4205 日本ゼオン(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,5891,5891,5501,560180,0001,560
2005-12-291,5901,5951,5831,583587,0001,583
2005-12-281,5571,5991,5381,598717,0001,598
2005-12-271,5601,5601,5341,550442,0001,550
2005-12-261,5811,5851,5531,559651,0001,559
2005-12-221,5201,5591,5141,5511,295,0001,551
2005-12-211,5001,5171,5001,513762,0001,513
2005-12-201,4701,4941,4611,489620,0001,489
2005-12-191,5091,5091,4751,4851,026,0001,485
2005-12-161,4991,5151,4961,507711,0001,507
2005-12-151,4861,5191,4781,5011,034,0001,501
2005-12-141,5061,5231,4601,480364,0001,480
2005-12-131,5251,5281,5131,514506,0001,514
2005-12-121,5031,5251,4831,5231,054,0001,523
2005-12-091,4331,4941,4331,4711,447,0001,471
2005-12-081,4781,4781,4301,450778,0001,450
2005-12-071,5181,5181,4811,4811,011,0001,481
2005-12-061,4781,4881,4611,4611,317,0001,461
2005-12-051,5001,5041,4941,4981,343,0001,498
2005-12-021,5091,5151,4971,5011,183,0001,501
2005-12-011,4921,4991,4741,4991,022,0001,499
2005-11-301,4791,5101,4751,492974,0001,492
2005-11-291,4681,4811,4601,481506,0001,481
2005-11-281,4981,4981,4651,474664,0001,474
2005-11-251,4451,4931,4321,4851,174,0001,485
2005-11-241,4511,4811,4491,4701,596,0001,470
2005-11-221,4521,4551,4231,430813,0001,430
2005-11-211,4451,4681,4371,4461,641,0001,446
2005-11-181,4211,4351,4151,4181,245,0001,418
2005-11-171,4001,4411,3801,4333,471,0001,433
2005-11-161,3121,3291,2951,326779,0001,326
2005-11-151,3181,3261,3081,312551,0001,312
2005-11-141,3341,3491,3181,319567,0001,319
2005-11-111,3251,3391,3251,333876,0001,333
2005-11-101,3501,3501,3161,3251,353,0001,325
2005-11-091,3311,3701,3301,3641,134,0001,364
2005-11-081,3291,3481,3131,3371,736,0001,337
2005-11-071,4191,4191,3441,3481,696,0001,348
2005-11-041,4001,4191,3721,4191,694,0001,419
2005-11-021,3801,4001,3741,396924,0001,396
2005-11-011,3941,3941,3771,390602,0001,390
2005-10-311,3631,3791,3551,3701,363,0001,370
2005-10-281,3501,4051,3471,3602,315,0001,360
2005-10-271,3311,3481,3311,3441,555,0001,344
2005-10-261,3301,3351,3111,3301,337,0001,330
2005-10-251,2921,3301,2911,3271,948,0001,327
2005-10-241,2901,2971,2701,2901,457,0001,290
2005-10-211,2461,2801,2431,2771,894,0001,277
2005-10-201,2361,2531,2261,2451,387,0001,245
2005-10-191,2331,2451,2131,230962,0001,230
2005-10-181,2101,2291,2081,213551,0001,213
2005-10-171,2631,2631,2201,223794,0001,223
2005-10-141,2491,2651,2381,2441,771,0001,244
2005-10-131,2351,2361,2051,223960,0001,223
2005-10-121,2281,2831,2241,2401,089,0001,240
2005-10-111,2101,2501,2101,248916,0001,248
2005-10-071,2271,2451,2191,220912,0001,220
2005-10-061,2601,2611,2351,247872,0001,247
2005-10-051,2991,2991,2571,2671,095,0001,267
2005-10-041,2971,3101,2581,3091,587,0001,309
2005-10-031,2411,3001,2101,2961,731,0001,296
2005-09-301,2731,2731,2321,2401,158,0001,240
2005-09-291,2811,3201,2431,2771,547,0001,277
2005-09-281,2501,3201,2501,2943,179,0001,294
2005-09-271,2381,2401,2111,2352,113,0001,235
2005-09-261,1601,2481,1591,2403,984,0001,240
2005-09-221,1571,1701,1441,1591,378,0001,159
2005-09-211,1501,1721,1331,1532,120,0001,153
2005-09-201,1571,1571,1261,1481,950,0001,148
2005-09-161,1501,1501,1291,1372,206,0001,137
2005-09-151,1171,1481,1151,1461,395,0001,146
2005-09-141,1181,1311,1121,115836,0001,115
2005-09-131,1111,1171,0901,117856,0001,117
2005-09-121,1231,1291,1081,116959,0001,116
2005-09-091,0821,1081,0741,1052,951,0001,105
2005-09-081,1121,1231,0871,1022,568,0001,102
2005-09-071,1801,1801,1231,1322,327,0001,132
2005-09-061,1901,1901,1591,1652,139,0001,165
2005-09-051,1621,1951,1601,1732,401,0001,173
2005-09-021,1681,1741,1531,1611,870,0001,161
2005-09-011,1821,1891,1591,1783,357,0001,178
2005-08-311,0951,1931,0921,1935,949,0001,193
2005-08-301,0951,1021,0761,0893,219,0001,089
2005-08-291,0601,1521,0601,12210,847,0001,122
2005-08-261,0041,0541,0041,0506,420,0001,050
2005-08-259559829499761,752,000976
2005-08-24948953946952616,000952
2005-08-23961965956957887,000957
2005-08-22951961949961511,000961
2005-08-19955956946948748,000948
2005-08-18962965954955677,000955
2005-08-179459649419541,039,000954
2005-08-16934944934942424,000942
2005-08-15938942931934420,000934
2005-08-12945947934938476,000938
2005-08-11944948936944758,000944
2005-08-10945950936938988,000938
2005-08-099359489319441,048,000944
2005-08-089129339069301,550,000930
2005-08-059109168939161,498,000916
2005-08-04919923914919730,000919
2005-08-039239269199241,356,000924
2005-08-029259409229241,047,000924
2005-08-01910926910922885,000922
2005-07-299459459279281,009,000928
2005-07-289379489359351,108,000935
2005-07-279329379279331,728,000933
2005-07-269359379259321,329,000932
2005-07-25954956944945707,000945
2005-07-22939954931946570,000946
2005-07-21959962948949469,000949
2005-07-20955964955959619,000959
2005-07-19962962952955704,000955
2005-07-15965967955961492,000961
2005-07-14966968958962797,000962
2005-07-139559659539621,389,000962
2005-07-129549549469541,392,000954
2005-07-119409529409461,111,000946
2005-07-089329509309371,095,000937
2005-07-07932937929935919,000935
2005-07-069319429249261,308,000926
2005-07-059349359199271,597,000927
2005-07-049359389269332,206,000933
2005-07-019539539359442,226,000944
2005-06-309759759549591,925,000959
2005-06-299889889749761,671,000976
2005-06-289739949679901,283,000990
2005-06-279829829699721,222,000972
2005-06-249639949579852,884,000985
2005-06-23965966958964977,000964
2005-06-229619649529601,029,000960
2005-06-21955960953959856,000959
2005-06-20962965957962948,000962
2005-06-17969974967971633,000971
2005-06-16958975957964973,000964
2005-06-159559679459671,913,000967
2005-06-14958961948959924,000959
2005-06-139549819539661,479,000966
2005-06-109489649439571,253,000957
2005-06-099609629389491,653,000949
2005-06-089789789609691,343,000969
2005-06-079709809529801,883,000980
2005-06-069739759689721,135,000972
2005-06-039799879689722,945,000972
2005-06-029619809529694,042,000969
2005-06-019369469239451,360,000945
2005-05-31931946926946993,000946
2005-05-309209379199321,301,000932
2005-05-279149208979192,052,000919
2005-05-269039108969041,279,000904
2005-05-259209308878982,612,000898
2005-05-249219479189403,697,000940
2005-05-238929378819312,425,000931
2005-05-208908998858921,667,000892
2005-05-198588878548813,068,000881
2005-05-188108678108622,072,000862
2005-05-17826837805819787,000819
2005-05-16834841824824679,000824
2005-05-13857858846848343,000848
2005-05-12858859850855449,000855
2005-05-11853858848858615,000858
2005-05-10850856846853835,000853
2005-05-09849855844854790,000854
2005-05-068328548298541,166,000854
2005-05-02833833821832362,000832
2005-04-28818832817832740,000832
2005-04-27821821811818638,000818
2005-04-26833833818822670,000822
2005-04-25830839826832801,000832
2005-04-228358368268341,252,000834
2005-04-218078207898201,351,000820
2005-04-20808819808813723,000813
2005-04-197978097948031,081,000803
2005-04-188288287957961,207,000796
2005-04-158408408228271,049,000827
2005-04-148388478278422,230,000842
2005-04-138278328158281,036,000828
2005-04-12847847826826698,000826
2005-04-118488528398491,290,000849
2005-04-088418508418501,382,000850
2005-04-078258508218461,908,000846
2005-04-06816823810815553,000815
2005-04-057988217988131,192,000813
2005-04-04795809793808807,000808
2005-04-017928027897971,116,000797
2005-03-31801812791802711,000802
2005-03-30814819794801813,000801
2005-03-29830832810811581,000811
2005-03-28817830817829393,000829
2005-03-25820826812820393,000820
2005-03-24819822816819626,000819
2005-03-23824827813819973,000819
2005-03-22813825808824849,000824
2005-03-18813817809811328,000811
2005-03-17812820805813469,000813
2005-03-16818825814822660,000822
2005-03-15826829823828653,000828
2005-03-14828832825825397,000825
2005-03-11835835826827794,000827
2005-03-10836836825825333,000825
2005-03-09833838831835451,000835
2005-03-08833835827832721,000832
2005-03-078268408268321,408,000832
2005-03-04821823817823637,000823
2005-03-03815822815817820,000817
2005-03-02821823815817956,000817
2005-03-01820826814824934,000824
2005-02-28825828820821821,000821
2005-02-25823826820823458,000823
2005-02-248158228138191,165,000819
2005-02-23825826814819907,000819
2005-02-22840843828837613,000837
2005-02-21850850840845530,000845
2005-02-18848850835848729,000848
2005-02-17832848832846931,000846
2005-02-16826836826827606,000827
2005-02-15842844834835320,000835
2005-02-14849849838842326,000842
2005-02-10850856839844309,000844
2005-02-09850855849853808,000853
2005-02-08839848835843409,000843
2005-02-07834839830834909,000834
2005-02-048438438248341,093,000834
2005-02-03848853840846866,000846
2005-02-02860864860863813,000863
2005-02-018578678528661,213,000866
2005-01-318508638498561,050,000856
2005-01-288708708328471,837,000847
2005-01-27870870849870499,000870
2005-01-26853872850869956,000869
2005-01-25845847837845620,000845
2005-01-24841850841844421,000844
2005-01-21840842838840485,000840
2005-01-20855855845845767,000845
2005-01-19863863853854431,000854
2005-01-18870870855860678,000860
2005-01-17865874864870649,000870
2005-01-14859861850861950,000861
2005-01-138708738418661,202,000866
2005-01-12880880872874340,000874
2005-01-11883887875881456,000881
2005-01-07881883871882697,000882
2005-01-068588848568791,635,000879
2005-01-05862866853853538,000853
2005-01-04850868850868283,000868

分割・併合履歴 : なし