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
2012-12-28	745	748	739	743	676,000	743
2012-12-27	744	749	737	738	1,167,000	738
2012-12-26	706	745	704	745	1,976,000	745
2012-12-25	702	708	689	696	1,227,000	696
2012-12-21	698	710	687	695	2,460,000	695
2012-12-20	692	706	685	698	1,537,000	698
2012-12-19	683	699	680	697	1,192,000	697
2012-12-18	682	690	676	676	1,257,000	676
2012-12-17	687	688	678	681	1,069,000	681
2012-12-14	683	686	677	679	965,000	679
2012-12-13	685	689	681	682	937,000	682
2012-12-12	669	681	668	676	992,000	676
2012-12-11	665	668	656	659	1,425,000	659
2012-12-10	673	680	665	667	990,000	667
2012-12-07	663	681	663	676	1,373,000	676
2012-12-06	681	681	662	663	2,103,000	663
2012-12-05	674	677	664	666	1,370,000	666
2012-12-04	675	690	673	684	1,328,000	684
2012-12-03	674	685	672	674	1,143,000	674
2012-11-30	655	671	645	667	1,575,000	667
2012-11-29	647	658	645	650	1,588,000	650
2012-11-28	660	666	647	649	1,089,000	649
2012-11-27	674	675	663	666	844,000	666
2012-11-26	682	695	672	674	1,202,000	674
2012-11-22	659	680	658	678	1,341,000	678
2012-11-21	648	657	639	647	1,110,000	647
2012-11-20	649	651	639	642	1,210,000	642
2012-11-19	643	649	640	643	955,000	643
2012-11-16	620	644	619	641	1,971,000	641
2012-11-15	593	618	591	615	1,077,000	615
2012-11-14	585	590	579	590	763,000	590
2012-11-13	581	586	579	586	745,000	586
2012-11-12	588	588	577	580	724,000	580
2012-11-09	580	592	572	592	918,000	592
2012-11-08	585	608	585	588	2,089,000	588
2012-11-07	591	597	583	590	2,691,000	590
2012-11-06	602	609	586	588	1,239,000	588
2012-11-05	590	596	590	592	672,000	592
2012-11-02	586	590	581	590	1,258,000	590
2012-11-01	571	585	571	579	660,000	579
2012-10-31	575	581	570	575	975,000	575
2012-10-30	568	583	568	575	1,581,000	575
2012-10-29	561	577	560	571	882,000	571
2012-10-26	581	589	569	570	957,000	570
2012-10-25	575	580	570	580	927,000	580
2012-10-24	579	583	572	573	1,133,000	573
2012-10-23	593	596	580	587	803,000	587
2012-10-22	571	590	570	586	1,786,000	586
2012-10-19	563	578	559	576	1,768,000	576
2012-10-18	566	569	560	569	1,108,000	569
2012-10-17	565	568	558	562	1,215,000	562
2012-10-16	557	568	552	565	1,575,000	565
2012-10-15	540	559	534	556	1,396,000	556
2012-10-12	540	546	536	536	1,301,000	536
2012-10-11	533	544	530	536	1,370,000	536
2012-10-10	530	542	526	536	1,578,000	536
2012-10-09	529	545	527	539	2,859,000	539
2012-10-05	532	547	532	545	2,173,000	545
2012-10-04	529	537	522	529	1,268,000	529
2012-10-03	534	534	518	520	1,519,000	520
2012-10-02	530	541	529	530	1,684,000	530
2012-10-01	541	541	522	527	1,613,000	527
2012-09-28	554	555	532	543	3,066,000	543
2012-09-27	546	572	537	565	4,742,000	565
2012-09-26	618	622	561	572	4,241,000	572
2012-09-25	623	634	613	634	1,462,000	634
2012-09-24	633	633	619	628	1,290,000	628
2012-09-21	626	638	621	634	1,240,000	634
2012-09-20	647	647	626	627	1,137,000	627
2012-09-19	656	660	641	650	1,251,000	650
2012-09-18	631	650	627	649	1,533,000	649
2012-09-14	622	632	621	625	1,001,000	625
2012-09-13	621	621	607	612	1,727,000	612
2012-09-12	617	624	613	620	1,257,000	620
2012-09-11	626	626	613	619	509,000	619
2012-09-10	628	631	620	631	814,000	631
2012-09-07	635	635	622	628	866,000	628
2012-09-06	610	612	602	610	1,347,000	610
2012-09-05	624	624	610	612	1,306,000	612
2012-09-04	633	633	618	628	1,949,000	628
2012-09-03	632	643	628	634	1,816,000	634
2012-08-31	637	643	630	631	1,371,000	631
2012-08-30	649	649	636	639	987,000	639
2012-08-29	650	661	647	650	1,332,000	650
2012-08-28	661	663	645	649	1,583,000	649
2012-08-27	680	685	662	663	1,385,000	663
2012-08-24	682	682	672	679	803,000	679
2012-08-23	679	690	670	689	1,040,000	689
2012-08-22	678	683	673	680	1,704,000	680
2012-08-21	679	683	674	679	1,369,000	679
2012-08-20	687	687	667	675	2,298,000	675
2012-08-17	692	695	680	688	1,750,000	688
2012-08-16	680	692	678	683	1,417,000	683
2012-08-15	680	685	672	679	1,339,000	679
2012-08-14	669	680	666	677	1,954,000	677
2012-08-13	655	668	651	666	1,236,000	666
2012-08-10	655	662	648	655	1,360,000	655
2012-08-09	656	660	642	651	1,980,000	651
2012-08-08	620	645	620	636	1,462,000	636
2012-08-07	608	635	589	630	3,463,000	630
2012-08-06	621	625	607	611	1,488,000	611
2012-08-03	614	616	607	614	877,000	614
2012-08-02	630	640	629	630	657,000	630
2012-08-01	640	643	628	632	619,000	632
2012-07-31	628	652	625	646	857,000	646
2012-07-30	635	642	622	630	1,228,000	630
2012-07-27	633	636	618	625	1,478,000	625
2012-07-26	628	628	610	623	1,113,000	623
2012-07-25	636	636	613	622	1,982,000	622
2012-07-24	626	644	626	635	2,204,000	635
2012-07-23	636	642	613	625	2,783,000	625
2012-07-20	640	653	636	646	1,476,000	646
2012-07-19	629	646	628	641	1,383,000	641
2012-07-18	620	637	617	628	1,725,000	628
2012-07-17	612	622	604	615	1,843,000	615
2012-07-13	590	613	590	609	1,213,000	609
2012-07-12	613	615	592	594	1,235,000	594
2012-07-11	607	613	604	609	810,000	609
2012-07-10	613	627	611	611	772,000	611
2012-07-09	634	634	619	620	1,016,000	620
2012-07-06	635	644	632	638	1,535,000	638
2012-07-05	629	630	623	628	775,000	628
2012-07-04	619	628	619	623	808,000	623
2012-07-03	612	620	609	616	742,000	616
2012-07-02	608	613	606	609	501,000	609
2012-06-29	586	606	583	603	795,000	603
2012-06-28	588	592	576	585	1,120,000	585
2012-06-27	589	593	579	587	606,000	587
2012-06-26	600	606	586	591	899,000	591
2012-06-25	608	611	599	603	1,350,000	603
2012-06-22	585	602	584	598	1,089,000	598
2012-06-21	587	595	585	593	606,000	593
2012-06-20	575	589	575	586	547,000	586
2012-06-19	579	580	569	572	606,000	572
2012-06-18	582	586	579	583	453,000	583
2012-06-15	566	572	562	566	536,000	566
2012-06-14	560	567	558	565	557,000	565
2012-06-13	569	576	564	565	1,036,000	565
2012-06-12	566	578	565	572	752,000	572
2012-06-11	576	581	572	576	691,000	576
2012-06-08	577	579	563	566	838,000	566
2012-06-07	582	594	577	581	917,000	581
2012-06-06	565	582	562	580	884,000	580
2012-06-05	553	565	549	564	1,160,000	564
2012-06-04	564	564	549	553	1,759,000	553
2012-06-01	594	599	582	584	1,025,000	584
2012-05-31	599	606	593	602	761,000	602
2012-05-30	617	621	600	608	654,000	608
2012-05-29	601	617	600	616	568,000	616
2012-05-28	605	611	598	605	458,000	605
2012-05-25	628	628	604	608	1,293,000	608
2012-05-24	616	624	607	618	821,000	618
2012-05-23	634	638	614	615	966,000	615
2012-05-22	635	642	631	638	872,000	638
2012-05-21	629	636	623	625	622,000	625
2012-05-18	639	641	628	632	815,000	632
2012-05-17	628	655	628	652	734,000	652
2012-05-16	649	652	636	638	836,000	638
2012-05-15	652	658	646	654	985,000	654
2012-05-14	680	684	666	668	514,000	668
2012-05-11	665	687	665	680	2,287,000	680
2012-05-10	665	706	650	695	3,188,000	695
2012-05-09	671	672	661	670	811,000	670
2012-05-08	675	680	671	678	758,000	678
2012-05-07	671	676	662	668	932,000	668
2012-05-02	696	698	688	691	736,000	691
2012-05-01	701	703	685	686	607,000	686
2012-04-27	703	716	694	701	746,000	701
2012-04-26	703	704	695	697	1,175,000	697
2012-04-25	729	729	701	704	1,261,000	704
2012-04-24	714	718	709	714	594,000	714
2012-04-23	706	719	702	716	1,047,000	716
2012-04-20	727	728	707	710	765,000	710
2012-04-19	716	726	713	718	1,146,000	718
2012-04-18	710	719	709	718	1,416,000	718
2012-04-17	680	700	671	695	3,864,000	695
2012-04-16	702	705	695	696	861,000	696
2012-04-13	715	725	704	708	1,137,000	708
2012-04-12	704	713	700	710	1,011,000	710
2012-04-11	699	708	693	705	1,757,000	705
2012-04-10	700	713	699	701	1,027,000	701
2012-04-09	712	716	706	709	701,000	709
2012-04-06	720	723	707	717	1,351,000	717
2012-04-05	728	732	721	730	1,352,000	730
2012-04-04	755	755	728	735	3,001,000	735
2012-04-03	766	768	755	760	942,000	760
2012-04-02	777	781	767	769	773,000	769
2012-03-30	770	772	763	767	1,047,000	767
2012-03-29	785	785	768	772	828,000	772
2012-03-28	790	796	783	784	768,000	784
2012-03-27	789	798	786	798	814,000	798
2012-03-26	764	780	764	773	846,000	773
2012-03-23	774	774	762	770	1,378,000	770
2012-03-22	789	798	784	788	892,000	788
2012-03-21	800	810	796	797	600,000	797
2012-03-19	820	823	806	807	635,000	807
2012-03-16	800	821	800	820	1,563,000	820
2012-03-15	797	806	792	800	987,000	800
2012-03-14	798	810	795	797	955,000	797
2012-03-13	796	798	786	786	1,062,000	786
2012-03-12	800	801	792	794	1,484,000	794
2012-03-09	781	802	776	788	2,491,000	788
2012-03-08	764	773	759	771	1,337,000	771
2012-03-07	733	750	731	750	929,000	750
2012-03-06	755	757	743	748	980,000	748
2012-03-05	761	767	751	752	1,047,000	752
2012-03-02	765	770	760	766	924,000	766
2012-03-01	767	776	751	756	1,649,000	756
2012-02-29	772	787	763	764	1,937,000	764
2012-02-28	766	768	751	765	1,881,000	765
2012-02-27	779	791	762	768	3,431,000	768
2012-02-24	747	751	738	742	1,282,000	742
2012-02-23	731	744	722	742	1,048,000	742
2012-02-22	716	730	715	727	952,000	727
2012-02-21	724	729	720	722	822,000	722
2012-02-20	740	747	727	730	1,064,000	730
2012-02-17	706	730	702	726	2,545,000	726
2012-02-16	694	700	687	692	960,000	692
2012-02-15	691	704	691	696	1,273,000	696
2012-02-14	681	692	679	690	764,000	690
2012-02-13	683	688	677	681	1,240,000	681
2012-02-10	699	699	678	683	2,435,000	683
2012-02-09	700	710	689	700	1,812,000	700
2012-02-08	685	717	684	695	2,396,000	695
2012-02-07	691	694	688	693	851,000	693
2012-02-06	680	694	677	691	1,088,000	691
2012-02-03	675	680	672	679	920,000	679
2012-02-02	684	688	681	682	654,000	682
2012-02-01	669	680	669	678	438,000	678
2012-01-31	680	680	669	669	1,171,000	669
2012-01-30	688	690	682	683	722,000	683
2012-01-27	689	696	686	690	1,253,000	690
2012-01-26	674	697	672	690	3,030,000	690
2012-01-25	661	672	654	668	2,034,000	668
2012-01-24	668	674	659	661	1,610,000	661
2012-01-23	666	666	657	662	1,455,000	662
2012-01-20	669	673	662	669	1,211,000	669
2012-01-19	650	664	650	661	1,272,000	661
2012-01-18	647	657	642	651	1,698,000	651
2012-01-17	651	657	648	651	1,270,000	651
2012-01-16	647	653	641	652	1,393,000	652
2012-01-13	633	650	632	649	1,451,000	649
2012-01-12	640	642	628	630	1,841,000	630
2012-01-11	638	652	637	644	1,455,000	644
2012-01-10	657	661	650	651	1,035,000	651
2012-01-06	662	662	647	656	1,659,000	656
2012-01-05	673	674	662	662	817,000	662
2012-01-04	671	686	668	681	934,000	681

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30