1. HOME >
  2. 株価時系列 >
  3. 4205 >
  4. 2013年

4205 日本ゼオン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-309619909609852,370,000985
2013-12-279519539319402,806,000940
2013-12-269489639479503,148,000950
2013-12-259619659359453,926,000945
2013-12-241,0171,0249709743,424,000974
2013-12-201,0071,0261,0021,0252,243,0001,025
2013-12-191,0411,0441,0111,0142,018,0001,014
2013-12-181,0241,0341,0051,0322,556,0001,032
2013-12-171,0061,0299991,0242,562,0001,024
2013-12-161,0281,0311,0111,0152,509,0001,015
2013-12-131,0541,0731,0401,0403,037,0001,040
2013-12-121,0761,0811,0601,0682,112,0001,068
2013-12-111,1141,1151,0941,100719,0001,100
2013-12-101,1001,1231,0971,1201,383,0001,120
2013-12-091,1041,1071,0881,093988,0001,093
2013-12-061,0821,0881,0751,0831,432,0001,083
2013-12-051,1081,1081,0771,0822,249,0001,082
2013-12-041,1241,1301,1071,1121,287,0001,112
2013-12-031,1371,1431,1301,1341,789,0001,134
2013-12-021,1551,1641,1261,1272,269,0001,127
2013-11-291,1381,1501,1351,1471,387,0001,147
2013-11-281,1401,1491,1351,1421,524,0001,142
2013-11-271,1211,1401,1141,1341,888,0001,134
2013-11-261,1081,1461,1051,1364,606,0001,136
2013-11-251,1001,1021,0911,1021,489,0001,102
2013-11-221,1091,1131,0811,0883,782,0001,088
2013-11-211,1071,1191,0871,1083,987,0001,108
2013-11-201,1171,1281,1051,1223,593,0001,122
2013-11-191,1671,1721,1401,1471,817,0001,147
2013-11-181,1841,1861,1701,1741,116,0001,174
2013-11-151,1871,1881,1641,1751,637,0001,175
2013-11-141,1751,1831,1671,175804,0001,175
2013-11-131,1791,1961,1641,1751,585,0001,175
2013-11-121,1811,1871,1661,178718,0001,178
2013-11-111,1961,2051,1751,181688,0001,181
2013-11-081,1801,1981,1671,185854,0001,185
2013-11-071,1971,2221,1851,1872,988,0001,187
2013-11-061,1251,1971,1021,1792,950,0001,179
2013-11-051,1501,1501,1101,1291,435,0001,129
2013-11-011,1711,1711,1151,1212,209,0001,121
2013-10-311,1851,2031,1661,1672,467,0001,167
2013-10-301,1691,1891,1671,1852,237,0001,185
2013-10-291,1711,1711,1481,1531,350,0001,153
2013-10-281,1441,1941,1441,1903,260,0001,190
2013-10-251,1731,1781,1381,1392,609,0001,139
2013-10-241,2051,2051,1631,1772,993,0001,177
2013-10-231,2591,2601,2011,2122,368,0001,212
2013-10-221,2571,2651,2501,259405,0001,259
2013-10-211,2741,2831,2541,262674,0001,262
2013-10-181,2731,2761,2621,272353,0001,272
2013-10-171,2721,2791,2661,273433,0001,273
2013-10-161,2821,2821,2531,261445,0001,261
2013-10-151,2781,2831,2641,266705,0001,266
2013-10-111,2201,2631,2191,2621,907,0001,262
2013-10-101,2021,2071,1841,1971,204,0001,197
2013-10-091,2051,2131,1881,2011,750,0001,201
2013-10-081,2111,2361,1981,222859,0001,222
2013-10-071,2331,2371,2041,2141,224,0001,214
2013-10-041,2431,2491,2101,2431,489,0001,243
2013-10-031,2541,2711,2441,2581,339,0001,258
2013-10-021,2751,2921,2601,2661,464,0001,266
2013-10-011,2671,2841,2631,2671,536,0001,267
2013-09-301,2561,2641,2401,2521,526,0001,252
2013-09-271,2641,3001,2501,2574,170,0001,257
2013-09-261,3071,3241,2841,3241,311,0001,324
2013-09-251,2981,3441,2921,3321,944,0001,332
2013-09-241,2821,2981,2791,2831,322,0001,283
2013-09-201,3101,3181,2961,298747,0001,298
2013-09-191,2851,3121,2811,3101,043,0001,310
2013-09-181,2721,2931,2691,281480,0001,281
2013-09-171,2671,2901,2641,265728,0001,265
2013-09-131,2751,2861,2601,2811,006,0001,281
2013-09-121,2831,2941,2701,2831,139,0001,283
2013-09-111,2841,2951,2801,290556,0001,290
2013-09-101,2701,2821,2691,280697,0001,280
2013-09-091,2701,2791,2541,269700,0001,269
2013-09-061,2561,2621,2341,257922,0001,257
2013-09-051,2431,2581,2271,2561,912,0001,256
2013-09-041,1951,2451,1951,2401,627,0001,240
2013-09-031,1971,2151,1911,2131,603,0001,213
2013-09-021,1621,1871,1501,178979,0001,178
2013-08-301,1851,1851,1461,1471,226,0001,147
2013-08-291,1571,1811,1541,177983,0001,177
2013-08-281,1801,1801,1551,165854,0001,165
2013-08-271,1821,2041,1821,192556,0001,192
2013-08-261,1991,2081,1881,197617,0001,197
2013-08-231,1961,2121,1871,1981,186,0001,198
2013-08-221,1721,1891,1611,174763,0001,174
2013-08-211,1531,1901,1451,1812,477,0001,181
2013-08-201,1651,1691,1291,1291,399,0001,129
2013-08-191,1801,1851,1511,1661,383,0001,166
2013-08-161,1501,1951,1491,1851,472,0001,185
2013-08-151,1711,1831,1481,151724,0001,151
2013-08-141,1771,1891,1621,1841,119,0001,184
2013-08-131,1581,1821,1531,177721,0001,177
2013-08-121,1471,1581,1361,148785,0001,148
2013-08-091,1291,1381,1061,1341,394,0001,134
2013-08-081,1641,1641,1291,1291,087,0001,129
2013-08-071,1401,1821,1121,1682,357,0001,168
2013-08-061,1221,1851,1011,1483,620,0001,148
2013-08-051,1201,1271,1151,121317,0001,121
2013-08-021,1011,1301,0861,130648,0001,130
2013-08-011,0621,0821,0531,082729,0001,082
2013-07-311,0641,0791,0501,065493,0001,065
2013-07-301,0501,0861,0461,081516,0001,081
2013-07-291,0811,0911,0581,059917,0001,059
2013-07-261,1311,1381,1171,117927,0001,117
2013-07-251,1231,1661,1221,1582,395,0001,158
2013-07-241,1091,1181,1001,114859,0001,114
2013-07-231,1081,1141,1001,108722,0001,108
2013-07-221,1301,1361,1101,114865,0001,114
2013-07-191,1391,1441,1131,118983,0001,118
2013-07-181,1301,1381,1211,133731,0001,133
2013-07-171,1271,1361,1251,1351,083,0001,135
2013-07-161,1371,1541,1371,144988,0001,144
2013-07-121,1351,1391,1241,1341,396,0001,134
2013-07-111,1481,1541,1281,1451,068,0001,145
2013-07-101,1431,1721,1351,1591,103,0001,159
2013-07-091,1421,1491,1251,1451,235,0001,145
2013-07-081,1461,1481,1041,1102,305,0001,110
2013-07-051,1361,1501,1281,1451,729,0001,145
2013-07-041,1311,1341,1121,1181,561,0001,118
2013-07-031,1431,1531,1231,1492,092,0001,149
2013-07-021,1301,1391,1081,1332,491,0001,133
2013-07-011,1901,1901,1211,1322,784,0001,132
2013-06-281,1331,1731,1331,1642,311,0001,164
2013-06-271,0781,1001,0671,1001,530,0001,100
2013-06-261,0951,1041,0821,1002,702,0001,100
2013-06-251,0841,0971,0721,0913,359,0001,091
2013-06-241,0741,1201,0711,0974,263,0001,097
2013-06-219901,0509751,0503,031,0001,050
2013-06-201,0101,0289991,019942,0001,019
2013-06-191,0121,0309931,011966,0001,011
2013-06-189981,001978986825,000986
2013-06-17947988947986928,000986
2013-06-149831,0029419464,465,000946
2013-06-131,0031,0109639631,516,000963
2013-06-121,0211,0539981,0391,882,0001,039
2013-06-119991,0559921,0402,106,0001,040
2013-06-109701,0079709971,369,000997
2013-06-079509729229401,901,000940
2013-06-069831,0189769821,377,000982
2013-06-051,0141,0551,0091,0191,733,0001,019
2013-06-041,0011,0279801,0172,197,0001,017
2013-06-031,0281,0381,0061,0161,750,0001,016
2013-05-311,0421,0531,0041,0222,281,0001,022
2013-05-301,0601,0891,0221,0344,175,0001,034
2013-05-291,1111,1401,0821,1082,837,0001,108
2013-05-281,0421,1031,0351,0942,618,0001,094
2013-05-271,1021,1091,0571,0572,168,0001,057
2013-05-241,1531,1591,0701,1322,786,0001,132
2013-05-231,2121,2211,0601,0632,120,0001,063
2013-05-221,2001,2341,1971,2221,345,0001,222
2013-05-211,1781,1991,1711,1791,073,0001,179
2013-05-201,1671,2601,1601,1791,320,0001,179
2013-05-171,1001,1401,0921,133898,0001,133
2013-05-161,1491,1491,0901,101994,0001,101
2013-05-151,0951,1401,0951,1341,619,0001,134
2013-05-141,1001,1001,0661,068894,0001,068
2013-05-131,0981,1131,0851,1001,574,0001,100
2013-05-101,0861,1021,0671,0722,011,0001,072
2013-05-091,0801,0949831,0562,675,0001,056
2013-05-081,0721,0791,0431,061945,0001,061
2013-05-071,0501,0801,0501,0791,224,0001,079
2013-05-021,0251,0331,0111,020648,0001,020
2013-05-011,0491,0491,0281,028877,0001,028
2013-04-301,0291,0561,0191,0471,322,0001,047
2013-04-261,0301,0401,0201,0281,261,0001,028
2013-04-251,0481,0591,0271,0401,949,0001,040
2013-04-249731,0399641,0393,492,0001,039
2013-04-239759869559581,289,000958
2013-04-229529779529721,452,000972
2013-04-19926943920937856,000937
2013-04-189439509259341,642,000934
2013-04-17965973951951884,000951
2013-04-169339619309581,738,000958
2013-04-159699769439481,019,000948
2013-04-129669819559691,756,000969
2013-04-119619739509662,191,000966
2013-04-109809849529602,766,000960
2013-04-099879999799922,415,000992
2013-04-089809899639861,574,000986
2013-04-059959969319402,634,000940
2013-04-049009338839331,752,000933
2013-04-039079319079251,325,000925
2013-04-029219218938991,739,000899
2013-04-01963963921921849,000921
2013-03-299909999719741,522,000974
2013-03-289769999749802,686,000980
2013-03-271,0181,0209679733,212,000973
2013-03-269891,0259811,0232,228,0001,023
2013-03-251,0361,0381,0021,0041,558,0001,004
2013-03-221,0501,0551,0301,0301,032,0001,030
2013-03-211,0391,0681,0371,0661,300,0001,066
2013-03-191,0201,0391,0161,0301,011,0001,030
2013-03-181,0211,0219969991,104,000999
2013-03-151,0031,0501,0001,0461,873,0001,046
2013-03-141,0031,0049799961,235,000996
2013-03-139941,0169871,007869,0001,007
2013-03-121,0111,0351,0091,0151,291,0001,015
2013-03-119981,0149921,0111,748,0001,011
2013-03-089589809589711,323,000971
2013-03-079859959529551,508,000955
2013-03-069939939659831,259,000983
2013-03-059859949789881,314,000988
2013-03-049739959669891,339,000989
2013-03-019699779609731,366,000973
2013-02-289539759529682,427,000968
2013-02-279439639439431,559,000943
2013-02-269409549329401,987,000940
2013-02-259409469269421,742,000942
2013-02-228899238879212,367,000921
2013-02-218889088859042,153,000904
2013-02-208929008748962,536,000896
2013-02-198449048428924,141,000892
2013-02-188318578318501,945,000850
2013-02-158158238058221,155,000822
2013-02-148428438268291,138,000829
2013-02-13840848828835994,000835
2013-02-128608698498541,312,000854
2013-02-088448568278532,443,000853
2013-02-078228678178525,219,000852
2013-02-067597677377473,408,000747
2013-02-057627707547671,215,000767
2013-02-047998007707721,464,000772
2013-02-01799800785789629,000789
2013-01-31779797778793612,000793
2013-01-30781795781793730,000793
2013-01-297657847657731,087,000773
2013-01-288008037727721,858,000772
2013-01-257817977817971,490,000797
2013-01-247517707477661,377,000766
2013-01-237557687507572,327,000757
2013-01-227607637387541,901,000754
2013-01-217637697557601,296,000760
2013-01-187647677537651,726,000765
2013-01-17746758737749848,000749
2013-01-16761762733736675,000736
2013-01-15776777761766598,000766
2013-01-11765767758767815,000767
2013-01-107437597437521,178,000752
2013-01-09737748734742760,000742
2013-01-08756756734737901,000737
2013-01-077737757537551,343,000755
2013-01-047827857697741,003,000774

分割・併合履歴 ： なし