4205 日本ゼオン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28745748739743676,000743
2012-12-277447497377381,167,000738
2012-12-267067457047451,976,000745
2012-12-257027086896961,227,000696
2012-12-216987106876952,460,000695
2012-12-206927066856981,537,000698
2012-12-196836996806971,192,000697
2012-12-186826906766761,257,000676
2012-12-176876886786811,069,000681
2012-12-14683686677679965,000679
2012-12-13685689681682937,000682
2012-12-12669681668676992,000676
2012-12-116656686566591,425,000659
2012-12-10673680665667990,000667
2012-12-076636816636761,373,000676
2012-12-066816816626632,103,000663
2012-12-056746776646661,370,000666
2012-12-046756906736841,328,000684
2012-12-036746856726741,143,000674
2012-11-306556716456671,575,000667
2012-11-296476586456501,588,000650
2012-11-286606666476491,089,000649
2012-11-27674675663666844,000666
2012-11-266826956726741,202,000674
2012-11-226596806586781,341,000678
2012-11-216486576396471,110,000647
2012-11-206496516396421,210,000642
2012-11-19643649640643955,000643
2012-11-166206446196411,971,000641
2012-11-155936185916151,077,000615
2012-11-14585590579590763,000590
2012-11-13581586579586745,000586
2012-11-12588588577580724,000580
2012-11-09580592572592918,000592
2012-11-085856085855882,089,000588
2012-11-075915975835902,691,000590
2012-11-066026095865881,239,000588
2012-11-05590596590592672,000592
2012-11-025865905815901,258,000590
2012-11-01571585571579660,000579
2012-10-31575581570575975,000575
2012-10-305685835685751,581,000575
2012-10-29561577560571882,000571
2012-10-26581589569570957,000570
2012-10-25575580570580927,000580
2012-10-245795835725731,133,000573
2012-10-23593596580587803,000587
2012-10-225715905705861,786,000586
2012-10-195635785595761,768,000576
2012-10-185665695605691,108,000569
2012-10-175655685585621,215,000562
2012-10-165575685525651,575,000565
2012-10-155405595345561,396,000556
2012-10-125405465365361,301,000536
2012-10-115335445305361,370,000536
2012-10-105305425265361,578,000536
2012-10-095295455275392,859,000539
2012-10-055325475325452,173,000545
2012-10-045295375225291,268,000529
2012-10-035345345185201,519,000520
2012-10-025305415295301,684,000530
2012-10-015415415225271,613,000527
2012-09-285545555325433,066,000543
2012-09-275465725375654,742,000565
2012-09-266186225615724,241,000572
2012-09-256236346136341,462,000634
2012-09-246336336196281,290,000628
2012-09-216266386216341,240,000634
2012-09-206476476266271,137,000627
2012-09-196566606416501,251,000650
2012-09-186316506276491,533,000649
2012-09-146226326216251,001,000625
2012-09-136216216076121,727,000612
2012-09-126176246136201,257,000620
2012-09-11626626613619509,000619
2012-09-10628631620631814,000631
2012-09-07635635622628866,000628
2012-09-066106126026101,347,000610
2012-09-056246246106121,306,000612
2012-09-046336336186281,949,000628
2012-09-036326436286341,816,000634
2012-08-316376436306311,371,000631
2012-08-30649649636639987,000639
2012-08-296506616476501,332,000650
2012-08-286616636456491,583,000649
2012-08-276806856626631,385,000663
2012-08-24682682672679803,000679
2012-08-236796906706891,040,000689
2012-08-226786836736801,704,000680
2012-08-216796836746791,369,000679
2012-08-206876876676752,298,000675
2012-08-176926956806881,750,000688
2012-08-166806926786831,417,000683
2012-08-156806856726791,339,000679
2012-08-146696806666771,954,000677
2012-08-136556686516661,236,000666
2012-08-106556626486551,360,000655
2012-08-096566606426511,980,000651
2012-08-086206456206361,462,000636
2012-08-076086355896303,463,000630
2012-08-066216256076111,488,000611
2012-08-03614616607614877,000614
2012-08-02630640629630657,000630
2012-08-01640643628632619,000632
2012-07-31628652625646857,000646
2012-07-306356426226301,228,000630
2012-07-276336366186251,478,000625
2012-07-266286286106231,113,000623
2012-07-256366366136221,982,000622
2012-07-246266446266352,204,000635
2012-07-236366426136252,783,000625
2012-07-206406536366461,476,000646
2012-07-196296466286411,383,000641
2012-07-186206376176281,725,000628
2012-07-176126226046151,843,000615
2012-07-135906135906091,213,000609
2012-07-126136155925941,235,000594
2012-07-11607613604609810,000609
2012-07-10613627611611772,000611
2012-07-096346346196201,016,000620
2012-07-066356446326381,535,000638
2012-07-05629630623628775,000628
2012-07-04619628619623808,000623
2012-07-03612620609616742,000616
2012-07-02608613606609501,000609
2012-06-29586606583603795,000603
2012-06-285885925765851,120,000585
2012-06-27589593579587606,000587
2012-06-26600606586591899,000591
2012-06-256086115996031,350,000603
2012-06-225856025845981,089,000598
2012-06-21587595585593606,000593
2012-06-20575589575586547,000586
2012-06-19579580569572606,000572
2012-06-18582586579583453,000583
2012-06-15566572562566536,000566
2012-06-14560567558565557,000565
2012-06-135695765645651,036,000565
2012-06-12566578565572752,000572
2012-06-11576581572576691,000576
2012-06-08577579563566838,000566
2012-06-07582594577581917,000581
2012-06-06565582562580884,000580
2012-06-055535655495641,160,000564
2012-06-045645645495531,759,000553
2012-06-015945995825841,025,000584
2012-05-31599606593602761,000602
2012-05-30617621600608654,000608
2012-05-29601617600616568,000616
2012-05-28605611598605458,000605
2012-05-256286286046081,293,000608
2012-05-24616624607618821,000618
2012-05-23634638614615966,000615
2012-05-22635642631638872,000638
2012-05-21629636623625622,000625
2012-05-18639641628632815,000632
2012-05-17628655628652734,000652
2012-05-16649652636638836,000638
2012-05-15652658646654985,000654
2012-05-14680684666668514,000668
2012-05-116656876656802,287,000680
2012-05-106657066506953,188,000695
2012-05-09671672661670811,000670
2012-05-08675680671678758,000678
2012-05-07671676662668932,000668
2012-05-02696698688691736,000691
2012-05-01701703685686607,000686
2012-04-27703716694701746,000701
2012-04-267037046956971,175,000697
2012-04-257297297017041,261,000704
2012-04-24714718709714594,000714
2012-04-237067197027161,047,000716
2012-04-20727728707710765,000710
2012-04-197167267137181,146,000718
2012-04-187107197097181,416,000718
2012-04-176807006716953,864,000695
2012-04-16702705695696861,000696
2012-04-137157257047081,137,000708
2012-04-127047137007101,011,000710
2012-04-116997086937051,757,000705
2012-04-107007136997011,027,000701
2012-04-09712716706709701,000709
2012-04-067207237077171,351,000717
2012-04-057287327217301,352,000730
2012-04-047557557287353,001,000735
2012-04-03766768755760942,000760
2012-04-02777781767769773,000769
2012-03-307707727637671,047,000767
2012-03-29785785768772828,000772
2012-03-28790796783784768,000784
2012-03-27789798786798814,000798
2012-03-26764780764773846,000773
2012-03-237747747627701,378,000770
2012-03-22789798784788892,000788
2012-03-21800810796797600,000797
2012-03-19820823806807635,000807
2012-03-168008218008201,563,000820
2012-03-15797806792800987,000800
2012-03-14798810795797955,000797
2012-03-137967987867861,062,000786
2012-03-128008017927941,484,000794
2012-03-097818027767882,491,000788
2012-03-087647737597711,337,000771
2012-03-07733750731750929,000750
2012-03-06755757743748980,000748
2012-03-057617677517521,047,000752
2012-03-02765770760766924,000766
2012-03-017677767517561,649,000756
2012-02-297727877637641,937,000764
2012-02-287667687517651,881,000765
2012-02-277797917627683,431,000768
2012-02-247477517387421,282,000742
2012-02-237317447227421,048,000742
2012-02-22716730715727952,000727
2012-02-21724729720722822,000722
2012-02-207407477277301,064,000730
2012-02-177067307027262,545,000726
2012-02-16694700687692960,000692
2012-02-156917046916961,273,000696
2012-02-14681692679690764,000690
2012-02-136836886776811,240,000681
2012-02-106996996786832,435,000683
2012-02-097007106897001,812,000700
2012-02-086857176846952,396,000695
2012-02-07691694688693851,000693
2012-02-066806946776911,088,000691
2012-02-03675680672679920,000679
2012-02-02684688681682654,000682
2012-02-01669680669678438,000678
2012-01-316806806696691,171,000669
2012-01-30688690682683722,000683
2012-01-276896966866901,253,000690
2012-01-266746976726903,030,000690
2012-01-256616726546682,034,000668
2012-01-246686746596611,610,000661
2012-01-236666666576621,455,000662
2012-01-206696736626691,211,000669
2012-01-196506646506611,272,000661
2012-01-186476576426511,698,000651
2012-01-176516576486511,270,000651
2012-01-166476536416521,393,000652
2012-01-136336506326491,451,000649
2012-01-126406426286301,841,000630
2012-01-116386526376441,455,000644
2012-01-106576616506511,035,000651
2012-01-066626626476561,659,000656
2012-01-05673674662662817,000662
2012-01-04671686668681934,000681

分割・併合履歴 : なし