4205 日本ゼオン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 690 | 690 | 679 | 680 | 822,000 | 680 |
| 2010-12-29 | 683 | 692 | 683 | 691 | 840,000 | 691 |
| 2010-12-28 | 688 | 689 | 681 | 685 | 603,000 | 685 |
| 2010-12-27 | 680 | 690 | 680 | 687 | 877,000 | 687 |
| 2010-12-24 | 686 | 687 | 679 | 681 | 1,356,000 | 681 |
| 2010-12-22 | 690 | 694 | 684 | 686 | 1,944,000 | 686 |
| 2010-12-21 | 690 | 696 | 688 | 693 | 981,000 | 693 |
| 2010-12-20 | 698 | 700 | 683 | 690 | 1,354,000 | 690 |
| 2010-12-17 | 705 | 709 | 702 | 702 | 1,974,000 | 702 |
| 2010-12-16 | 696 | 705 | 694 | 701 | 1,779,000 | 701 |
| 2010-12-15 | 704 | 704 | 692 | 699 | 2,216,000 | 699 |
| 2010-12-14 | 697 | 706 | 693 | 702 | 2,604,000 | 702 |
| 2010-12-13 | 682 | 698 | 678 | 698 | 2,092,000 | 698 |
| 2010-12-10 | 689 | 689 | 675 | 677 | 2,014,000 | 677 |
| 2010-12-09 | 687 | 689 | 684 | 688 | 1,699,000 | 688 |
| 2010-12-08 | 685 | 690 | 681 | 687 | 1,625,000 | 687 |
| 2010-12-07 | 683 | 689 | 683 | 686 | 1,682,000 | 686 |
| 2010-12-06 | 687 | 691 | 684 | 687 | 1,093,000 | 687 |
| 2010-12-03 | 684 | 689 | 681 | 687 | 1,832,000 | 687 |
| 2010-12-02 | 683 | 683 | 676 | 680 | 1,681,000 | 680 |
| 2010-12-01 | 668 | 671 | 664 | 671 | 1,623,000 | 671 |
| 2010-11-30 | 689 | 693 | 673 | 674 | 2,720,000 | 674 |
| 2010-11-29 | 690 | 694 | 681 | 692 | 1,909,000 | 692 |
| 2010-11-26 | 682 | 688 | 681 | 687 | 2,666,000 | 687 |
| 2010-11-25 | 675 | 683 | 667 | 680 | 1,581,000 | 680 |
| 2010-11-24 | 661 | 676 | 661 | 673 | 2,028,000 | 673 |
| 2010-11-22 | 665 | 673 | 659 | 671 | 2,354,000 | 671 |
| 2010-11-19 | 679 | 679 | 660 | 662 | 1,559,000 | 662 |
| 2010-11-18 | 664 | 670 | 659 | 670 | 2,277,000 | 670 |
| 2010-11-17 | 652 | 665 | 650 | 664 | 1,680,000 | 664 |
| 2010-11-16 | 663 | 665 | 658 | 662 | 2,385,000 | 662 |
| 2010-11-15 | 676 | 676 | 656 | 659 | 3,138,000 | 659 |
| 2010-11-12 | 660 | 676 | 660 | 666 | 4,514,000 | 666 |
| 2010-11-11 | 674 | 676 | 655 | 660 | 5,941,000 | 660 |
| 2010-11-10 | 687 | 695 | 671 | 674 | 10,378,000 | 674 |
| 2010-11-09 | 726 | 747 | 724 | 726 | 2,790,000 | 726 |
| 2010-11-08 | 726 | 730 | 721 | 726 | 1,241,000 | 726 |
| 2010-11-05 | 700 | 726 | 700 | 723 | 2,885,000 | 723 |
| 2010-11-04 | 676 | 696 | 673 | 689 | 2,623,000 | 689 |
| 2010-11-02 | 665 | 670 | 661 | 663 | 974,000 | 663 |
| 2010-11-01 | 659 | 671 | 656 | 665 | 1,468,000 | 665 |
| 2010-10-29 | 670 | 671 | 662 | 664 | 1,586,000 | 664 |
| 2010-10-28 | 677 | 680 | 662 | 668 | 2,337,000 | 668 |
| 2010-10-27 | 689 | 694 | 679 | 683 | 1,516,000 | 683 |
| 2010-10-26 | 685 | 691 | 678 | 679 | 1,286,000 | 679 |
| 2010-10-25 | 682 | 695 | 674 | 688 | 2,666,000 | 688 |
| 2010-10-22 | 679 | 691 | 671 | 685 | 3,538,000 | 685 |
| 2010-10-21 | 695 | 696 | 677 | 678 | 4,737,000 | 678 |
| 2010-10-20 | 704 | 712 | 694 | 697 | 5,288,000 | 697 |
| 2010-10-19 | 729 | 733 | 723 | 731 | 1,674,000 | 731 |
| 2010-10-18 | 729 | 733 | 715 | 720 | 1,251,000 | 720 |
| 2010-10-15 | 734 | 736 | 722 | 726 | 2,187,000 | 726 |
| 2010-10-14 | 720 | 735 | 720 | 733 | 4,243,000 | 733 |
| 2010-10-13 | 711 | 719 | 703 | 709 | 2,648,000 | 709 |
| 2010-10-12 | 724 | 725 | 706 | 707 | 2,128,000 | 707 |
| 2010-10-08 | 731 | 731 | 716 | 716 | 1,901,000 | 716 |
| 2010-10-07 | 713 | 733 | 712 | 731 | 3,396,000 | 731 |
| 2010-10-06 | 700 | 716 | 693 | 713 | 3,371,000 | 713 |
| 2010-10-05 | 700 | 701 | 684 | 693 | 3,532,000 | 693 |
| 2010-10-04 | 711 | 729 | 705 | 709 | 3,587,000 | 709 |
| 2010-10-01 | 697 | 716 | 692 | 713 | 4,521,000 | 713 |
| 2010-09-30 | 700 | 704 | 683 | 692 | 2,592,000 | 692 |
| 2010-09-29 | 687 | 701 | 681 | 697 | 3,123,000 | 697 |
| 2010-09-28 | 677 | 689 | 676 | 681 | 2,671,000 | 681 |
| 2010-09-27 | 664 | 676 | 660 | 676 | 3,244,000 | 676 |
| 2010-09-24 | 653 | 668 | 646 | 654 | 2,827,000 | 654 |
| 2010-09-22 | 654 | 662 | 652 | 656 | 2,767,000 | 656 |
| 2010-09-21 | 668 | 668 | 648 | 652 | 2,167,000 | 652 |
| 2010-09-17 | 664 | 664 | 654 | 658 | 2,538,000 | 658 |
| 2010-09-16 | 649 | 654 | 638 | 650 | 3,291,000 | 650 |
| 2010-09-15 | 615 | 652 | 610 | 643 | 5,878,000 | 643 |
| 2010-09-14 | 659 | 659 | 623 | 624 | 6,191,000 | 624 |
| 2010-09-13 | 660 | 669 | 657 | 660 | 3,176,000 | 660 |
| 2010-09-10 | 643 | 657 | 641 | 652 | 3,286,000 | 652 |
| 2010-09-09 | 652 | 653 | 636 | 645 | 3,518,000 | 645 |
| 2010-09-08 | 637 | 649 | 636 | 647 | 3,848,000 | 647 |
| 2010-09-07 | 643 | 653 | 640 | 646 | 3,919,000 | 646 |
| 2010-09-06 | 624 | 648 | 622 | 645 | 2,906,000 | 645 |
| 2010-09-03 | 612 | 623 | 612 | 622 | 2,545,000 | 622 |
| 2010-09-02 | 600 | 619 | 597 | 611 | 7,474,000 | 611 |
| 2010-09-01 | 586 | 588 | 578 | 584 | 4,357,000 | 584 |
| 2010-08-31 | 575 | 578 | 565 | 566 | 1,398,000 | 566 |
| 2010-08-30 | 592 | 596 | 578 | 585 | 2,399,000 | 585 |
| 2010-08-27 | 562 | 584 | 562 | 579 | 3,002,000 | 579 |
| 2010-08-26 | 561 | 566 | 551 | 563 | 2,705,000 | 563 |
| 2010-08-25 | 549 | 564 | 547 | 554 | 2,068,000 | 554 |
| 2010-08-24 | 557 | 564 | 553 | 556 | 2,076,000 | 556 |
| 2010-08-23 | 562 | 579 | 562 | 565 | 2,948,000 | 565 |
| 2010-08-20 | 582 | 588 | 571 | 572 | 3,779,000 | 572 |
| 2010-08-19 | 587 | 598 | 586 | 596 | 1,682,000 | 596 |
| 2010-08-18 | 594 | 598 | 578 | 587 | 3,054,000 | 587 |
| 2010-08-17 | 578 | 591 | 578 | 588 | 1,460,000 | 588 |
| 2010-08-16 | 585 | 592 | 570 | 587 | 2,529,000 | 587 |
| 2010-08-13 | 590 | 599 | 578 | 593 | 3,745,000 | 593 |
| 2010-08-12 | 582 | 592 | 575 | 586 | 5,374,000 | 586 |
| 2010-08-11 | 622 | 623 | 590 | 592 | 6,385,000 | 592 |
| 2010-08-10 | 665 | 666 | 632 | 634 | 5,277,000 | 634 |
| 2010-08-09 | 640 | 652 | 639 | 650 | 3,533,000 | 650 |
| 2010-08-06 | 624 | 639 | 618 | 631 | 3,449,000 | 631 |
| 2010-08-05 | 621 | 627 | 612 | 624 | 2,062,000 | 624 |
| 2010-08-04 | 622 | 623 | 606 | 609 | 1,985,000 | 609 |
| 2010-08-03 | 629 | 630 | 613 | 623 | 2,128,000 | 623 |
| 2010-08-02 | 619 | 646 | 613 | 619 | 3,882,000 | 619 |
| 2010-07-30 | 626 | 637 | 609 | 622 | 5,251,000 | 622 |
| 2010-07-29 | 600 | 631 | 595 | 628 | 8,974,000 | 628 |
| 2010-07-28 | 538 | 602 | 538 | 596 | 9,879,000 | 596 |
| 2010-07-27 | 531 | 538 | 528 | 530 | 2,491,000 | 530 |
| 2010-07-26 | 523 | 532 | 522 | 531 | 1,309,000 | 531 |
| 2010-07-23 | 523 | 524 | 512 | 514 | 1,476,000 | 514 |
| 2010-07-22 | 507 | 509 | 500 | 503 | 1,260,000 | 503 |
| 2010-07-21 | 522 | 524 | 505 | 511 | 1,978,000 | 511 |
| 2010-07-20 | 532 | 536 | 515 | 517 | 3,319,000 | 517 |
| 2010-07-16 | 551 | 555 | 524 | 531 | 3,006,000 | 531 |
| 2010-07-15 | 560 | 565 | 555 | 559 | 1,566,000 | 559 |
| 2010-07-14 | 554 | 566 | 550 | 565 | 1,653,000 | 565 |
| 2010-07-13 | 548 | 552 | 538 | 541 | 1,400,000 | 541 |
| 2010-07-12 | 537 | 556 | 536 | 542 | 3,101,000 | 542 |
| 2010-07-09 | 531 | 535 | 517 | 532 | 1,696,000 | 532 |
| 2010-07-08 | 529 | 538 | 525 | 532 | 1,602,000 | 532 |
| 2010-07-07 | 517 | 518 | 506 | 509 | 2,559,000 | 509 |
| 2010-07-06 | 513 | 523 | 503 | 521 | 1,661,000 | 521 |
| 2010-07-05 | 529 | 533 | 514 | 516 | 1,595,000 | 516 |
| 2010-07-02 | 507 | 520 | 504 | 517 | 2,476,000 | 517 |
| 2010-07-01 | 523 | 523 | 505 | 508 | 3,192,000 | 508 |
| 2010-06-30 | 523 | 526 | 517 | 523 | 1,603,000 | 523 |
| 2010-06-29 | 538 | 548 | 529 | 533 | 1,139,000 | 533 |
| 2010-06-28 | 548 | 549 | 532 | 535 | 1,139,000 | 535 |
| 2010-06-25 | 554 | 557 | 546 | 547 | 1,030,000 | 547 |
| 2010-06-24 | 558 | 566 | 555 | 561 | 1,628,000 | 561 |
| 2010-06-23 | 575 | 575 | 558 | 560 | 2,395,000 | 560 |
| 2010-06-22 | 587 | 594 | 577 | 580 | 2,238,000 | 580 |
| 2010-06-21 | 573 | 590 | 573 | 586 | 1,980,000 | 586 |
| 2010-06-18 | 575 | 580 | 568 | 569 | 2,234,000 | 569 |
| 2010-06-17 | 581 | 581 | 570 | 575 | 1,981,000 | 575 |
| 2010-06-16 | 578 | 587 | 577 | 585 | 1,966,000 | 585 |
| 2010-06-15 | 569 | 572 | 563 | 569 | 1,752,000 | 569 |
| 2010-06-14 | 551 | 569 | 551 | 569 | 1,910,000 | 569 |
| 2010-06-11 | 547 | 551 | 540 | 546 | 4,457,000 | 546 |
| 2010-06-10 | 522 | 544 | 512 | 543 | 4,093,000 | 543 |
| 2010-06-09 | 534 | 535 | 518 | 522 | 1,503,000 | 522 |
| 2010-06-08 | 520 | 538 | 518 | 528 | 2,368,000 | 528 |
| 2010-06-07 | 531 | 532 | 513 | 519 | 2,318,000 | 519 |
| 2010-06-04 | 541 | 549 | 539 | 541 | 1,697,000 | 541 |
| 2010-06-03 | 534 | 540 | 528 | 539 | 2,204,000 | 539 |
| 2010-06-02 | 519 | 542 | 519 | 527 | 2,697,000 | 527 |
| 2010-06-01 | 533 | 537 | 524 | 528 | 1,019,000 | 528 |
| 2010-05-31 | 520 | 539 | 519 | 533 | 1,841,000 | 533 |
| 2010-05-28 | 531 | 535 | 518 | 525 | 2,909,000 | 525 |
| 2010-05-27 | 500 | 528 | 500 | 524 | 5,067,000 | 524 |
| 2010-05-26 | 510 | 515 | 494 | 504 | 3,936,000 | 504 |
| 2010-05-25 | 537 | 540 | 499 | 504 | 5,402,000 | 504 |
| 2010-05-24 | 521 | 537 | 517 | 532 | 3,224,000 | 532 |
| 2010-05-21 | 520 | 529 | 513 | 525 | 2,816,000 | 525 |
| 2010-05-20 | 535 | 544 | 529 | 536 | 2,523,000 | 536 |
| 2010-05-19 | 542 | 542 | 522 | 534 | 4,381,000 | 534 |
| 2010-05-18 | 565 | 568 | 548 | 552 | 2,806,000 | 552 |
| 2010-05-17 | 571 | 576 | 544 | 555 | 4,234,000 | 555 |
| 2010-05-14 | 564 | 581 | 561 | 567 | 4,523,000 | 567 |
| 2010-05-13 | 554 | 580 | 550 | 568 | 5,702,000 | 568 |
| 2010-05-12 | 554 | 557 | 539 | 544 | 2,064,000 | 544 |
| 2010-05-11 | 556 | 565 | 542 | 547 | 2,026,000 | 547 |
| 2010-05-10 | 535 | 548 | 534 | 546 | 1,349,000 | 546 |
| 2010-05-07 | 521 | 543 | 518 | 534 | 2,989,000 | 534 |
| 2010-05-06 | 561 | 570 | 550 | 550 | 2,229,000 | 550 |
| 2010-04-30 | 568 | 576 | 565 | 571 | 2,065,000 | 571 |
| 2010-04-28 | 559 | 566 | 556 | 558 | 2,149,000 | 558 |
| 2010-04-27 | 557 | 571 | 556 | 569 | 2,466,000 | 569 |
| 2010-04-26 | 560 | 569 | 557 | 561 | 2,986,000 | 561 |
| 2010-04-23 | 556 | 562 | 547 | 557 | 6,431,000 | 557 |
| 2010-04-22 | 519 | 567 | 515 | 564 | 10,286,000 | 564 |
| 2010-04-21 | 510 | 521 | 505 | 519 | 2,893,000 | 519 |
| 2010-04-20 | 506 | 512 | 500 | 502 | 2,007,000 | 502 |
| 2010-04-19 | 513 | 514 | 501 | 504 | 2,217,000 | 504 |
| 2010-04-16 | 528 | 530 | 519 | 521 | 1,462,000 | 521 |
| 2010-04-15 | 521 | 531 | 516 | 527 | 2,660,000 | 527 |
| 2010-04-14 | 518 | 521 | 513 | 519 | 2,585,000 | 519 |
| 2010-04-13 | 523 | 523 | 513 | 521 | 3,168,000 | 521 |
| 2010-04-12 | 525 | 526 | 515 | 520 | 3,533,000 | 520 |
| 2010-04-09 | 522 | 534 | 519 | 529 | 2,765,000 | 529 |
| 2010-04-08 | 507 | 520 | 504 | 514 | 5,680,000 | 514 |
| 2010-04-07 | 517 | 517 | 493 | 507 | 5,756,000 | 507 |
| 2010-04-06 | 535 | 537 | 520 | 524 | 1,483,000 | 524 |
| 2010-04-05 | 543 | 545 | 533 | 538 | 1,578,000 | 538 |
| 2010-04-02 | 555 | 555 | 533 | 536 | 2,398,000 | 536 |
| 2010-04-01 | 542 | 552 | 538 | 549 | 1,258,000 | 549 |
| 2010-03-31 | 550 | 551 | 544 | 546 | 936,000 | 546 |
| 2010-03-30 | 539 | 549 | 537 | 549 | 1,213,000 | 549 |
| 2010-03-29 | 529 | 536 | 525 | 535 | 803,000 | 535 |
| 2010-03-26 | 524 | 531 | 523 | 530 | 1,347,000 | 530 |
| 2010-03-25 | 519 | 535 | 514 | 527 | 3,056,000 | 527 |
| 2010-03-24 | 517 | 518 | 511 | 513 | 983,000 | 513 |
| 2010-03-23 | 521 | 524 | 515 | 517 | 973,000 | 517 |
| 2010-03-19 | 517 | 522 | 512 | 519 | 1,215,000 | 519 |
| 2010-03-18 | 518 | 523 | 515 | 517 | 1,707,000 | 517 |
| 2010-03-17 | 514 | 520 | 511 | 519 | 1,287,000 | 519 |
| 2010-03-16 | 506 | 510 | 505 | 509 | 1,309,000 | 509 |
| 2010-03-15 | 505 | 507 | 498 | 505 | 1,275,000 | 505 |
| 2010-03-12 | 505 | 508 | 501 | 505 | 2,172,000 | 505 |
| 2010-03-11 | 515 | 515 | 505 | 511 | 942,000 | 511 |
| 2010-03-10 | 516 | 518 | 508 | 513 | 1,136,000 | 513 |
| 2010-03-09 | 513 | 518 | 511 | 514 | 1,107,000 | 514 |
| 2010-03-08 | 508 | 516 | 507 | 512 | 1,913,000 | 512 |
| 2010-03-05 | 490 | 495 | 490 | 495 | 854,000 | 495 |
| 2010-03-04 | 488 | 498 | 486 | 490 | 2,779,000 | 490 |
| 2010-03-03 | 471 | 482 | 469 | 482 | 1,055,000 | 482 |
| 2010-03-02 | 466 | 474 | 464 | 471 | 1,113,000 | 471 |
| 2010-03-01 | 466 | 469 | 459 | 463 | 1,437,000 | 463 |
| 2010-02-26 | 468 | 470 | 462 | 465 | 1,053,000 | 465 |
| 2010-02-25 | 476 | 477 | 463 | 466 | 878,000 | 466 |
| 2010-02-24 | 462 | 473 | 462 | 470 | 1,328,000 | 470 |
| 2010-02-23 | 474 | 475 | 467 | 469 | 827,000 | 469 |
| 2010-02-22 | 468 | 478 | 468 | 474 | 741,000 | 474 |
| 2010-02-19 | 478 | 481 | 460 | 462 | 1,780,000 | 462 |
| 2010-02-18 | 477 | 477 | 470 | 472 | 1,440,000 | 472 |
| 2010-02-17 | 467 | 474 | 466 | 474 | 1,650,000 | 474 |
| 2010-02-16 | 463 | 471 | 460 | 461 | 979,000 | 461 |
| 2010-02-15 | 470 | 470 | 457 | 459 | 1,076,000 | 459 |
| 2010-02-12 | 464 | 471 | 458 | 469 | 1,813,000 | 469 |
| 2010-02-10 | 452 | 462 | 447 | 454 | 913,000 | 454 |
| 2010-02-09 | 437 | 452 | 437 | 444 | 1,116,000 | 444 |
| 2010-02-08 | 460 | 462 | 445 | 447 | 1,825,000 | 447 |
| 2010-02-05 | 456 | 463 | 455 | 457 | 1,848,000 | 457 |
| 2010-02-04 | 472 | 478 | 468 | 476 | 1,240,000 | 476 |
| 2010-02-03 | 476 | 483 | 474 | 480 | 1,727,000 | 480 |
| 2010-02-02 | 452 | 477 | 452 | 475 | 2,822,000 | 475 |
| 2010-02-01 | 462 | 469 | 446 | 460 | 5,183,000 | 460 |
| 2010-01-29 | 420 | 457 | 412 | 446 | 5,759,000 | 446 |
| 2010-01-28 | 418 | 429 | 412 | 419 | 1,793,000 | 419 |
| 2010-01-27 | 425 | 426 | 417 | 417 | 1,363,000 | 417 |
| 2010-01-26 | 435 | 444 | 425 | 428 | 1,382,000 | 428 |
| 2010-01-25 | 440 | 443 | 433 | 439 | 987,000 | 439 |
| 2010-01-22 | 448 | 449 | 436 | 447 | 2,551,000 | 447 |
| 2010-01-21 | 451 | 465 | 446 | 461 | 2,016,000 | 461 |
| 2010-01-20 | 447 | 451 | 441 | 443 | 627,000 | 443 |
| 2010-01-19 | 452 | 453 | 442 | 445 | 856,000 | 445 |
| 2010-01-18 | 438 | 451 | 437 | 451 | 1,927,000 | 451 |
| 2010-01-15 | 439 | 441 | 430 | 441 | 881,000 | 441 |
| 2010-01-14 | 433 | 439 | 432 | 439 | 698,000 | 439 |
| 2010-01-13 | 433 | 434 | 428 | 429 | 1,699,000 | 429 |
| 2010-01-12 | 440 | 446 | 437 | 441 | 1,733,000 | 441 |
| 2010-01-08 | 444 | 449 | 440 | 448 | 1,204,000 | 448 |
| 2010-01-07 | 440 | 447 | 438 | 443 | 1,273,000 | 443 |
| 2010-01-06 | 430 | 440 | 424 | 440 | 1,673,000 | 440 |
| 2010-01-05 | 424 | 430 | 422 | 425 | 1,323,000 | 425 |
| 2010-01-04 | 413 | 422 | 412 | 421 | 739,000 | 421 |
分割・併合履歴 ： なし
