4205 日本ゼオン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,000	1,022	999	1,006	512,500	1,006
2018-12-27	988	1,013	987	1,004	684,500	1,004
2018-12-26	939	957	934	957	732,300	957
2018-12-25	938	939	917	925	938,400	925
2018-12-21	975	993	970	990	1,141,300	990
2018-12-20	1,030	1,033	983	990	609,400	990
2018-12-19	1,070	1,075	1,046	1,050	485,000	1,050
2018-12-18	1,049	1,065	1,036	1,053	894,600	1,053
2018-12-17	1,067	1,077	1,055	1,061	629,700	1,061
2018-12-14	1,074	1,074	1,050	1,065	1,224,300	1,065
2018-12-13	1,065	1,093	1,054	1,093	1,520,200	1,093
2018-12-12	1,026	1,061	1,024	1,045	815,500	1,045
2018-12-11	1,044	1,044	1,016	1,019	495,400	1,019
2018-12-10	1,026	1,051	1,025	1,048	916,200	1,048
2018-12-07	1,056	1,061	1,046	1,049	604,800	1,049
2018-12-06	1,047	1,058	1,036	1,054	1,236,600	1,054
2018-12-05	1,069	1,077	1,055	1,062	1,230,200	1,062
2018-12-04	1,158	1,160	1,110	1,111	974,000	1,111
2018-12-03	1,173	1,176	1,150	1,163	610,400	1,163
2018-11-30	1,140	1,165	1,134	1,154	648,200	1,154
2018-11-29	1,152	1,161	1,134	1,140	777,500	1,140
2018-11-28	1,134	1,148	1,118	1,144	780,600	1,144
2018-11-27	1,120	1,135	1,114	1,131	658,100	1,131
2018-11-26	1,111	1,128	1,106	1,111	1,327,500	1,111
2018-11-22	1,089	1,099	1,076	1,094	693,900	1,094
2018-11-21	1,070	1,084	1,052	1,082	1,100,600	1,082
2018-11-20	1,117	1,118	1,093	1,100	1,308,300	1,100
2018-11-19	1,158	1,168	1,143	1,150	1,110,300	1,150
2018-11-16	1,168	1,193	1,156	1,160	819,900	1,160
2018-11-15	1,170	1,180	1,160	1,175	699,600	1,175
2018-11-14	1,154	1,179	1,153	1,171	702,200	1,171
2018-11-13	1,160	1,161	1,127	1,155	696,200	1,155
2018-11-12	1,176	1,206	1,160	1,202	541,300	1,202
2018-11-09	1,168	1,189	1,156	1,182	601,500	1,182
2018-11-08	1,177	1,182	1,142	1,167	774,400	1,167
2018-11-07	1,154	1,172	1,142	1,147	766,700	1,147
2018-11-06	1,162	1,171	1,144	1,146	575,500	1,146
2018-11-05	1,162	1,170	1,145	1,156	608,400	1,156
2018-11-02	1,142	1,184	1,130	1,178	1,031,700	1,178
2018-11-01	1,150	1,168	1,103	1,129	1,292,000	1,129
2018-10-31	1,080	1,160	1,046	1,093	1,487,600	1,093
2018-10-30	1,025	1,060	1,016	1,050	1,239,000	1,050
2018-10-29	1,050	1,057	1,036	1,041	546,400	1,041
2018-10-26	1,051	1,057	1,023	1,031	1,208,800	1,031
2018-10-25	1,060	1,068	1,048	1,055	750,700	1,055
2018-10-24	1,112	1,116	1,081	1,094	638,500	1,094
2018-10-23	1,136	1,141	1,099	1,102	1,151,200	1,102
2018-10-22	1,138	1,164	1,129	1,159	440,400	1,159
2018-10-19	1,141	1,157	1,135	1,152	596,100	1,152
2018-10-18	1,177	1,178	1,158	1,160	474,000	1,160
2018-10-17	1,180	1,192	1,179	1,183	561,800	1,183
2018-10-16	1,154	1,174	1,149	1,167	646,800	1,167
2018-10-15	1,162	1,174	1,155	1,164	582,600	1,164
2018-10-12	1,161	1,188	1,161	1,183	590,200	1,183
2018-10-11	1,166	1,190	1,159	1,176	1,454,500	1,176
2018-10-10	1,210	1,217	1,202	1,208	975,400	1,208
2018-10-09	1,231	1,232	1,198	1,213	2,143,200	1,213
2018-10-05	1,230	1,237	1,213	1,230	1,475,100	1,230
2018-10-04	1,227	1,242	1,216	1,233	1,031,200	1,233
2018-10-03	1,232	1,240	1,206	1,211	697,200	1,211
2018-10-02	1,212	1,251	1,209	1,233	1,006,800	1,233
2018-10-01	1,180	1,197	1,172	1,192	780,800	1,192
2018-09-28	1,207	1,210	1,179	1,196	902,100	1,196
2018-09-27	1,200	1,207	1,185	1,196	673,900	1,196
2018-09-26	1,204	1,218	1,200	1,211	675,200	1,211
2018-09-25	1,187	1,222	1,171	1,221	877,200	1,221
2018-09-21	1,188	1,200	1,184	1,198	523,600	1,198
2018-09-20	1,194	1,195	1,167	1,170	493,900	1,170
2018-09-19	1,180	1,190	1,172	1,179	604,500	1,179
2018-09-18	1,123	1,158	1,107	1,153	611,300	1,153
2018-09-14	1,112	1,133	1,112	1,129	820,500	1,129
2018-09-13	1,103	1,121	1,095	1,107	490,000	1,107
2018-09-12	1,108	1,112	1,082	1,100	835,700	1,100
2018-09-11	1,107	1,118	1,098	1,114	579,700	1,114
2018-09-10	1,107	1,128	1,100	1,114	735,600	1,114
2018-09-07	1,144	1,144	1,123	1,127	535,800	1,127
2018-09-06	1,154	1,165	1,148	1,153	816,900	1,153
2018-09-05	1,157	1,161	1,143	1,152	672,900	1,152
2018-09-04	1,176	1,185	1,170	1,172	444,900	1,172
2018-09-03	1,190	1,195	1,164	1,174	474,200	1,174
2018-08-31	1,195	1,206	1,185	1,191	621,000	1,191
2018-08-30	1,234	1,237	1,204	1,211	835,300	1,211
2018-08-29	1,212	1,237	1,212	1,224	360,100	1,224
2018-08-28	1,227	1,238	1,209	1,215	464,200	1,215
2018-08-27	1,213	1,222	1,205	1,216	474,100	1,216
2018-08-24	1,209	1,210	1,186	1,196	474,700	1,196
2018-08-23	1,205	1,205	1,190	1,201	404,500	1,201
2018-08-22	1,185	1,198	1,179	1,198	442,900	1,198
2018-08-21	1,175	1,198	1,169	1,192	531,700	1,192
2018-08-20	1,182	1,189	1,169	1,180	479,300	1,180
2018-08-17	1,187	1,192	1,177	1,184	584,200	1,184
2018-08-16	1,168	1,178	1,148	1,173	794,300	1,173
2018-08-15	1,233	1,233	1,184	1,191	1,088,000	1,191
2018-08-14	1,214	1,243	1,212	1,241	806,500	1,241
2018-08-13	1,226	1,232	1,203	1,207	683,800	1,207
2018-08-10	1,262	1,262	1,238	1,240	571,600	1,240
2018-08-09	1,250	1,282	1,246	1,269	835,800	1,269
2018-08-08	1,243	1,254	1,232	1,249	998,700	1,249
2018-08-07	1,245	1,256	1,233	1,249	639,000	1,249
2018-08-06	1,232	1,254	1,232	1,246	1,227,300	1,246
2018-08-03	1,242	1,260	1,236	1,243	1,493,100	1,243
2018-08-02	1,250	1,264	1,225	1,241	2,662,800	1,241
2018-08-01	1,275	1,282	1,222	1,258	2,905,000	1,258
2018-07-31	1,383	1,385	1,247	1,259	2,992,200	1,259
2018-07-30	1,392	1,407	1,385	1,391	882,300	1,391
2018-07-27	1,395	1,410	1,392	1,404	547,400	1,404
2018-07-26	1,360	1,394	1,359	1,386	1,088,600	1,386
2018-07-25	1,361	1,372	1,343	1,353	1,564,500	1,353
2018-07-24	1,413	1,421	1,367	1,381	1,193,300	1,381
2018-07-23	1,411	1,433	1,404	1,412	752,300	1,412
2018-07-20	1,461	1,468	1,417	1,439	1,030,200	1,439
2018-07-19	1,457	1,467	1,437	1,461	1,165,700	1,461
2018-07-18	1,446	1,472	1,444	1,457	1,318,900	1,457
2018-07-17	1,413	1,448	1,404	1,437	1,385,900	1,437
2018-07-13	1,389	1,418	1,379	1,413	1,040,500	1,413
2018-07-12	1,384	1,397	1,373	1,388	1,386,200	1,388
2018-07-11	1,379	1,390	1,363	1,384	971,200	1,384
2018-07-10	1,416	1,417	1,382	1,382	1,406,800	1,382
2018-07-09	1,385	1,416	1,350	1,407	2,608,300	1,407
2018-07-06	1,290	1,304	1,280	1,295	1,033,700	1,295
2018-07-05	1,267	1,282	1,261	1,266	666,400	1,266
2018-07-04	1,276	1,285	1,262	1,268	729,200	1,268
2018-07-03	1,285	1,298	1,261	1,272	577,400	1,272
2018-07-02	1,302	1,321	1,269	1,272	482,400	1,272
2018-06-29	1,318	1,318	1,285	1,310	705,400	1,310
2018-06-28	1,297	1,305	1,276	1,294	727,100	1,294
2018-06-27	1,304	1,309	1,283	1,290	879,100	1,290
2018-06-26	1,272	1,311	1,266	1,305	786,500	1,305
2018-06-25	1,294	1,301	1,285	1,288	668,800	1,288
2018-06-22	1,290	1,304	1,289	1,293	1,147,600	1,293
2018-06-21	1,328	1,340	1,303	1,314	1,030,100	1,314
2018-06-20	1,338	1,338	1,294	1,334	1,063,600	1,334
2018-06-19	1,367	1,387	1,343	1,343	701,500	1,343
2018-06-18	1,371	1,385	1,350	1,369	811,100	1,369
2018-06-15	1,402	1,406	1,381	1,387	650,500	1,387
2018-06-14	1,410	1,420	1,396	1,396	729,000	1,396
2018-06-13	1,425	1,430	1,408	1,419	804,000	1,419
2018-06-12	1,421	1,432	1,412	1,428	826,400	1,428
2018-06-11	1,427	1,430	1,409	1,417	616,300	1,417
2018-06-08	1,442	1,453	1,427	1,427	1,036,900	1,427
2018-06-07	1,461	1,485	1,457	1,465	1,012,400	1,465
2018-06-06	1,437	1,461	1,425	1,446	1,080,300	1,446
2018-06-05	1,442	1,443	1,411	1,421	589,100	1,421
2018-06-04	1,404	1,439	1,398	1,435	1,035,700	1,435
2018-06-01	1,375	1,387	1,365	1,375	1,190,400	1,375
2018-05-31	1,392	1,399	1,371	1,382	1,551,700	1,382
2018-05-30	1,382	1,390	1,359	1,372	919,600	1,372
2018-05-29	1,419	1,443	1,403	1,414	1,024,300	1,414
2018-05-28	1,402	1,434	1,392	1,428	859,700	1,428
2018-05-25	1,420	1,439	1,397	1,400	1,086,000	1,400
2018-05-24	1,438	1,449	1,407	1,410	979,300	1,410
2018-05-23	1,450	1,467	1,438	1,448	1,087,900	1,448
2018-05-22	1,479	1,479	1,461	1,463	774,100	1,463
2018-05-21	1,473	1,480	1,457	1,479	776,100	1,479
2018-05-18	1,463	1,486	1,457	1,473	814,700	1,473
2018-05-17	1,443	1,454	1,426	1,451	1,277,300	1,451
2018-05-16	1,419	1,452	1,417	1,441	1,941,800	1,441
2018-05-15	1,397	1,409	1,382	1,402	1,796,000	1,402
2018-05-14	1,392	1,403	1,388	1,398	1,469,200	1,398
2018-05-11	1,399	1,434	1,393	1,413	1,491,000	1,413
2018-05-10	1,427	1,427	1,393	1,403	1,412,900	1,403
2018-05-09	1,391	1,439	1,380	1,433	1,710,100	1,433
2018-05-08	1,413	1,429	1,395	1,399	1,494,400	1,399
2018-05-07	1,459	1,459	1,418	1,430	1,433,300	1,430
2018-05-02	1,470	1,491	1,451	1,458	2,145,100	1,458
2018-05-01	1,402	1,461	1,381	1,461	2,770,200	1,461
2018-04-27	1,550	1,557	1,376	1,421	4,257,300	1,421
2018-04-26	1,545	1,551	1,521	1,541	1,361,200	1,541
2018-04-25	1,539	1,550	1,525	1,540	980,800	1,540
2018-04-24	1,560	1,578	1,551	1,566	752,100	1,566
2018-04-23	1,589	1,592	1,554	1,570	768,800	1,570
2018-04-20	1,582	1,592	1,559	1,574	785,700	1,574
2018-04-19	1,594	1,599	1,584	1,594	533,600	1,594
2018-04-18	1,536	1,583	1,530	1,577	642,900	1,577
2018-04-17	1,536	1,548	1,529	1,531	553,000	1,531
2018-04-16	1,539	1,544	1,522	1,536	483,300	1,536
2018-04-13	1,512	1,544	1,510	1,539	528,700	1,539
2018-04-12	1,516	1,517	1,487	1,502	657,600	1,502
2018-04-11	1,528	1,528	1,500	1,516	737,400	1,516
2018-04-10	1,491	1,536	1,488	1,528	914,100	1,528
2018-04-09	1,477	1,496	1,468	1,491	789,200	1,491
2018-04-06	1,500	1,509	1,488	1,490	630,100	1,490
2018-04-05	1,499	1,514	1,486	1,504	746,900	1,504
2018-04-04	1,517	1,518	1,462	1,476	1,045,000	1,476
2018-04-03	1,508	1,525	1,497	1,511	830,900	1,511
2018-03-30	1,538	1,549	1,522	1,538	769,500	1,538
2018-03-29	1,515	1,538	1,506	1,522	1,177,500	1,522
2018-03-28	1,504	1,505	1,475	1,503	792,000	1,503
2018-03-27	1,514	1,534	1,511	1,530	830,000	1,530
2018-03-26	1,438	1,487	1,432	1,487	893,800	1,487
2018-03-23	1,500	1,507	1,449	1,457	1,552,000	1,457
2018-03-22	1,529	1,555	1,524	1,553	849,500	1,553
2018-03-20	1,525	1,532	1,502	1,529	1,003,800	1,529
2018-03-19	1,553	1,555	1,526	1,535	572,200	1,535
2018-03-16	1,552	1,559	1,532	1,535	634,000	1,535
2018-03-15	1,557	1,560	1,525	1,546	624,100	1,546
2018-03-14	1,552	1,568	1,548	1,562	638,600	1,562
2018-03-13	1,536	1,567	1,528	1,563	734,900	1,563
2018-03-12	1,558	1,571	1,548	1,563	690,700	1,563
2018-03-09	1,525	1,545	1,508	1,518	793,100	1,518
2018-03-08	1,507	1,510	1,494	1,502	533,700	1,502
2018-03-07	1,495	1,522	1,493	1,499	880,400	1,499
2018-03-06	1,508	1,536	1,504	1,506	576,000	1,506
2018-03-05	1,500	1,510	1,467	1,472	1,224,400	1,472
2018-03-02	1,529	1,545	1,505	1,522	1,543,700	1,522
2018-03-01	1,588	1,590	1,563	1,575	779,200	1,575
2018-02-28	1,610	1,650	1,607	1,614	820,900	1,614
2018-02-27	1,616	1,629	1,612	1,617	656,400	1,617
2018-02-26	1,590	1,594	1,573	1,584	555,300	1,584
2018-02-23	1,575	1,584	1,569	1,579	586,000	1,579
2018-02-22	1,596	1,601	1,561	1,569	1,104,800	1,569
2018-02-21	1,634	1,638	1,586	1,592	1,478,900	1,592
2018-02-20	1,570	1,579	1,550	1,554	574,800	1,554
2018-02-19	1,551	1,585	1,546	1,581	670,500	1,581
2018-02-16	1,532	1,543	1,521	1,532	735,200	1,532
2018-02-15	1,527	1,545	1,514	1,532	1,181,400	1,532
2018-02-14	1,501	1,511	1,480	1,486	1,123,700	1,486
2018-02-13	1,569	1,569	1,504	1,504	936,000	1,504
2018-02-09	1,509	1,525	1,491	1,515	1,163,900	1,515
2018-02-08	1,562	1,575	1,532	1,567	1,367,600	1,567
2018-02-07	1,615	1,630	1,554	1,555	1,418,800	1,555
2018-02-06	1,580	1,605	1,511	1,552	1,625,300	1,552
2018-02-05	1,694	1,709	1,644	1,660	1,147,700	1,660
2018-02-02	1,750	1,756	1,687	1,746	1,627,800	1,746
2018-02-01	1,689	1,772	1,664	1,767	3,100,000	1,767
2018-01-31	1,626	1,716	1,616	1,641	2,894,000	1,641
2018-01-30	1,645	1,680	1,621	1,623	1,845,000	1,623
2018-01-29	1,626	1,634	1,613	1,631	810,000	1,631
2018-01-26	1,633	1,640	1,612	1,617	655,100	1,617
2018-01-25	1,655	1,667	1,615	1,621	1,232,300	1,621
2018-01-24	1,680	1,694	1,671	1,672	716,500	1,672
2018-01-23	1,656	1,688	1,650	1,685	677,800	1,685
2018-01-22	1,660	1,662	1,645	1,662	452,400	1,662
2018-01-19	1,682	1,682	1,656	1,669	571,300	1,669
2018-01-18	1,722	1,726	1,663	1,667	601,300	1,667
2018-01-17	1,703	1,714	1,690	1,698	804,100	1,698
2018-01-16	1,717	1,728	1,704	1,717	666,100	1,717
2018-01-15	1,758	1,762	1,723	1,728	648,100	1,728
2018-01-12	1,748	1,759	1,731	1,747	718,200	1,747
2018-01-11	1,721	1,741	1,702	1,741	1,399,500	1,741
2018-01-10	1,794	1,794	1,727	1,743	1,069,400	1,743
2018-01-09	1,765	1,804	1,755	1,798	1,542,300	1,798
2018-01-05	1,690	1,746	1,690	1,743	1,400,000	1,743
2018-01-04	1,651	1,673	1,648	1,673	425,400	1,673

分割・併合履歴：なし