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
