4205 日本ゼオン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	662	668	660	668	388,000	668
2011-12-29	663	666	654	664	1,122,000	664
2011-12-28	650	664	649	661	1,110,000	661
2011-12-27	654	654	643	643	583,000	643
2011-12-26	646	658	645	658	733,000	658
2011-12-22	653	655	642	643	884,000	643
2011-12-21	648	653	647	652	1,076,000	652
2011-12-20	630	642	623	639	1,297,000	639
2011-12-19	629	632	621	623	1,140,000	623
2011-12-16	641	645	626	628	932,000	628
2011-12-15	658	663	638	638	1,361,000	638
2011-12-14	642	651	638	645	901,000	645
2011-12-13	651	653	641	642	775,000	642
2011-12-12	655	665	651	661	885,000	661
2011-12-09	648	654	645	646	914,000	646
2011-12-08	652	655	645	652	786,000	652
2011-12-07	650	662	644	660	1,100,000	660
2011-12-06	653	656	644	649	814,000	649
2011-12-05	665	666	661	664	610,000	664
2011-12-02	669	677	663	665	809,000	665
2011-12-01	664	671	653	670	1,792,000	670
2011-11-30	646	650	634	643	1,905,000	643
2011-11-29	635	650	631	650	1,783,000	650
2011-11-28	610	632	607	627	1,699,000	627
2011-11-25	603	607	598	600	1,190,000	600
2011-11-24	600	606	593	601	1,425,000	601
2011-11-22	594	611	592	605	1,528,000	605
2011-11-21	599	610	596	597	1,169,000	597
2011-11-18	589	608	589	605	1,456,000	605
2011-11-17	589	605	587	598	1,293,000	598
2011-11-16	617	621	600	602	1,025,000	602
2011-11-15	626	629	623	626	747,000	626
2011-11-14	630	632	622	628	939,000	628
2011-11-11	628	635	619	623	1,132,000	623
2011-11-10	632	634	621	630	2,685,000	630
2011-11-09	652	660	637	660	3,266,000	660
2011-11-08	680	680	632	651	5,675,000	651
2011-11-07	701	706	684	691	2,287,000	691
2011-11-04	705	720	699	714	1,927,000	714
2011-11-02	706	712	697	700	860,000	700
2011-11-01	722	732	716	720	708,000	720
2011-10-31	740	755	734	734	766,000	734
2011-10-28	754	755	735	741	973,000	741
2011-10-27	733	744	719	742	1,336,000	742
2011-10-26	727	743	721	733	1,155,000	733
2011-10-25	761	762	737	739	1,674,000	739
2011-10-24	732	753	724	751	1,719,000	751
2011-10-21	723	740	720	729	2,279,000	729
2011-10-20	718	718	706	709	774,000	709
2011-10-19	723	723	706	721	1,386,000	721
2011-10-18	718	718	709	711	562,000	711
2011-10-17	728	730	714	723	1,305,000	723
2011-10-14	725	729	718	719	615,000	719
2011-10-13	737	741	733	738	998,000	738
2011-10-12	716	732	708	727	1,300,000	727
2011-10-11	723	726	719	722	1,320,000	722
2011-10-07	702	709	697	701	1,566,000	701
2011-10-06	691	706	691	695	1,458,000	695
2011-10-05	698	702	676	686	2,443,000	686
2011-10-04	687	699	682	693	2,138,000	693
2011-10-03	702	704	676	692	2,084,000	692
2011-09-30	727	727	705	717	1,914,000	717
2011-09-29	705	727	703	727	1,757,000	727
2011-09-28	708	721	706	714	1,655,000	714
2011-09-27	693	705	686	705	1,618,000	705
2011-09-26	716	716	678	682	1,904,000	682
2011-09-22	728	728	704	710	2,704,000	710
2011-09-21	737	748	732	740	1,518,000	740
2011-09-20	758	758	729	735	3,442,000	735
2011-09-16	782	783	758	764	4,681,000	764
2011-09-15	789	790	776	779	1,476,000	779
2011-09-14	777	791	765	771	2,308,000	771
2011-09-13	770	780	761	777	1,207,000	777
2011-09-12	746	770	746	763	1,719,000	763
2011-09-09	777	777	762	767	2,006,000	767
2011-09-08	769	775	760	768	2,309,000	768
2011-09-07	735	758	732	754	1,900,000	754
2011-09-06	736	745	717	721	1,859,000	721
2011-09-05	753	753	734	739	2,043,000	739
2011-09-02	760	781	749	763	2,558,000	763
2011-09-01	767	770	756	760	2,157,000	760
2011-08-31	742	772	730	766	5,411,000	766
2011-08-30	730	741	725	735	1,959,000	735
2011-08-29	718	724	702	720	2,091,000	720
2011-08-26	693	708	686	708	1,688,000	708
2011-08-25	682	708	682	693	1,841,000	693
2011-08-24	686	698	671	675	1,663,000	675
2011-08-23	686	690	667	677	1,849,000	677
2011-08-22	698	708	679	679	1,575,000	679
2011-08-19	699	707	688	695	2,497,000	695
2011-08-18	728	728	706	707	1,010,000	707
2011-08-17	734	738	722	730	1,250,000	730
2011-08-16	742	753	741	746	1,074,000	746
2011-08-15	738	743	731	735	895,000	735
2011-08-12	757	758	727	732	1,510,000	732
2011-08-11	739	749	728	742	1,915,000	742
2011-08-10	751	758	737	754	2,187,000	754
2011-08-09	726	744	691	739	4,065,000	739
2011-08-08	765	773	734	741	3,128,000	741
2011-08-05	765	789	765	782	2,511,000	782
2011-08-04	831	838	808	812	3,074,000	812
2011-08-03	821	837	821	825	1,567,000	825
2011-08-02	843	852	841	848	1,432,000	848
2011-08-01	841	861	838	858	2,027,000	858
2011-07-29	839	852	836	838	2,151,000	838
2011-07-28	818	842	813	828	3,716,000	828
2011-07-27	812	843	798	833	4,199,000	833
2011-07-26	794	817	792	810	2,834,000	810
2011-07-25	775	792	771	790	1,638,000	790
2011-07-22	775	777	766	771	904,000	771
2011-07-21	782	782	771	775	628,000	775
2011-07-20	785	787	775	780	781,000	780
2011-07-19	774	786	770	779	1,148,000	779
2011-07-15	765	777	765	776	895,000	776
2011-07-14	765	772	762	769	852,000	769
2011-07-13	764	764	750	760	1,963,000	760
2011-07-12	760	769	759	767	865,000	767
2011-07-11	772	778	766	767	1,370,000	767
2011-07-08	789	791	775	779	1,750,000	779
2011-07-07	771	792	770	787	2,371,000	787
2011-07-06	760	767	753	766	1,460,000	766
2011-07-05	757	764	753	759	1,374,000	759
2011-07-04	755	762	747	750	706,000	750
2011-07-01	755	757	747	749	878,000	749
2011-06-30	746	751	742	750	1,350,000	750
2011-06-29	726	748	723	744	2,026,000	744
2011-06-28	727	728	721	724	1,061,000	724
2011-06-27	728	728	712	715	1,628,000	715
2011-06-24	705	730	704	729	2,641,000	729
2011-06-23	698	708	698	700	1,082,000	700
2011-06-22	694	712	694	709	1,478,000	709
2011-06-21	686	692	680	687	639,000	687
2011-06-20	677	694	677	685	1,675,000	685
2011-06-17	688	690	672	673	1,193,000	673
2011-06-16	698	702	692	692	657,000	692
2011-06-15	707	707	696	699	833,000	699
2011-06-14	690	704	688	702	1,065,000	702
2011-06-13	681	690	680	683	567,000	683
2011-06-10	685	693	684	685	1,920,000	685
2011-06-09	701	701	688	695	972,000	695
2011-06-08	699	706	696	703	890,000	703
2011-06-07	691	697	686	697	1,215,000	697
2011-06-06	689	699	684	688	988,000	688
2011-06-03	702	711	693	694	1,105,000	694
2011-06-02	706	711	697	699	1,405,000	699
2011-06-01	709	721	705	721	1,605,000	721
2011-05-31	696	712	692	709	1,429,000	709
2011-05-30	689	706	689	695	1,139,000	695
2011-05-27	689	705	687	697	1,258,000	697
2011-05-26	687	695	683	688	1,346,000	688
2011-05-25	689	689	677	684	1,438,000	684
2011-05-24	692	694	684	689	1,359,000	689
2011-05-23	699	702	689	696	892,000	696
2011-05-20	722	722	705	706	1,114,000	706
2011-05-19	710	728	710	721	2,303,000	721
2011-05-18	697	711	685	708	1,215,000	708
2011-05-17	690	698	680	696	2,443,000	696
2011-05-16	702	709	697	698	1,310,000	698
2011-05-13	724	725	697	710	1,773,000	710
2011-05-12	716	740	715	729	2,750,000	729
2011-05-11	741	755	701	715	5,946,000	715
2011-05-10	728	738	727	732	1,006,000	732
2011-05-09	738	742	731	733	701,000	733
2011-05-06	733	738	725	738	1,104,000	738
2011-05-02	735	747	733	744	1,042,000	744
2011-04-28	725	734	714	728	2,629,000	728
2011-04-27	727	736	721	732	2,125,000	732
2011-04-26	727	727	712	721	1,383,000	721
2011-04-25	718	729	711	726	2,092,000	726
2011-04-22	710	716	704	712	2,090,000	712
2011-04-21	726	728	711	714	1,130,000	714
2011-04-20	710	726	708	723	1,584,000	723
2011-04-19	701	708	699	705	1,074,000	705
2011-04-18	701	709	698	706	1,408,000	706
2011-04-15	708	712	697	698	2,487,000	698
2011-04-14	702	719	702	716	928,000	716
2011-04-13	699	712	693	708	980,000	708
2011-04-12	710	717	694	697	1,277,000	697
2011-04-11	738	738	716	722	1,087,000	722
2011-04-08	706	734	702	729	1,244,000	729
2011-04-07	736	742	715	717	917,000	717
2011-04-06	742	753	732	734	1,579,000	734
2011-04-05	750	750	727	733	833,000	733
2011-04-04	760	766	747	751	669,000	751
2011-04-01	779	788	753	754	1,841,000	754
2011-03-31	760	768	747	767	2,009,000	767
2011-03-30	726	747	723	746	1,676,000	746
2011-03-29	707	724	703	716	1,334,000	716
2011-03-28	716	727	708	717	1,318,000	717
2011-03-25	730	733	713	718	1,456,000	718
2011-03-24	715	728	706	711	1,307,000	711
2011-03-23	723	730	706	718	1,624,000	718
2011-03-22	721	723	710	723	1,342,000	723
2011-03-18	682	697	676	688	1,324,000	688
2011-03-17	623	690	616	672	3,309,000	672
2011-03-16	601	646	601	643	2,902,000	643
2011-03-15	636	636	566	576	3,722,000	576
2011-03-14	677	710	646	666	2,970,000	666
2011-03-11	789	793	773	777	2,371,000	777
2011-03-10	814	816	793	802	1,010,000	802
2011-03-09	822	827	816	819	745,000	819
2011-03-08	813	828	813	814	970,000	814
2011-03-07	835	836	815	819	814,000	819
2011-03-04	840	843	833	835	1,469,000	835
2011-03-03	823	836	823	833	914,000	833
2011-03-02	826	833	820	820	1,397,000	820
2011-03-01	843	843	831	841	1,514,000	841
2011-02-28	833	837	813	835	2,373,000	835
2011-02-25	801	828	800	828	2,217,000	828
2011-02-24	808	816	800	808	2,179,000	808
2011-02-23	799	834	797	817	2,962,000	817
2011-02-22	821	821	798	802	1,581,000	802
2011-02-21	828	830	819	825	798,000	825
2011-02-18	837	839	827	834	1,463,000	834
2011-02-17	852	854	833	844	1,832,000	844
2011-02-16	852	852	840	841	3,053,000	841
2011-02-15	823	843	817	839	4,010,000	839
2011-02-14	821	823	804	808	2,689,000	808
2011-02-10	791	840	791	810	8,175,000	810
2011-02-09	798	803	791	791	3,066,000	791
2011-02-08	808	809	790	792	2,787,000	792
2011-02-07	811	811	793	800	4,013,000	800
2011-02-04	748	770	748	769	1,820,000	769
2011-02-03	746	752	739	743	2,042,000	743
2011-02-02	756	756	748	753	1,945,000	753
2011-02-01	752	757	738	749	2,809,000	749
2011-01-31	746	762	742	752	1,810,000	752
2011-01-28	765	768	754	761	1,319,000	761
2011-01-27	758	768	750	764	1,938,000	764
2011-01-26	753	754	743	745	1,789,000	745
2011-01-25	746	761	736	757	3,828,000	757
2011-01-24	723	739	719	735	2,762,000	735
2011-01-21	740	740	708	713	2,348,000	713
2011-01-20	741	747	733	740	1,842,000	740
2011-01-19	744	745	735	740	2,104,000	740
2011-01-18	742	746	735	739	1,978,000	739
2011-01-17	759	759	741	743	1,345,000	743
2011-01-14	745	755	743	750	2,499,000	750
2011-01-13	744	749	734	744	2,055,000	744
2011-01-12	738	754	733	735	3,079,000	735
2011-01-11	720	725	719	723	1,274,000	723
2011-01-07	716	726	713	720	1,647,000	720
2011-01-06	715	735	712	722	3,994,000	722
2011-01-05	695	708	691	707	2,025,000	707
2011-01-04	690	697	686	695	937,000	695

分割・併合履歴：なし