4205 日本ゼオン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 295 | 306 | 294 | 303 | 317,000 | 303 |
| 2008-12-29 | 297 | 301 | 292 | 300 | 430,000 | 300 |
| 2008-12-26 | 290 | 297 | 290 | 297 | 412,000 | 297 |
| 2008-12-25 | 293 | 294 | 286 | 290 | 462,000 | 290 |
| 2008-12-24 | 290 | 290 | 281 | 286 | 422,000 | 286 |
| 2008-12-22 | 280 | 291 | 279 | 291 | 628,000 | 291 |
| 2008-12-19 | 280 | 289 | 280 | 281 | 579,000 | 281 |
| 2008-12-18 | 285 | 294 | 282 | 284 | 846,000 | 284 |
| 2008-12-17 | 293 | 295 | 280 | 287 | 839,000 | 287 |
| 2008-12-16 | 289 | 295 | 282 | 288 | 1,126,000 | 288 |
| 2008-12-15 | 293 | 293 | 282 | 293 | 1,624,000 | 293 |
| 2008-12-12 | 269 | 273 | 255 | 267 | 1,332,000 | 267 |
| 2008-12-11 | 261 | 276 | 261 | 274 | 1,001,000 | 274 |
| 2008-12-10 | 260 | 268 | 260 | 266 | 1,190,000 | 266 |
| 2008-12-09 | 266 | 273 | 265 | 268 | 621,000 | 268 |
| 2008-12-08 | 259 | 267 | 257 | 265 | 827,000 | 265 |
| 2008-12-05 | 254 | 259 | 252 | 255 | 913,000 | 255 |
| 2008-12-04 | 251 | 261 | 248 | 259 | 1,435,000 | 259 |
| 2008-12-03 | 254 | 258 | 245 | 248 | 1,552,000 | 248 |
| 2008-12-02 | 253 | 260 | 250 | 250 | 1,585,000 | 250 |
| 2008-12-01 | 281 | 283 | 270 | 273 | 1,005,000 | 273 |
| 2008-11-28 | 281 | 289 | 279 | 281 | 1,423,000 | 281 |
| 2008-11-27 | 279 | 290 | 273 | 276 | 964,000 | 276 |
| 2008-11-26 | 274 | 287 | 274 | 278 | 885,000 | 278 |
| 2008-11-25 | 287 | 288 | 262 | 281 | 1,409,000 | 281 |
| 2008-11-21 | 244 | 270 | 242 | 269 | 1,436,000 | 269 |
| 2008-11-20 | 263 | 268 | 252 | 254 | 1,269,000 | 254 |
| 2008-11-19 | 273 | 276 | 266 | 272 | 916,000 | 272 |
| 2008-11-18 | 287 | 289 | 278 | 278 | 1,272,000 | 278 |
| 2008-11-17 | 300 | 301 | 285 | 290 | 2,327,000 | 290 |
| 2008-11-14 | 302 | 312 | 299 | 305 | 2,094,000 | 305 |
| 2008-11-13 | 283 | 290 | 279 | 285 | 2,057,000 | 285 |
| 2008-11-12 | 292 | 307 | 290 | 295 | 1,397,000 | 295 |
| 2008-11-11 | 302 | 313 | 299 | 302 | 1,924,000 | 302 |
| 2008-11-10 | 310 | 313 | 304 | 312 | 1,439,000 | 312 |
| 2008-11-07 | 280 | 290 | 275 | 280 | 1,181,000 | 280 |
| 2008-11-06 | 298 | 305 | 290 | 295 | 1,556,000 | 295 |
| 2008-11-05 | 308 | 317 | 303 | 310 | 1,716,000 | 310 |
| 2008-11-04 | 287 | 301 | 286 | 300 | 1,096,000 | 300 |
| 2008-10-31 | 287 | 291 | 274 | 277 | 1,660,000 | 277 |
| 2008-10-30 | 262 | 287 | 256 | 287 | 2,314,000 | 287 |
| 2008-10-29 | 269 | 270 | 254 | 260 | 1,910,000 | 260 |
| 2008-10-28 | 216 | 244 | 211 | 244 | 1,367,000 | 244 |
| 2008-10-27 | 231 | 243 | 213 | 215 | 1,601,000 | 215 |
| 2008-10-24 | 277 | 277 | 231 | 236 | 3,344,000 | 236 |
| 2008-10-23 | 261 | 274 | 257 | 267 | 2,200,000 | 267 |
| 2008-10-22 | 285 | 285 | 266 | 269 | 1,384,000 | 269 |
| 2008-10-21 | 296 | 300 | 284 | 288 | 1,512,000 | 288 |
| 2008-10-20 | 281 | 288 | 277 | 286 | 865,000 | 286 |
| 2008-10-17 | 278 | 287 | 272 | 275 | 1,355,000 | 275 |
| 2008-10-16 | 279 | 287 | 267 | 267 | 1,693,000 | 267 |
| 2008-10-15 | 310 | 310 | 295 | 307 | 1,300,000 | 307 |
| 2008-10-14 | 318 | 318 | 303 | 312 | 1,556,000 | 312 |
| 2008-10-10 | 265 | 283 | 252 | 278 | 2,131,000 | 278 |
| 2008-10-09 | 262 | 289 | 262 | 275 | 2,572,000 | 275 |
| 2008-10-08 | 281 | 285 | 261 | 262 | 1,992,000 | 262 |
| 2008-10-07 | 280 | 297 | 272 | 296 | 2,664,000 | 296 |
| 2008-10-06 | 310 | 311 | 290 | 294 | 2,161,000 | 294 |
| 2008-10-03 | 331 | 331 | 312 | 318 | 1,413,000 | 318 |
| 2008-10-02 | 347 | 348 | 335 | 335 | 1,610,000 | 335 |
| 2008-10-01 | 360 | 364 | 346 | 348 | 1,835,000 | 348 |
| 2008-09-30 | 339 | 366 | 339 | 360 | 2,478,000 | 360 |
| 2008-09-29 | 392 | 392 | 365 | 369 | 1,788,000 | 369 |
| 2008-09-26 | 401 | 402 | 388 | 390 | 1,633,000 | 390 |
| 2008-09-25 | 398 | 402 | 391 | 399 | 1,421,000 | 399 |
| 2008-09-24 | 405 | 406 | 397 | 402 | 1,371,000 | 402 |
| 2008-09-22 | 410 | 413 | 404 | 405 | 1,037,000 | 405 |
| 2008-09-19 | 388 | 398 | 380 | 395 | 1,689,000 | 395 |
| 2008-09-18 | 365 | 395 | 361 | 391 | 2,575,000 | 391 |
| 2008-09-17 | 390 | 391 | 365 | 370 | 2,124,000 | 370 |
| 2008-09-16 | 357 | 375 | 357 | 375 | 1,991,000 | 375 |
| 2008-09-12 | 386 | 386 | 376 | 384 | 2,654,000 | 384 |
| 2008-09-11 | 404 | 407 | 385 | 387 | 2,327,000 | 387 |
| 2008-09-10 | 394 | 415 | 394 | 413 | 1,770,000 | 413 |
| 2008-09-09 | 410 | 413 | 396 | 400 | 1,659,000 | 400 |
| 2008-09-08 | 407 | 421 | 402 | 421 | 2,607,000 | 421 |
| 2008-09-05 | 377 | 388 | 375 | 384 | 2,245,000 | 384 |
| 2008-09-04 | 407 | 408 | 391 | 392 | 1,923,000 | 392 |
| 2008-09-03 | 417 | 418 | 405 | 408 | 1,606,000 | 408 |
| 2008-09-02 | 415 | 422 | 408 | 412 | 1,370,000 | 412 |
| 2008-09-01 | 428 | 430 | 418 | 418 | 1,681,000 | 418 |
| 2008-08-29 | 433 | 442 | 432 | 442 | 1,113,000 | 442 |
| 2008-08-28 | 432 | 433 | 421 | 423 | 1,044,000 | 423 |
| 2008-08-27 | 439 | 442 | 430 | 430 | 992,000 | 430 |
| 2008-08-26 | 439 | 444 | 437 | 442 | 485,000 | 442 |
| 2008-08-25 | 451 | 456 | 445 | 447 | 813,000 | 447 |
| 2008-08-22 | 443 | 445 | 432 | 435 | 1,220,000 | 435 |
| 2008-08-21 | 445 | 450 | 439 | 442 | 948,000 | 442 |
| 2008-08-20 | 440 | 448 | 437 | 445 | 952,000 | 445 |
| 2008-08-19 | 447 | 447 | 438 | 441 | 1,066,000 | 441 |
| 2008-08-18 | 453 | 471 | 450 | 456 | 1,870,000 | 456 |
| 2008-08-15 | 444 | 452 | 441 | 452 | 1,659,000 | 452 |
| 2008-08-14 | 424 | 440 | 424 | 434 | 2,002,000 | 434 |
| 2008-08-13 | 428 | 430 | 417 | 429 | 2,528,000 | 429 |
| 2008-08-12 | 459 | 460 | 437 | 438 | 2,982,000 | 438 |
| 2008-08-11 | 424 | 457 | 422 | 455 | 5,194,000 | 455 |
| 2008-08-08 | 409 | 416 | 405 | 412 | 1,203,000 | 412 |
| 2008-08-07 | 415 | 419 | 409 | 414 | 1,106,000 | 414 |
| 2008-08-06 | 412 | 423 | 411 | 420 | 1,807,000 | 420 |
| 2008-08-05 | 407 | 414 | 402 | 403 | 1,596,000 | 403 |
| 2008-08-04 | 421 | 423 | 406 | 406 | 1,420,000 | 406 |
| 2008-08-01 | 431 | 433 | 423 | 426 | 819,000 | 426 |
| 2008-07-31 | 442 | 445 | 433 | 436 | 1,239,000 | 436 |
| 2008-07-30 | 437 | 443 | 434 | 438 | 1,444,000 | 438 |
| 2008-07-29 | 440 | 441 | 426 | 429 | 1,886,000 | 429 |
| 2008-07-28 | 467 | 469 | 446 | 450 | 1,931,000 | 450 |
| 2008-07-25 | 463 | 465 | 457 | 457 | 1,521,000 | 457 |
| 2008-07-24 | 461 | 479 | 460 | 476 | 3,044,000 | 476 |
| 2008-07-23 | 451 | 464 | 444 | 455 | 1,971,000 | 455 |
| 2008-07-22 | 424 | 442 | 424 | 441 | 2,261,000 | 441 |
| 2008-07-18 | 425 | 426 | 419 | 419 | 1,293,000 | 419 |
| 2008-07-17 | 416 | 423 | 412 | 419 | 1,307,000 | 419 |
| 2008-07-16 | 404 | 412 | 402 | 407 | 1,114,000 | 407 |
| 2008-07-15 | 415 | 417 | 406 | 407 | 1,401,000 | 407 |
| 2008-07-14 | 415 | 430 | 414 | 419 | 2,123,000 | 419 |
| 2008-07-11 | 411 | 426 | 406 | 420 | 2,546,000 | 420 |
| 2008-07-10 | 405 | 413 | 403 | 406 | 1,044,000 | 406 |
| 2008-07-09 | 413 | 418 | 405 | 407 | 1,301,000 | 407 |
| 2008-07-08 | 420 | 421 | 403 | 403 | 2,160,000 | 403 |
| 2008-07-07 | 422 | 427 | 416 | 421 | 1,276,000 | 421 |
| 2008-07-04 | 432 | 433 | 419 | 422 | 1,693,000 | 422 |
| 2008-07-03 | 422 | 437 | 415 | 424 | 3,060,000 | 424 |
| 2008-07-02 | 428 | 431 | 422 | 424 | 1,453,000 | 424 |
| 2008-07-01 | 434 | 441 | 423 | 423 | 1,961,000 | 423 |
| 2008-06-30 | 427 | 434 | 422 | 426 | 1,367,000 | 426 |
| 2008-06-27 | 424 | 429 | 423 | 425 | 1,870,000 | 425 |
| 2008-06-26 | 448 | 450 | 436 | 438 | 1,487,000 | 438 |
| 2008-06-25 | 450 | 450 | 434 | 444 | 1,902,000 | 444 |
| 2008-06-24 | 449 | 454 | 445 | 447 | 1,388,000 | 447 |
| 2008-06-23 | 439 | 450 | 433 | 446 | 1,828,000 | 446 |
| 2008-06-20 | 455 | 455 | 435 | 440 | 2,470,000 | 440 |
| 2008-06-19 | 465 | 465 | 447 | 450 | 1,651,000 | 450 |
| 2008-06-18 | 458 | 464 | 456 | 462 | 1,615,000 | 462 |
| 2008-06-17 | 460 | 467 | 456 | 463 | 1,457,000 | 463 |
| 2008-06-16 | 457 | 463 | 448 | 459 | 2,101,000 | 459 |
| 2008-06-13 | 443 | 452 | 437 | 447 | 2,779,000 | 447 |
| 2008-06-12 | 457 | 457 | 441 | 446 | 2,745,000 | 446 |
| 2008-06-11 | 466 | 470 | 462 | 468 | 1,127,000 | 468 |
| 2008-06-10 | 485 | 490 | 462 | 465 | 1,784,000 | 465 |
| 2008-06-09 | 472 | 480 | 471 | 477 | 1,274,000 | 477 |
| 2008-06-06 | 511 | 513 | 487 | 491 | 3,583,000 | 491 |
| 2008-06-05 | 498 | 512 | 493 | 509 | 2,406,000 | 509 |
| 2008-06-04 | 485 | 502 | 483 | 497 | 2,376,000 | 497 |
| 2008-06-03 | 494 | 498 | 483 | 490 | 2,233,000 | 490 |
| 2008-06-02 | 502 | 508 | 490 | 499 | 2,751,000 | 499 |
| 2008-05-30 | 480 | 499 | 473 | 494 | 7,861,000 | 494 |
| 2008-05-29 | 460 | 470 | 454 | 470 | 3,587,000 | 470 |
| 2008-05-28 | 473 | 474 | 440 | 452 | 3,707,000 | 452 |
| 2008-05-27 | 481 | 481 | 462 | 468 | 3,117,000 | 468 |
| 2008-05-26 | 505 | 505 | 479 | 480 | 3,005,000 | 480 |
| 2008-05-23 | 522 | 523 | 497 | 509 | 3,452,000 | 509 |
| 2008-05-22 | 500 | 514 | 488 | 512 | 5,630,000 | 512 |
| 2008-05-21 | 530 | 536 | 511 | 514 | 6,086,000 | 514 |
| 2008-05-20 | 522 | 569 | 508 | 568 | 7,545,000 | 568 |
| 2008-05-19 | 534 | 534 | 510 | 519 | 5,409,000 | 519 |
| 2008-05-16 | 560 | 563 | 540 | 547 | 1,965,000 | 547 |
| 2008-05-15 | 547 | 560 | 545 | 546 | 1,980,000 | 546 |
| 2008-05-14 | 530 | 545 | 530 | 543 | 1,597,000 | 543 |
| 2008-05-13 | 530 | 537 | 524 | 533 | 1,139,000 | 533 |
| 2008-05-12 | 501 | 526 | 501 | 521 | 1,569,000 | 521 |
| 2008-05-09 | 556 | 556 | 515 | 518 | 2,911,000 | 518 |
| 2008-05-08 | 558 | 573 | 550 | 557 | 2,671,000 | 557 |
| 2008-05-07 | 533 | 562 | 530 | 558 | 3,374,000 | 558 |
| 2008-05-02 | 521 | 530 | 515 | 521 | 1,908,000 | 521 |
| 2008-05-01 | 517 | 528 | 511 | 514 | 2,429,000 | 514 |
| 2008-04-30 | 508 | 533 | 501 | 525 | 2,254,000 | 525 |
| 2008-04-28 | 501 | 512 | 497 | 508 | 1,289,000 | 508 |
| 2008-04-25 | 501 | 507 | 493 | 494 | 1,949,000 | 494 |
| 2008-04-24 | 495 | 503 | 492 | 492 | 1,254,000 | 492 |
| 2008-04-23 | 472 | 497 | 471 | 490 | 1,679,000 | 490 |
| 2008-04-22 | 479 | 484 | 471 | 471 | 1,103,000 | 471 |
| 2008-04-21 | 484 | 489 | 481 | 485 | 2,243,000 | 485 |
| 2008-04-18 | 452 | 473 | 451 | 470 | 2,757,000 | 470 |
| 2008-04-17 | 445 | 453 | 442 | 446 | 1,950,000 | 446 |
| 2008-04-16 | 430 | 441 | 430 | 439 | 1,967,000 | 439 |
| 2008-04-15 | 437 | 437 | 427 | 432 | 766,000 | 432 |
| 2008-04-14 | 424 | 434 | 421 | 432 | 1,307,000 | 432 |
| 2008-04-11 | 424 | 435 | 423 | 435 | 1,363,000 | 435 |
| 2008-04-10 | 435 | 436 | 420 | 423 | 1,619,000 | 423 |
| 2008-04-09 | 453 | 457 | 438 | 441 | 2,320,000 | 441 |
| 2008-04-08 | 453 | 472 | 451 | 457 | 2,854,000 | 457 |
| 2008-04-07 | 449 | 453 | 437 | 450 | 1,684,000 | 450 |
| 2008-04-04 | 451 | 459 | 446 | 448 | 1,896,000 | 448 |
| 2008-04-03 | 450 | 463 | 445 | 463 | 2,845,000 | 463 |
| 2008-04-02 | 466 | 472 | 457 | 465 | 2,062,000 | 465 |
| 2008-04-01 | 456 | 471 | 454 | 461 | 2,260,000 | 461 |
| 2008-03-31 | 458 | 462 | 434 | 446 | 1,331,000 | 446 |
| 2008-03-28 | 438 | 458 | 431 | 457 | 1,840,000 | 457 |
| 2008-03-27 | 440 | 446 | 428 | 441 | 2,021,000 | 441 |
| 2008-03-26 | 452 | 455 | 433 | 450 | 2,430,000 | 450 |
| 2008-03-25 | 473 | 480 | 454 | 463 | 2,986,000 | 463 |
| 2008-03-24 | 446 | 478 | 445 | 472 | 2,249,000 | 472 |
| 2008-03-21 | 457 | 468 | 451 | 466 | 1,411,000 | 466 |
| 2008-03-19 | 454 | 462 | 444 | 450 | 2,304,000 | 450 |
| 2008-03-18 | 406 | 448 | 406 | 437 | 3,351,000 | 437 |
| 2008-03-17 | 417 | 417 | 394 | 406 | 3,284,000 | 406 |
| 2008-03-14 | 438 | 443 | 422 | 424 | 1,999,000 | 424 |
| 2008-03-13 | 449 | 454 | 430 | 436 | 1,493,000 | 436 |
| 2008-03-12 | 460 | 466 | 447 | 450 | 2,530,000 | 450 |
| 2008-03-11 | 428 | 447 | 423 | 445 | 2,619,000 | 445 |
| 2008-03-10 | 449 | 451 | 422 | 429 | 2,773,000 | 429 |
| 2008-03-07 | 471 | 472 | 445 | 457 | 4,155,000 | 457 |
| 2008-03-06 | 493 | 497 | 479 | 494 | 1,680,000 | 494 |
| 2008-03-05 | 479 | 488 | 469 | 483 | 2,385,000 | 483 |
| 2008-03-04 | 490 | 497 | 471 | 479 | 2,448,000 | 479 |
| 2008-03-03 | 510 | 513 | 487 | 490 | 3,280,000 | 490 |
| 2008-02-29 | 508 | 531 | 507 | 518 | 4,890,000 | 518 |
| 2008-02-28 | 509 | 519 | 501 | 508 | 3,345,000 | 508 |
| 2008-02-27 | 505 | 516 | 498 | 507 | 2,115,000 | 507 |
| 2008-02-26 | 512 | 512 | 498 | 499 | 1,487,000 | 499 |
| 2008-02-25 | 500 | 508 | 493 | 500 | 2,138,000 | 500 |
| 2008-02-22 | 489 | 497 | 479 | 491 | 1,958,000 | 491 |
| 2008-02-21 | 489 | 504 | 486 | 488 | 2,643,000 | 488 |
| 2008-02-20 | 500 | 503 | 477 | 479 | 2,369,000 | 479 |
| 2008-02-19 | 519 | 519 | 488 | 503 | 2,573,000 | 503 |
| 2008-02-18 | 521 | 529 | 509 | 509 | 3,827,000 | 509 |
| 2008-02-15 | 480 | 495 | 470 | 491 | 3,569,000 | 491 |
| 2008-02-14 | 474 | 486 | 463 | 483 | 3,659,000 | 483 |
| 2008-02-13 | 463 | 475 | 454 | 454 | 4,530,000 | 454 |
| 2008-02-12 | 467 | 473 | 442 | 453 | 8,651,000 | 453 |
| 2008-02-08 | 543 | 548 | 443 | 461 | 7,801,000 | 461 |
| 2008-02-07 | 555 | 562 | 532 | 543 | 3,692,000 | 543 |
| 2008-02-06 | 581 | 584 | 559 | 560 | 2,693,000 | 560 |
| 2008-02-05 | 616 | 627 | 605 | 611 | 1,609,000 | 611 |
| 2008-02-04 | 629 | 634 | 622 | 628 | 1,821,000 | 628 |
| 2008-02-01 | 630 | 630 | 603 | 616 | 4,385,000 | 616 |
| 2008-01-31 | 625 | 654 | 623 | 639 | 2,356,000 | 639 |
| 2008-01-30 | 638 | 659 | 622 | 631 | 2,171,000 | 631 |
| 2008-01-29 | 637 | 648 | 614 | 628 | 2,820,000 | 628 |
| 2008-01-28 | 651 | 667 | 627 | 629 | 2,035,000 | 629 |
| 2008-01-25 | 648 | 669 | 641 | 661 | 2,756,000 | 661 |
| 2008-01-24 | 597 | 627 | 595 | 619 | 1,912,000 | 619 |
| 2008-01-23 | 607 | 617 | 582 | 596 | 1,658,000 | 596 |
| 2008-01-22 | 602 | 612 | 574 | 577 | 2,584,000 | 577 |
| 2008-01-21 | 648 | 662 | 621 | 622 | 2,766,000 | 622 |
| 2008-01-18 | 601 | 655 | 601 | 650 | 3,589,000 | 650 |
| 2008-01-17 | 608 | 629 | 593 | 623 | 7,471,000 | 623 |
| 2008-01-16 | 560 | 578 | 547 | 558 | 4,698,000 | 558 |
| 2008-01-15 | 601 | 606 | 575 | 585 | 4,561,000 | 585 |
| 2008-01-11 | 626 | 627 | 589 | 591 | 3,506,000 | 591 |
| 2008-01-10 | 638 | 645 | 628 | 629 | 3,355,000 | 629 |
| 2008-01-09 | 600 | 630 | 595 | 627 | 2,080,000 | 627 |
| 2008-01-08 | 615 | 628 | 602 | 616 | 3,038,000 | 616 |
| 2008-01-07 | 616 | 625 | 606 | 619 | 2,262,000 | 619 |
| 2008-01-04 | 655 | 655 | 623 | 625 | 1,605,000 | 625 |
分割・併合履歴 ： なし
