30	701	708	701	708	437,000	708
2004-07-29	704	705	695	696	799,000	696
2004-07-28	699	707	692	704	600,000	704
2004-07-27	701	703	684	685	1,115,000	685
2004-07-26	700	700	680	692	836,000	692
2004-07-23	724	724	714	715	514,000	715
2004-07-22	727	728	720	723	313,000	723
2004-07-21	731	737	727	736	351,000	736
2004-07-20	725	730	719	725	457,000	725
2004-07-16	723	739	712	739	636,000	739
2004-07-15	743	743	722	727	819,000	727
2004-07-14	753	758	733	733	808,000	733
2004-07-13	752	755	748	752	324,000	752
2004-07-12	752	760	748	755	344,000	755
2004-07-09	741	748	738	748	693,000	748
2004-07-08	751	753	740	743	786,000	743
2004-07-07	756	761	736	751	679,000	751
2004-07-06	766	774	760	764	610,000	764
2004-07-05	761	771	760	765	687,000	765
2004-07-02	780	788	780	781	497,000	781
2004-07-01	787	791	782	789	368,000	789
2004-06-30	793	793	785	791	470,000	791
2004-06-29	788	788	776	783	553,000	783
2004-06-28	780	788	780	788	438,000	788
2004-06-25	780	783	769	777	581,000	777
2004-06-24	760	780	760	778	1,959,000	778
2004-06-23	757	761	751	753	579,000	753
2004-06-22	758	764	755	757	654,000	757
2004-06-21	757	768	757	759	650,000	759
2004-06-18	770	770	755	762	889,000	762
2004-06-17	774	775	771	773	668,000	773
2004-06-16	765	778	761	771	1,480,000	771
2004-06-15	773	775	759	764	1,915,000	764
2004-06-14	796	796	781	783	705,000	783
2004-06-11	799	803	794	794	1,387,000	794
2004-06-10	790	803	790	800	765,000	800
2004-06-09	798	806	792	794	1,265,000	794
2004-06-08	796	797	792	796	932,000	796
2004-06-07	771	789	771	786	1,371,000	786
2004-06-04	760	772	760	769	727,000	769
2004-06-03	772	784	755	759	1,732,000	759
2004-06-02	790	794	763	767	2,771,000	767
2004-06-01	797	797	788	793	1,265,000	793
2004-05-31	797	800	784	792	1,777,000	792
2004-05-28	794	807	793	807	3,620,000	807
2004-05-27	782	794	776	787	2,288,000	787
2004-05-26	778	782	768	781	2,591,000	781
2004-05-25	765	775	762	770	1,126,000	770
2004-05-24	770	775	761	765	1,253,000	765
2004-05-21	769	773	760	769	1,453,000	769
2004-05-20	779	780	755	769	1,808,000	769
2004-05-19	771	800	768	775	3,208,000	775
2004-05-18	718	746	715	741	1,616,000	741
2004-05-17	738	738	710	718	1,390,000	718
2004-05-14	756	766	730	737	1,447,000	737
2004-05-13	755	769	751	755	1,241,000	755
2004-05-12	786	788	754	777	1,582,000	777
2004-05-11	725	754	712	746	1,611,000	746
2004-05-10	759	770	720	728	1,112,000	728
2004-05-07	775	784	766	775	1,182,000	775
2004-05-06	806	807	781	782	1,182,000	782
2004-04-30	811	817	798	799	1,740,000	799
2004-04-28	840	841	827	831	725,000	831
2004-04-27	858	858	842	843	998,000	843
2004-04-26	848	862	846	861	2,618,000	861
2004-04-23	851	854	841	845	1,263,000	845
2004-04-22	860	860	840	846	1,664,000	846
2004-04-21	817	852	817	846	3,877,000	846
2004-04-20	795	816	795	812	1,247,000	812
2004-04-19	810	810	792	795	890,000	795
2004-04-16	810	813	803	809	800,000	809
2004-04-15	810	814	792	800	1,215,000	800
2004-04-14	809	815	806	813	1,493,000	813
2004-04-13	816	818	808	811	665,000	811
2004-04-12	808	819	806	813	644,000	813
2004-04-09	812	825	795	807	2,605,000	807
2004-04-08	817	842	815	833	3,326,000	833
2004-04-07	816	819	807	810	1,177,000	810
2004-04-06	820	823	814	815	2,260,000	815
2004-04-05	811	814	808	810	1,464,000	810
2004-04-02	788	796	785	796	1,118,000	796
2004-04-01	798	802	780	785	1,863,000	785
2004-03-31	810	813	780	801	1,778,000	801
2004-03-30	825	825	809	809	1,554,000	809
2004-03-29	817	825	808	809	2,394,000	809
2004-03-26	798	807	793	807	3,016,000	807
2004-03-25	765	775	756	775	1,840,000	775
2004-03-24	760	760	749	750	1,013,000	750
2004-03-23	750	755	740	752	1,261,000	752
2004-03-22	760	763	750	751	1,445,000	751
2004-03-19	752	762	752	756	1,049,000	756
2004-03-18	778	778	751	754	1,599,000	754
2004-03-17	766	774	762	773	1,133,000	773
2004-03-16	774	774	761	765	880,000	765
2004-03-15	777	780	769	770	1,251,000	770
2004-03-12	755	765	755	765	1,673,000	765
2004-03-11	755	767	751	760	2,093,000	760
2004-03-10	781	785	765	769	2,106,000	769
2004-03-09	775	784	772	783	1,159,000	783
2004-03-08	787	790	777	778	1,892,000	778
2004-03-05	799	799	779	782	1,461,000	782
2004-03-04	791	797	789	790	1,241,000	790
2004-03-03	792	805	785	791	1,627,000	791
2004-03-02	816	818	769	797	3,244,000	797
2004-03-01	789	804	785	804	2,340,000	804
2004-02-27	780	787	762	779	2,565,000	779
2004-02-26	768	777	749	777	3,568,000	777
2004-02-25	785	793	771	775	1,066,000	775
2004-02-24	812	812	792	795	543,000	795
2004-02-23	796	808	792	805	472,000	805
2004-02-20	805	808	797	804	744,000	804
2004-02-19	810	818	803	810	1,354,000	810
2004-02-18	810	819	796	796	1,350,000	796
2004-02-17	794	811	789	801	2,967,000	801
2004-02-16	755	786	755	777	2,605,000	777
2004-02-13	785	785	754	764	2,904,000	764
2004-02-12	805	815	788	790	1,040,000	790
2004-02-10	810	825	801	804	1,229,000	804
2004-02-09	809	834	804	807	1,032,000	807
2004-02-06	805	809	795	804	2,089,000	804
2004-02-05	808	811	801	807	1,843,000	807
2004-02-04	850	851	821	825	2,242,000	825
2004-02-03	850	854	816	831	1,563,000	831
2004-02-02	860	862	852	856	1,135,000	856
2004-01-30	842	853	840	851	2,590,000	851
2004-01-29	856	856	808	840	4,660,000	840
2004-01-28	874	885	870	876	1,855,000	876
2004-01-27	885	890	877	877	702,000	877
2004-01-26	890	893	868	875	1,188,000	875
2004-01-23	879	894	878	889	2,226,000	889
2004-01-22	880	888	874	876	1,433,000	876
2004-01-21	889	889	866	879	2,144,000	879
2004-01-20	875	911	870	885	3,222,000	885
2004-01-19	866	867	855	860	1,832,000	860
2004-01-16	881	881	847	856	3,651,000	856
2004-01-15	887	895	869	879	1,660,000	879
2004-01-14	875	890	864	871	1,910,000	871
2004-01-13	880	880	857	865	1,291,000	865
2004-01-09	890	899	873	877	1,988,000	877
2004-01-08	890	898	881	892	2,033,000	892
2004-01-07	883	892	882	890	899,000	890
2004-01-06	912	913	879	879	1,787,000	879
2004-01-05	900	908	894	902	623,000	902

分割・併合履歴：なし