4205 日本ゼオン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 422 | 422 | 415 | 418 | 730,000 | 418 |
| 2009-12-29 | 424 | 426 | 420 | 422 | 512,000 | 422 |
| 2009-12-28 | 424 | 427 | 421 | 423 | 790,000 | 423 |
| 2009-12-25 | 432 | 432 | 424 | 426 | 382,000 | 426 |
| 2009-12-24 | 425 | 433 | 422 | 430 | 823,000 | 430 |
| 2009-12-22 | 414 | 422 | 411 | 421 | 1,898,000 | 421 |
| 2009-12-21 | 421 | 421 | 416 | 419 | 474,000 | 419 |
| 2009-12-18 | 412 | 421 | 412 | 420 | 913,000 | 420 |
| 2009-12-17 | 420 | 425 | 418 | 420 | 634,000 | 420 |
| 2009-12-16 | 423 | 428 | 417 | 422 | 989,000 | 422 |
| 2009-12-15 | 431 | 431 | 421 | 422 | 1,396,000 | 422 |
| 2009-12-14 | 420 | 424 | 415 | 423 | 1,339,000 | 423 |
| 2009-12-11 | 409 | 421 | 407 | 421 | 3,172,000 | 421 |
| 2009-12-10 | 405 | 413 | 391 | 394 | 1,851,000 | 394 |
| 2009-12-09 | 414 | 415 | 404 | 409 | 4,090,000 | 409 |
| 2009-12-08 | 388 | 405 | 383 | 404 | 1,877,000 | 404 |
| 2009-12-07 | 395 | 396 | 387 | 393 | 739,000 | 393 |
| 2009-12-04 | 390 | 392 | 382 | 384 | 1,242,000 | 384 |
| 2009-12-03 | 374 | 391 | 372 | 389 | 1,560,000 | 389 |
| 2009-12-02 | 368 | 373 | 362 | 367 | 1,000,000 | 367 |
| 2009-12-01 | 342 | 370 | 342 | 368 | 1,551,000 | 368 |
| 2009-11-30 | 348 | 357 | 347 | 352 | 1,420,000 | 352 |
| 2009-11-27 | 350 | 350 | 340 | 340 | 1,243,000 | 340 |
| 2009-11-26 | 355 | 368 | 353 | 360 | 1,409,000 | 360 |
| 2009-11-25 | 351 | 355 | 343 | 353 | 2,183,000 | 353 |
| 2009-11-24 | 362 | 366 | 350 | 353 | 1,943,000 | 353 |
| 2009-11-20 | 353 | 366 | 351 | 366 | 1,997,000 | 366 |
| 2009-11-19 | 359 | 366 | 350 | 365 | 2,771,000 | 365 |
| 2009-11-18 | 349 | 357 | 346 | 354 | 2,414,000 | 354 |
| 2009-11-17 | 345 | 356 | 344 | 356 | 2,713,000 | 356 |
| 2009-11-16 | 360 | 364 | 342 | 344 | 2,480,000 | 344 |
| 2009-11-13 | 369 | 369 | 357 | 359 | 2,446,000 | 359 |
| 2009-11-12 | 385 | 390 | 363 | 364 | 3,574,000 | 364 |
| 2009-11-11 | 376 | 402 | 362 | 395 | 5,790,000 | 395 |
| 2009-11-10 | 415 | 418 | 382 | 390 | 3,209,000 | 390 |
| 2009-11-09 | 412 | 412 | 405 | 407 | 818,000 | 407 |
| 2009-11-06 | 411 | 412 | 404 | 407 | 772,000 | 407 |
| 2009-11-05 | 401 | 411 | 399 | 406 | 867,000 | 406 |
| 2009-11-04 | 412 | 413 | 403 | 407 | 1,245,000 | 407 |
| 2009-11-02 | 408 | 412 | 402 | 411 | 1,290,000 | 411 |
| 2009-10-30 | 404 | 429 | 400 | 420 | 2,268,000 | 420 |
| 2009-10-29 | 393 | 395 | 387 | 389 | 1,256,000 | 389 |
| 2009-10-28 | 407 | 410 | 395 | 399 | 1,046,000 | 399 |
| 2009-10-27 | 411 | 413 | 400 | 404 | 866,000 | 404 |
| 2009-10-26 | 417 | 423 | 409 | 413 | 870,000 | 413 |
| 2009-10-23 | 422 | 425 | 415 | 422 | 1,569,000 | 422 |
| 2009-10-22 | 429 | 429 | 410 | 420 | 2,974,000 | 420 |
| 2009-10-21 | 419 | 434 | 414 | 434 | 2,587,000 | 434 |
| 2009-10-20 | 406 | 416 | 404 | 415 | 1,609,000 | 415 |
| 2009-10-19 | 405 | 405 | 393 | 401 | 968,000 | 401 |
| 2009-10-16 | 406 | 406 | 398 | 404 | 1,125,000 | 404 |
| 2009-10-15 | 411 | 411 | 399 | 401 | 817,000 | 401 |
| 2009-10-14 | 402 | 403 | 394 | 399 | 1,133,000 | 399 |
| 2009-10-13 | 398 | 402 | 392 | 399 | 794,000 | 399 |
| 2009-10-09 | 395 | 401 | 387 | 395 | 1,088,000 | 395 |
| 2009-10-08 | 389 | 393 | 380 | 390 | 1,334,000 | 390 |
| 2009-10-07 | 381 | 397 | 380 | 392 | 1,439,000 | 392 |
| 2009-10-06 | 374 | 382 | 366 | 371 | 2,357,000 | 371 |
| 2009-10-05 | 388 | 390 | 364 | 369 | 2,555,000 | 369 |
| 2009-10-02 | 385 | 389 | 383 | 388 | 1,266,000 | 388 |
| 2009-10-01 | 402 | 407 | 394 | 397 | 1,087,000 | 397 |
| 2009-09-30 | 409 | 418 | 406 | 411 | 915,000 | 411 |
| 2009-09-29 | 415 | 417 | 406 | 412 | 721,000 | 412 |
| 2009-09-28 | 429 | 430 | 408 | 412 | 1,803,000 | 412 |
| 2009-09-25 | 449 | 451 | 437 | 440 | 1,542,000 | 440 |
| 2009-09-24 | 434 | 445 | 433 | 444 | 1,343,000 | 444 |
| 2009-09-18 | 436 | 437 | 417 | 424 | 2,255,000 | 424 |
| 2009-09-17 | 445 | 448 | 442 | 446 | 1,594,000 | 446 |
| 2009-09-16 | 431 | 446 | 430 | 440 | 1,518,000 | 440 |
| 2009-09-15 | 447 | 448 | 434 | 436 | 1,156,000 | 436 |
| 2009-09-14 | 445 | 453 | 436 | 441 | 3,123,000 | 441 |
| 2009-09-11 | 437 | 445 | 432 | 438 | 2,617,000 | 438 |
| 2009-09-10 | 420 | 431 | 419 | 431 | 1,249,000 | 431 |
| 2009-09-09 | 425 | 428 | 415 | 419 | 1,235,000 | 419 |
| 2009-09-08 | 428 | 428 | 421 | 425 | 1,011,000 | 425 |
| 2009-09-07 | 430 | 431 | 416 | 422 | 1,922,000 | 422 |
| 2009-09-04 | 436 | 440 | 425 | 427 | 1,545,000 | 427 |
| 2009-09-03 | 441 | 441 | 432 | 438 | 1,772,000 | 438 |
| 2009-09-02 | 445 | 445 | 441 | 445 | 832,000 | 445 |
| 2009-09-01 | 456 | 458 | 447 | 454 | 1,128,000 | 454 |
| 2009-08-31 | 463 | 474 | 453 | 457 | 1,082,000 | 457 |
| 2009-08-28 | 469 | 471 | 464 | 469 | 1,345,000 | 469 |
| 2009-08-27 | 474 | 475 | 458 | 464 | 1,911,000 | 464 |
| 2009-08-26 | 459 | 476 | 457 | 474 | 3,391,000 | 474 |
| 2009-08-25 | 453 | 455 | 443 | 452 | 2,414,000 | 452 |
| 2009-08-24 | 446 | 452 | 442 | 450 | 1,399,000 | 450 |
| 2009-08-21 | 449 | 450 | 430 | 439 | 1,635,000 | 439 |
| 2009-08-20 | 454 | 456 | 448 | 454 | 2,027,000 | 454 |
| 2009-08-19 | 458 | 467 | 446 | 454 | 3,667,000 | 454 |
| 2009-08-18 | 464 | 469 | 452 | 457 | 4,238,000 | 457 |
| 2009-08-17 | 445 | 445 | 434 | 434 | 1,158,000 | 434 |
| 2009-08-14 | 440 | 476 | 436 | 452 | 3,484,000 | 452 |
| 2009-08-13 | 423 | 447 | 421 | 443 | 2,675,000 | 443 |
| 2009-08-12 | 420 | 424 | 412 | 415 | 1,944,000 | 415 |
| 2009-08-11 | 384 | 424 | 383 | 421 | 4,639,000 | 421 |
| 2009-08-10 | 383 | 395 | 378 | 383 | 2,225,000 | 383 |
| 2009-08-07 | 377 | 378 | 366 | 373 | 947,000 | 373 |
| 2009-08-06 | 376 | 383 | 375 | 378 | 1,035,000 | 378 |
| 2009-08-05 | 390 | 391 | 378 | 380 | 705,000 | 380 |
| 2009-08-04 | 394 | 396 | 383 | 387 | 985,000 | 387 |
| 2009-08-03 | 394 | 397 | 389 | 393 | 480,000 | 393 |
| 2009-07-31 | 390 | 395 | 387 | 395 | 883,000 | 395 |
| 2009-07-30 | 385 | 388 | 381 | 385 | 486,000 | 385 |
| 2009-07-29 | 383 | 387 | 380 | 384 | 949,000 | 384 |
| 2009-07-28 | 393 | 393 | 381 | 388 | 716,000 | 388 |
| 2009-07-27 | 389 | 397 | 388 | 394 | 1,408,000 | 394 |
| 2009-07-24 | 384 | 386 | 381 | 384 | 1,587,000 | 384 |
| 2009-07-23 | 381 | 382 | 375 | 379 | 730,000 | 379 |
| 2009-07-22 | 373 | 383 | 371 | 380 | 886,000 | 380 |
| 2009-07-21 | 364 | 379 | 363 | 378 | 1,160,000 | 378 |
| 2009-07-17 | 370 | 370 | 355 | 356 | 775,000 | 356 |
| 2009-07-16 | 368 | 371 | 362 | 365 | 832,000 | 365 |
| 2009-07-15 | 360 | 366 | 357 | 360 | 889,000 | 360 |
| 2009-07-14 | 360 | 360 | 352 | 359 | 859,000 | 359 |
| 2009-07-13 | 351 | 364 | 345 | 350 | 2,255,000 | 350 |
| 2009-07-10 | 350 | 350 | 341 | 345 | 1,134,000 | 345 |
| 2009-07-09 | 345 | 350 | 342 | 345 | 599,000 | 345 |
| 2009-07-08 | 354 | 358 | 348 | 350 | 1,086,000 | 350 |
| 2009-07-07 | 358 | 360 | 351 | 358 | 1,382,000 | 358 |
| 2009-07-06 | 367 | 372 | 357 | 360 | 1,060,000 | 360 |
| 2009-07-03 | 376 | 376 | 366 | 369 | 1,790,000 | 369 |
| 2009-07-02 | 375 | 386 | 375 | 381 | 1,243,000 | 381 |
| 2009-07-01 | 372 | 382 | 367 | 375 | 1,146,000 | 375 |
| 2009-06-30 | 374 | 381 | 371 | 377 | 1,121,000 | 377 |
| 2009-06-29 | 370 | 377 | 361 | 364 | 795,000 | 364 |
| 2009-06-26 | 369 | 370 | 363 | 368 | 663,000 | 368 |
| 2009-06-25 | 357 | 370 | 356 | 364 | 775,000 | 364 |
| 2009-06-24 | 351 | 355 | 347 | 353 | 895,000 | 353 |
| 2009-06-23 | 362 | 364 | 354 | 356 | 1,511,000 | 356 |
| 2009-06-22 | 373 | 381 | 370 | 377 | 315,000 | 377 |
| 2009-06-19 | 382 | 389 | 372 | 374 | 682,000 | 374 |
| 2009-06-18 | 380 | 382 | 375 | 381 | 539,000 | 381 |
| 2009-06-17 | 373 | 385 | 373 | 382 | 976,000 | 382 |
| 2009-06-16 | 380 | 381 | 373 | 373 | 985,000 | 373 |
| 2009-06-15 | 396 | 396 | 390 | 391 | 658,000 | 391 |
| 2009-06-12 | 394 | 395 | 390 | 391 | 1,035,000 | 391 |
| 2009-06-11 | 386 | 394 | 383 | 388 | 1,378,000 | 388 |
| 2009-06-10 | 392 | 396 | 390 | 395 | 1,206,000 | 395 |
| 2009-06-09 | 386 | 393 | 381 | 391 | 1,864,000 | 391 |
| 2009-06-08 | 394 | 398 | 384 | 387 | 1,878,000 | 387 |
| 2009-06-05 | 380 | 387 | 377 | 385 | 2,243,000 | 385 |
| 2009-06-04 | 363 | 377 | 361 | 375 | 1,996,000 | 375 |
| 2009-06-03 | 357 | 366 | 353 | 364 | 1,292,000 | 364 |
| 2009-06-02 | 366 | 368 | 352 | 353 | 1,660,000 | 353 |
| 2009-06-01 | 353 | 367 | 349 | 363 | 1,540,000 | 363 |
| 2009-05-29 | 347 | 355 | 346 | 352 | 1,384,000 | 352 |
| 2009-05-28 | 337 | 349 | 335 | 349 | 987,000 | 349 |
| 2009-05-27 | 342 | 345 | 336 | 338 | 1,513,000 | 338 |
| 2009-05-26 | 349 | 349 | 341 | 344 | 540,000 | 344 |
| 2009-05-25 | 354 | 355 | 341 | 346 | 1,157,000 | 346 |
| 2009-05-22 | 337 | 347 | 333 | 344 | 1,360,000 | 344 |
| 2009-05-21 | 345 | 346 | 334 | 336 | 1,715,000 | 336 |
| 2009-05-20 | 345 | 348 | 341 | 344 | 1,271,000 | 344 |
| 2009-05-19 | 342 | 348 | 331 | 335 | 1,619,000 | 335 |
| 2009-05-18 | 323 | 358 | 321 | 341 | 2,312,000 | 341 |
| 2009-05-15 | 330 | 334 | 326 | 332 | 754,000 | 332 |
| 2009-05-14 | 330 | 332 | 323 | 326 | 848,000 | 326 |
| 2009-05-13 | 328 | 337 | 320 | 335 | 1,889,000 | 335 |
| 2009-05-12 | 326 | 330 | 325 | 328 | 1,206,000 | 328 |
| 2009-05-11 | 328 | 338 | 324 | 336 | 1,303,000 | 336 |
| 2009-05-08 | 315 | 329 | 309 | 329 | 1,301,000 | 329 |
| 2009-05-07 | 316 | 319 | 307 | 318 | 895,000 | 318 |
| 2009-05-01 | 300 | 306 | 298 | 304 | 671,000 | 304 |
| 2009-04-30 | 304 | 312 | 298 | 300 | 1,128,000 | 300 |
| 2009-04-28 | 315 | 322 | 300 | 301 | 1,500,000 | 301 |
| 2009-04-27 | 320 | 322 | 308 | 317 | 1,493,000 | 317 |
| 2009-04-24 | 325 | 325 | 314 | 317 | 1,077,000 | 317 |
| 2009-04-23 | 326 | 328 | 314 | 322 | 670,000 | 322 |
| 2009-04-22 | 315 | 331 | 315 | 327 | 1,997,000 | 327 |
| 2009-04-21 | 314 | 320 | 310 | 315 | 1,340,000 | 315 |
| 2009-04-20 | 305 | 326 | 301 | 324 | 3,405,000 | 324 |
| 2009-04-17 | 297 | 301 | 293 | 300 | 1,084,000 | 300 |
| 2009-04-16 | 298 | 304 | 291 | 292 | 1,100,000 | 292 |
| 2009-04-15 | 297 | 300 | 291 | 298 | 885,000 | 298 |
| 2009-04-14 | 305 | 305 | 296 | 302 | 998,000 | 302 |
| 2009-04-13 | 303 | 306 | 298 | 304 | 642,000 | 304 |
| 2009-04-10 | 307 | 310 | 297 | 304 | 1,519,000 | 304 |
| 2009-04-09 | 292 | 299 | 290 | 297 | 851,000 | 297 |
| 2009-04-08 | 295 | 296 | 287 | 289 | 652,000 | 289 |
| 2009-04-07 | 294 | 301 | 292 | 301 | 1,079,000 | 301 |
| 2009-04-06 | 294 | 301 | 291 | 295 | 1,397,000 | 295 |
| 2009-04-03 | 293 | 293 | 283 | 288 | 762,000 | 288 |
| 2009-04-02 | 275 | 288 | 274 | 286 | 841,000 | 286 |
| 2009-04-01 | 268 | 275 | 265 | 271 | 513,000 | 271 |
| 2009-03-31 | 266 | 278 | 263 | 265 | 692,000 | 265 |
| 2009-03-30 | 285 | 292 | 268 | 269 | 762,000 | 269 |
| 2009-03-27 | 289 | 296 | 283 | 285 | 613,000 | 285 |
| 2009-03-26 | 281 | 286 | 278 | 286 | 562,000 | 286 |
| 2009-03-25 | 282 | 282 | 276 | 281 | 724,000 | 281 |
| 2009-03-24 | 280 | 281 | 270 | 278 | 1,016,000 | 278 |
| 2009-03-23 | 260 | 270 | 260 | 270 | 757,000 | 270 |
| 2009-03-19 | 261 | 265 | 254 | 256 | 887,000 | 256 |
| 2009-03-18 | 268 | 268 | 257 | 261 | 658,000 | 261 |
| 2009-03-17 | 265 | 267 | 262 | 263 | 769,000 | 263 |
| 2009-03-16 | 260 | 266 | 258 | 261 | 1,246,000 | 261 |
| 2009-03-13 | 252 | 253 | 249 | 252 | 910,000 | 252 |
| 2009-03-12 | 252 | 253 | 242 | 245 | 967,000 | 245 |
| 2009-03-11 | 254 | 257 | 251 | 257 | 823,000 | 257 |
| 2009-03-10 | 247 | 252 | 246 | 250 | 455,000 | 250 |
| 2009-03-09 | 250 | 253 | 246 | 252 | 589,000 | 252 |
| 2009-03-06 | 252 | 255 | 247 | 248 | 890,000 | 248 |
| 2009-03-05 | 262 | 266 | 259 | 262 | 1,061,000 | 262 |
| 2009-03-04 | 250 | 258 | 248 | 256 | 755,000 | 256 |
| 2009-03-03 | 250 | 255 | 244 | 255 | 961,000 | 255 |
| 2009-03-02 | 257 | 262 | 254 | 262 | 578,000 | 262 |
| 2009-02-27 | 262 | 262 | 254 | 262 | 897,000 | 262 |
| 2009-02-26 | 262 | 265 | 258 | 263 | 981,000 | 263 |
| 2009-02-25 | 266 | 270 | 252 | 270 | 1,570,000 | 270 |
| 2009-02-24 | 251 | 253 | 245 | 251 | 911,000 | 251 |
| 2009-02-23 | 242 | 260 | 241 | 260 | 1,005,000 | 260 |
| 2009-02-20 | 257 | 258 | 244 | 247 | 856,000 | 247 |
| 2009-02-19 | 255 | 256 | 251 | 255 | 575,000 | 255 |
| 2009-02-18 | 252 | 255 | 251 | 254 | 1,079,000 | 254 |
| 2009-02-17 | 272 | 275 | 263 | 264 | 1,194,000 | 264 |
| 2009-02-16 | 284 | 285 | 274 | 276 | 1,022,000 | 276 |
| 2009-02-13 | 290 | 293 | 268 | 279 | 2,450,000 | 279 |
| 2009-02-12 | 285 | 290 | 281 | 288 | 1,238,000 | 288 |
| 2009-02-10 | 300 | 303 | 289 | 290 | 964,000 | 290 |
| 2009-02-09 | 305 | 307 | 298 | 305 | 823,000 | 305 |
| 2009-02-06 | 301 | 305 | 295 | 300 | 751,000 | 300 |
| 2009-02-05 | 304 | 307 | 299 | 303 | 625,000 | 303 |
| 2009-02-04 | 295 | 306 | 290 | 305 | 639,000 | 305 |
| 2009-02-03 | 294 | 304 | 290 | 291 | 546,000 | 291 |
| 2009-02-02 | 291 | 296 | 285 | 293 | 381,000 | 293 |
| 2009-01-30 | 297 | 297 | 290 | 292 | 400,000 | 292 |
| 2009-01-29 | 305 | 309 | 298 | 302 | 484,000 | 302 |
| 2009-01-28 | 294 | 303 | 290 | 301 | 601,000 | 301 |
| 2009-01-27 | 277 | 300 | 277 | 298 | 975,000 | 298 |
| 2009-01-26 | 276 | 279 | 271 | 274 | 825,000 | 274 |
| 2009-01-23 | 287 | 287 | 276 | 281 | 807,000 | 281 |
| 2009-01-22 | 293 | 293 | 275 | 284 | 1,281,000 | 284 |
| 2009-01-21 | 290 | 298 | 285 | 285 | 1,198,000 | 285 |
| 2009-01-20 | 302 | 302 | 292 | 297 | 426,000 | 297 |
| 2009-01-19 | 304 | 309 | 300 | 307 | 638,000 | 307 |
| 2009-01-16 | 294 | 299 | 291 | 298 | 750,000 | 298 |
| 2009-01-15 | 298 | 298 | 287 | 289 | 1,161,000 | 289 |
| 2009-01-14 | 296 | 308 | 296 | 306 | 630,000 | 306 |
| 2009-01-13 | 297 | 299 | 291 | 294 | 932,000 | 294 |
| 2009-01-09 | 321 | 321 | 310 | 317 | 673,000 | 317 |
| 2009-01-08 | 324 | 327 | 314 | 320 | 1,468,000 | 320 |
| 2009-01-07 | 334 | 347 | 332 | 344 | 1,364,000 | 344 |
| 2009-01-06 | 326 | 335 | 321 | 331 | 1,572,000 | 331 |
| 2009-01-05 | 314 | 323 | 313 | 321 | 860,000 | 321 |
分割・併合履歴 ： なし
