4205 日本ゼオン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,141	1,157	1,125	1,154	1,235,000	1,154
2016-12-29	1,153	1,153	1,135	1,147	903,000	1,147
2016-12-28	1,150	1,158	1,148	1,153	585,000	1,153
2016-12-27	1,134	1,151	1,129	1,145	611,000	1,145
2016-12-26	1,149	1,154	1,144	1,148	584,000	1,148
2016-12-22	1,128	1,150	1,128	1,149	1,045,000	1,149
2016-12-21	1,142	1,148	1,123	1,127	856,000	1,127
2016-12-20	1,136	1,154	1,123	1,152	965,000	1,152
2016-12-19	1,123	1,137	1,113	1,130	945,000	1,130
2016-12-16	1,131	1,140	1,117	1,123	1,112,000	1,123
2016-12-15	1,116	1,135	1,110	1,131	1,406,000	1,131
2016-12-14	1,107	1,113	1,103	1,112	675,000	1,112
2016-12-13	1,092	1,110	1,084	1,109	748,000	1,109
2016-12-12	1,111	1,117	1,086	1,106	1,320,000	1,106
2016-12-09	1,100	1,108	1,096	1,106	1,253,000	1,106
2016-12-08	1,094	1,100	1,083	1,100	777,000	1,100
2016-12-07	1,072	1,082	1,064	1,081	681,000	1,081
2016-12-06	1,056	1,076	1,056	1,065	1,004,000	1,065
2016-12-05	1,045	1,045	1,027	1,043	756,000	1,043
2016-12-02	1,034	1,044	1,032	1,038	713,000	1,038
2016-12-01	1,045	1,050	1,033	1,037	1,294,000	1,037
2016-11-30	1,029	1,029	1,021	1,027	706,000	1,027
2016-11-29	1,027	1,030	1,014	1,028	611,000	1,028
2016-11-28	1,008	1,028	1,006	1,027	721,000	1,027
2016-11-25	1,031	1,041	1,016	1,023	703,000	1,023
2016-11-24	1,029	1,042	1,023	1,036	2,031,000	1,036
2016-11-22	983	1,011	981	1,010	1,194,000	1,010
2016-11-21	978	993	978	988	1,116,000	988
2016-11-18	965	974	964	971	871,000	971
2016-11-17	947	958	944	953	909,000	953
2016-11-16	946	962	944	961	993,000	961
2016-11-15	949	956	934	939	1,178,000	939
2016-11-14	936	965	935	964	1,274,000	964
2016-11-11	971	975	931	936	1,694,000	936
2016-11-10	959	960	947	953	937,000	953
2016-11-09	955	970	894	902	1,350,000	902
2016-11-08	945	947	935	942	1,350,000	942
2016-11-07	969	978	959	968	923,000	968
2016-11-04	942	956	940	954	801,000	954
2016-11-02	959	968	948	952	1,101,000	952
2016-11-01	980	993	950	974	2,953,000	974
2016-10-31	1,020	1,020	932	961	3,015,000	961
2016-10-28	1,012	1,020	1,009	1,019	746,000	1,019
2016-10-27	1,013	1,013	994	1,002	714,000	1,002
2016-10-26	997	1,005	986	1,003	962,000	1,003
2016-10-25	992	994	981	988	1,462,000	988
2016-10-24	996	1,009	989	1,007	985,000	1,007
2016-10-21	1,012	1,039	998	1,005	2,224,000	1,005
2016-10-20	1,001	1,009	991	1,000	2,396,000	1,000
2016-10-19	1,000	1,027	993	1,007	2,500,000	1,007
2016-10-17	939	971	938	969	1,368,000	969
2016-10-13	925	935	919	927	759,000	927
2016-10-12	937	945	923	924	1,172,000	924
2016-10-11	935	963	935	947	1,210,000	947
2016-10-07	929	939	928	935	623,000	935
2016-10-06	944	954	930	932	683,000	932
2016-10-05	908	937	907	932	1,263,000	932
2016-10-04	903	927	896	923	1,259,000	923
2016-10-03	900	910	888	892	1,012,000	892
2016-09-30	876	896	869	892	1,071,000	892
2016-09-29	916	916	894	898	1,679,000	898
2016-09-28	900	922	899	917	1,579,000	917
2016-09-27	860	899	853	899	985,000	899
2016-09-26	878	886	865	877	1,161,000	877
2016-09-23	849	883	844	878	989,000	878
2016-09-21	828	865	827	864	594,000	864
2016-09-20	826	854	826	843	708,000	843
2016-09-16	830	841	828	834	648,000	834
2016-09-15	833	833	818	822	702,000	822
2016-09-14	841	852	835	837	686,000	837
2016-09-13	866	866	842	853	545,000	853
2016-09-12	865	871	855	859	618,000	859
2016-09-09	861	881	861	880	673,000	880
2016-09-08	864	877	858	863	677,000	863
2016-09-07	868	877	863	872	722,000	872
2016-09-06	871	886	866	882	680,000	882
2016-09-05	891	899	880	880	623,000	880
2016-09-02	868	882	857	879	1,001,000	879
2016-09-01	883	886	872	879	843,000	879
2016-08-31	888	902	883	890	1,217,000	890
2016-08-30	867	872	859	862	939,000	862
2016-08-29	877	905	874	882	1,486,000	882
2016-08-26	859	859	847	847	546,000	847
2016-08-25	862	870	856	863	917,000	863
2016-08-24	849	877	849	873	1,253,000	873
2016-08-23	842	847	833	841	905,000	841
2016-08-22	855	856	845	854	606,000	854
2016-08-19	832	859	826	854	1,041,000	854
2016-08-18	818	850	813	832	1,193,000	832
2016-08-17	820	840	811	839	1,571,000	839
2016-08-16	814	855	808	838	2,357,000	838
2016-08-15	779	793	779	783	755,000	783
2016-08-12	793	798	778	789	1,165,000	789
2016-08-10	802	802	790	796	679,000	796
2016-08-09	800	809	798	807	602,000	807
2016-08-08	791	806	788	800	1,030,000	800
2016-08-05	809	809	787	788	1,154,000	788
2016-08-04	783	817	780	815	1,104,000	815
2016-08-03	800	802	769	773	2,195,000	773
2016-08-02	818	828	797	798	1,613,000	798
2016-08-01	830	837	816	827	1,176,000	827
2016-07-29	845	865	835	856	2,536,000	856
2016-07-28	822	868	821	845	4,423,000	845
2016-07-27	715	789	715	783	2,411,000	783
2016-07-26	727	733	711	715	933,000	715
2016-07-25	754	765	744	748	751,000	748
2016-07-22	737	752	734	741	986,000	741
2016-07-21	733	746	731	743	711,000	743
2016-07-20	747	747	714	725	1,233,000	725
2016-07-19	723	739	723	732	881,000	732
2016-07-15	709	733	707	719	996,000	719
2016-07-14	698	701	687	699	722,000	699
2016-07-13	703	712	695	696	1,228,000	696
2016-07-12	670	684	668	675	897,000	675
2016-07-11	641	654	638	650	818,000	650
2016-07-08	622	634	621	625	1,016,000	625
2016-07-07	627	634	618	620	868,000	620
2016-07-06	630	635	621	628	1,035,000	628
2016-07-05	637	640	627	638	1,057,000	638
2016-07-04	640	640	619	638	2,308,000	638
2016-07-01	669	682	662	670	952,000	670
2016-06-30	661	670	658	659	1,459,000	659
2016-06-29	656	675	649	666	1,149,000	666
2016-06-28	650	665	644	656	1,412,000	656
2016-06-27	692	693	661	667	1,793,000	667
2016-06-24	760	764	685	690	1,480,000	690
2016-06-23	735	753	732	750	502,000	750
2016-06-22	743	746	730	733	1,258,000	733
2016-06-21	739	754	732	751	707,000	751
2016-06-20	741	759	732	754	1,211,000	754
2016-06-17	730	738	719	719	2,565,000	719
2016-06-16	755	755	720	721	1,035,000	721
2016-06-15	742	760	741	754	1,268,000	754
2016-06-14	743	747	737	742	1,201,000	742
2016-06-13	741	746	738	741	1,194,000	741
2016-06-10	742	760	739	753	1,865,000	753
2016-06-09	774	777	733	742	3,485,000	742
2016-06-08	808	808	770	789	3,297,000	789
2016-06-07	822	833	814	830	1,055,000	830
2016-06-06	794	815	790	812	1,302,000	812
2016-06-03	816	820	800	807	891,000	807
2016-06-02	828	834	812	817	1,332,000	817
2016-06-01	823	837	823	837	1,185,000	837
2016-05-31	826	838	823	836	784,000	836
2016-05-30	827	830	816	829	593,000	829
2016-05-27	818	828	815	826	633,000	826
2016-05-26	823	828	812	812	648,000	812
2016-05-25	812	816	807	812	766,000	812
2016-05-24	817	817	793	798	1,811,000	798
2016-05-23	814	826	800	824	871,000	824
2016-05-20	793	821	791	819	792,000	819
2016-05-19	818	820	796	798	972,000	798
2016-05-18	821	826	808	821	1,081,000	821
2016-05-17	801	824	790	821	1,597,000	821
2016-05-16	790	802	790	796	757,000	796
2016-05-13	800	801	789	790	965,000	790
2016-05-12	789	802	775	801	804,000	801
2016-05-11	802	809	785	791	980,000	791
2016-05-10	763	795	757	794	1,797,000	794
2016-05-09	770	775	755	759	1,035,000	759
2016-05-06	782	789	757	763	2,108,000	763
2016-05-02	773	808	767	788	3,418,000	788
2016-04-28	781	818	764	789	4,267,000	789
2016-04-27	782	787	762	778	1,701,000	778
2016-04-26	788	792	768	782	1,454,000	782
2016-04-25	793	798	781	786	1,610,000	786
2016-04-22	760	781	760	778	1,627,000	778
2016-04-21	765	772	760	771	1,300,000	771
2016-04-20	755	764	745	751	1,837,000	751
2016-04-19	730	750	726	747	1,566,000	747
2016-04-18	691	715	691	710	1,096,000	710
2016-04-15	723	729	715	721	1,307,000	721
2016-04-14	715	734	709	732	1,793,000	732
2016-04-13	700	715	693	705	1,745,000	705
2016-04-12	670	696	660	693	1,304,000	693
2016-04-11	685	687	668	682	750,000	682
2016-04-08	654	700	651	687	1,633,000	687
2016-04-07	667	671	651	665	1,285,000	665
2016-04-06	669	676	661	668	963,000	668
2016-04-05	688	688	669	673	1,296,000	673
2016-04-04	696	706	686	693	1,257,000	693
2016-04-01	723	726	688	691	1,850,000	691
2016-03-31	731	739	724	728	1,782,000	728
2016-03-30	743	745	732	734	878,000	734
2016-03-29	733	749	730	746	1,193,000	746
2016-03-28	740	749	735	749	1,539,000	749
2016-03-25	729	734	725	731	1,302,000	731
2016-03-24	723	727	711	714	1,239,000	714
2016-03-23	733	740	724	728	1,122,000	728
2016-03-22	742	752	728	739	1,188,000	739
2016-03-18	736	745	723	731	1,349,000	731
2016-03-17	746	752	729	734	2,167,000	734
2016-03-16	755	761	742	743	1,501,000	743
2016-03-15	771	772	757	761	1,288,000	761
2016-03-14	771	776	766	771	1,053,000	771
2016-03-11	752	762	738	759	2,197,000	759
2016-03-10	759	767	752	764	979,000	764
2016-03-09	772	780	745	756	1,886,000	756
2016-03-08	786	802	779	792	3,224,000	792
2016-03-07	795	795	780	786	1,588,000	786
2016-03-04	769	790	764	786	1,865,000	786
2016-03-03	750	771	748	769	1,677,000	769
2016-03-02	728	754	724	750	1,812,000	750
2016-03-01	716	716	693	706	2,965,000	706
2016-02-29	724	737	717	718	2,692,000	718
2016-02-26	715	733	711	715	4,125,000	715
2016-02-25	674	686	672	681	863,000	681
2016-02-24	666	680	660	670	1,273,000	670
2016-02-23	694	705	683	685	1,752,000	685
2016-02-22	705	719	691	696	1,471,000	696
2016-02-19	720	724	709	713	886,000	713
2016-02-18	720	739	716	731	1,061,000	731
2016-02-17	704	723	687	697	1,268,000	697
2016-02-16	686	719	685	704	1,810,000	704
2016-02-15	679	702	670	696	1,704,000	696
2016-02-12	672	674	638	639	3,266,000	639
2016-02-10	732	739	696	706	1,949,000	706
2016-02-09	750	751	729	731	1,520,000	731
2016-02-08	751	782	750	776	1,093,000	776
2016-02-05	754	763	748	759	1,398,000	759
2016-02-04	744	757	738	756	1,892,000	756
2016-02-03	764	764	741	747	1,924,000	747
2016-02-02	810	812	775	777	2,488,000	777
2016-02-01	830	830	813	817	2,719,000	817
2016-01-29	780	806	755	804	3,145,000	804
2016-01-28	815	826	780	782	3,579,000	782
2016-01-27	818	834	812	830	1,607,000	830
2016-01-26	821	822	802	808	1,263,000	808
2016-01-25	849	852	830	839	1,337,000	839
2016-01-22	806	831	805	831	1,145,000	831
2016-01-21	814	834	791	791	1,683,000	791
2016-01-20	851	856	818	818	945,000	818
2016-01-19	835	855	835	852	949,000	852
2016-01-18	840	853	831	850	963,000	850
2016-01-15	885	892	855	861	983,000	861
2016-01-14	865	865	850	862	1,123,000	862
2016-01-13	874	895	874	885	1,033,000	885
2016-01-12	881	885	860	860	924,000	860
2016-01-08	888	903	879	887	1,412,000	887
2016-01-07	921	923	894	894	1,295,000	894
2016-01-06	945	948	921	924	1,204,000	924
2016-01-05	956	961	942	952	702,000	952
2016-01-04	979	987	955	959	1,097,000	959

分割・併合履歴：なし