1. HOME >
  2. 株価時系列 >
  3. 4205 >
  4. 2019年

4205 日本ゼオン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3711,3761,3591,366258,2001,366
2019-12-271,3881,3911,3761,387229,6001,387
2019-12-261,3551,3741,3541,374333,3001,374
2019-12-251,3781,3781,3491,355181,7001,355
2019-12-241,3631,3751,3581,372234,3001,372
2019-12-231,3731,3791,3591,366268,6001,366
2019-12-201,3791,3841,3541,370611,8001,370
2019-12-191,3681,3871,3631,379588,2001,379
2019-12-181,4201,4201,3961,404369,2001,404
2019-12-171,4301,4331,4161,420546,7001,420
2019-12-161,4241,4331,4171,423334,0001,423
2019-12-131,4501,4501,4271,433611,4001,433
2019-12-121,4251,4261,3971,408680,0001,408
2019-12-111,4131,4221,3971,4181,019,7001,418
2019-12-101,4471,4471,4221,425575,8001,425
2019-12-091,4311,4371,4201,430543,4001,430
2019-12-061,3931,4181,3841,403993,2001,403
2019-12-051,3821,3871,3631,380778,8001,380
2019-12-041,3721,3821,3661,381422,1001,381
2019-12-031,3751,3931,3701,389323,7001,389
2019-12-021,4041,4141,3981,405456,2001,405
2019-11-291,4211,4231,4031,410604,4001,410
2019-11-281,4151,4281,4111,425816,3001,425
2019-11-271,3861,4081,3801,405743,5001,405
2019-11-261,3951,4041,3751,375613,5001,375
2019-11-251,3901,4101,3721,379655,0001,379
2019-11-221,3761,3831,3681,369608,3001,369
2019-11-211,3731,3791,3511,372599,6001,372
2019-11-201,3821,3951,3751,383627,4001,383
2019-11-191,4021,4081,3761,399453,2001,399
2019-11-181,4051,4241,4021,414637,4001,414
2019-11-151,3991,4131,3911,407545,0001,407
2019-11-141,3961,4081,3751,387652,1001,387
2019-11-131,4261,4581,4171,418932,2001,418
2019-11-121,3631,4161,3631,410983,6001,410
2019-11-111,3631,3771,3591,371554,7001,371
2019-11-081,3661,3731,3421,347507,1001,347
2019-11-071,3521,3521,3331,340399,9001,340
2019-11-061,3861,3901,3381,357753,9001,357
2019-11-051,3231,3991,3221,3761,941,9001,376
2019-11-011,2511,3091,2511,2961,732,8001,296
2019-10-311,3901,3951,2261,2431,880,9001,243
2019-10-301,4001,4001,3781,384419,1001,384
2019-10-291,3841,3971,3841,393362,5001,393
2019-10-281,3791,3821,3631,370401,4001,370
2019-10-251,3631,3731,3551,373598,4001,373
2019-10-241,3821,3831,3601,371611,3001,371
2019-10-231,3601,3761,3471,372615,2001,372
2019-10-211,3791,3861,3721,372300,9001,372
2019-10-181,3641,3761,3571,369428,1001,369
2019-10-171,3651,3651,3541,354356,1001,354
2019-10-161,3791,3891,3491,361477,4001,361
2019-10-151,3591,3681,3521,355392,4001,355
2019-10-111,3371,3381,3191,334534,1001,334
2019-10-101,3081,3231,2951,320521,2001,320
2019-10-091,2921,3151,2891,312507,3001,312
2019-10-081,2941,3081,2941,306578,1001,306
2019-10-071,2771,2931,2731,283490,8001,283
2019-10-041,2581,2821,2461,279873,2001,279
2019-10-031,2791,2851,2651,278725,3001,278
2019-10-021,3081,3161,3021,303883,4001,303
2019-10-011,3241,3451,3241,338351,4001,338
2019-09-301,3081,3391,3061,317847,7001,317
2019-09-271,3341,3351,3041,319575,0001,319
2019-09-261,3441,3571,3291,335879,1001,335
2019-09-251,3361,3421,3121,327959,8001,327
2019-09-241,3561,3641,3511,361618,8001,361
2019-09-201,3591,3771,3481,365893,1001,365
2019-09-191,3581,3781,3561,3671,164,9001,367
2019-09-181,3501,3591,3341,3431,099,3001,343
2019-09-171,3141,3391,3031,334529,4001,334
2019-09-131,3421,3421,3101,330717,0001,330
2019-09-121,3061,3311,3021,323643,9001,323
2019-09-111,2861,3101,2761,308749,9001,308
2019-09-101,2871,2991,2781,291614,8001,291
2019-09-091,2651,2741,2561,273355,5001,273
2019-09-061,2631,2691,2491,263390,3001,263
2019-09-051,2401,2711,2401,262518,8001,262
2019-09-041,2381,2411,2241,236445,5001,236
2019-09-031,2391,2601,2391,253362,9001,253
2019-09-021,2341,2481,2241,246573,0001,246
2019-08-301,2371,2461,2191,238653,0001,238
2019-08-291,2121,2151,1951,2102,230,2001,210
2019-08-281,1991,2061,1831,2021,036,2001,202
2019-08-271,1981,2251,1901,2071,021,0001,207
2019-08-261,1931,2031,1631,173968,1001,173
2019-08-231,2421,2551,2161,223961,4001,223
2019-08-221,2411,2471,2131,221943,6001,221
2019-08-211,2381,2461,2071,2241,464,7001,224
2019-08-201,1631,1791,1581,178500,8001,178
2019-08-191,1611,1651,1521,160375,2001,160
2019-08-161,1421,1461,1301,143613,4001,143
2019-08-151,1491,1571,1351,156639,6001,156
2019-08-141,1641,1901,1551,189672,5001,189
2019-08-131,1421,1481,1201,136598,6001,136
2019-08-091,1841,1871,1521,161608,2001,161
2019-08-081,1501,1731,1231,1691,358,3001,169
2019-08-071,1871,1941,1681,174521,5001,174
2019-08-061,1661,2061,1611,205613,7001,205
2019-08-051,2171,2231,1741,207871,6001,207
2019-08-021,2501,2591,2221,241894,4001,241
2019-08-011,2851,2951,2581,2831,163,8001,283
2019-07-311,1811,3171,1631,2742,238,1001,274
2019-07-301,1901,2001,1881,199505,9001,199
2019-07-291,2041,2041,1791,188503,8001,188
2019-07-261,2261,2351,2081,218381,4001,218
2019-07-251,2361,2441,2291,235861,1001,235
2019-07-241,2191,2201,2101,218403,1001,218
2019-07-231,1811,2071,1761,202361,2001,202
2019-07-221,1821,1901,1711,177365,0001,177
2019-07-191,1431,1861,1391,181542,8001,181
2019-07-181,1641,1671,1351,139516,3001,139
2019-07-171,1801,1861,1741,186432,9001,186
2019-07-161,1821,1881,1771,181336,4001,181
2019-07-121,1671,1771,1601,174301,9001,174
2019-07-111,1661,1781,1521,172302,5001,172
2019-07-101,1651,1721,1481,168492,5001,168
2019-07-091,2071,2201,1741,178787,6001,178
2019-07-081,2171,2201,2051,205300,6001,205
2019-07-051,2341,2401,2231,228544,5001,228
2019-07-041,2201,2231,2071,222271,8001,222
2019-07-031,2141,2141,1941,209581,3001,209
2019-07-021,2231,2331,2141,220588,8001,220
2019-07-011,2101,2171,1901,217500,1001,217
2019-06-281,2081,2251,1921,197629,1001,197
2019-06-271,1891,2061,1831,206527,2001,206
2019-06-261,1581,1821,1551,169451,3001,169
2019-06-251,1801,1871,1581,168527,3001,168
2019-06-241,1761,1811,1681,169316,6001,169
2019-06-211,1781,1841,1701,176669,1001,176
2019-06-201,1831,1841,1631,174464,0001,174
2019-06-191,1711,1831,1651,179376,7001,179
2019-06-181,1581,1791,1531,158580,8001,158
2019-06-171,1561,1681,1521,155601,2001,155
2019-06-141,1611,1731,1361,1671,116,6001,167
2019-06-131,1591,1731,1551,164583,4001,164
2019-06-121,1631,1661,1551,159577,7001,159
2019-06-111,1451,1571,1441,156388,7001,156
2019-06-101,1341,1431,1171,139564,5001,139
2019-06-071,1061,1141,0961,111498,9001,111
2019-06-061,0901,1051,0861,091708,9001,091
2019-06-051,0561,0881,0491,080855,5001,080
2019-06-041,0181,0281,0121,026360,4001,026
2019-06-031,0021,0149991,007357,9001,007
2019-05-311,0361,0451,0261,026560,4001,026
2019-05-301,0241,0391,0221,037381,3001,037
2019-05-291,0301,0461,0191,038533,8001,038
2019-05-281,0371,0521,0371,046541,4001,046
2019-05-271,0431,0601,0381,045422,4001,045
2019-05-241,0381,0501,0261,045440,1001,045
2019-05-231,0561,0591,0431,047469,4001,047
2019-05-221,0971,0971,0641,065511,2001,065
2019-05-211,0591,1011,0541,096912,9001,096
2019-05-201,0691,0801,0531,071556,8001,071
2019-05-171,0921,1011,0711,078657,2001,078
2019-05-161,0841,0841,0501,062443,6001,062
2019-05-151,0751,0831,0611,070504,7001,070
2019-05-141,0251,0611,0221,061504,7001,061
2019-05-131,0711,0731,0581,058569,3001,058
2019-05-101,0691,1001,0651,079853,7001,079
2019-05-091,0741,0911,0721,0761,047,2001,076
2019-05-081,0781,0991,0711,0771,068,2001,077
2019-05-071,1081,1251,0911,0951,500,9001,095
2019-04-261,1551,1611,0511,0831,813,5001,083
2019-04-251,1631,1701,1501,160895,2001,160
2019-04-241,1851,1861,1471,164910,3001,164
2019-04-231,1881,1921,1761,187679,8001,187
2019-04-221,1901,1921,1741,179258,7001,179
2019-04-191,1941,1961,1831,190252,7001,190
2019-04-181,1991,2011,1721,175492,6001,175
2019-04-171,2041,2181,2031,212685,0001,212
2019-04-161,2041,2191,1991,213623,0001,213
2019-04-151,1871,1961,1791,194431,9001,194
2019-04-121,1701,1701,1471,157445,7001,157
2019-04-111,1601,1671,1531,160317,3001,160
2019-04-101,1611,1661,1491,158475,5001,158
2019-04-091,1931,1991,1691,179426,2001,179
2019-04-081,2111,2161,2001,206607,8001,206
2019-04-051,1981,2121,1941,206417,8001,206
2019-04-041,1901,1981,1831,189345,6001,189
2019-04-031,1631,1841,1611,184527,9001,184
2019-04-021,1771,1801,1531,164597,3001,164
2019-04-011,1291,1541,1281,147709,4001,147
2019-03-291,1241,1301,1051,120417,9001,120
2019-03-281,1111,1171,0931,105624,7001,105
2019-03-271,1261,1351,1061,126581,2001,126
2019-03-261,1191,1401,1091,140781,7001,140
2019-03-251,1071,1131,0901,102427,8001,102
2019-03-221,1361,1411,1261,134445,2001,134
2019-03-201,1091,1301,1091,129327,7001,129
2019-03-191,1271,1301,1171,122332,0001,122
2019-03-181,1311,1391,1251,138425,0001,138
2019-03-151,1231,1451,1191,136615,2001,136
2019-03-141,1251,1341,1071,107441,9001,107
2019-03-131,1301,1401,1181,128574,5001,128
2019-03-121,1081,1381,1051,131746,5001,131
2019-03-111,0791,0981,0761,092451,2001,092
2019-03-081,1051,1091,0791,080845,2001,080
2019-03-071,1321,1371,1271,135759,6001,135
2019-03-061,1391,1541,1381,145513,2001,145
2019-03-051,1451,1501,1331,145528,1001,145
2019-03-041,1491,1561,1431,153541,7001,153
2019-03-011,1331,1421,1291,139725,0001,139
2019-02-281,1361,1411,1321,136792,9001,136
2019-02-271,1511,1551,1451,148459,8001,148
2019-02-261,1611,1671,1431,153686,5001,153
2019-02-251,1641,1701,1531,158481,7001,158
2019-02-221,1531,1611,1481,159375,5001,159
2019-02-211,1691,1721,1501,158684,0001,158
2019-02-201,1651,1731,1611,162557,9001,162
2019-02-191,1691,1741,1601,168452,9001,168
2019-02-181,1801,1821,1661,174442,9001,174
2019-02-151,1341,1471,1251,140414,6001,140
2019-02-141,1461,1591,1461,155321,8001,155
2019-02-131,1471,1511,1281,150441,9001,150
2019-02-121,1281,1601,1261,1461,030,1001,146
2019-02-081,1071,1171,0851,100820,5001,100
2019-02-071,1321,1401,1211,127582,9001,127
2019-02-061,1411,1501,1341,147418,4001,147
2019-02-051,1421,1451,1281,131346,2001,131
2019-02-041,1231,1411,1181,140613,6001,140
2019-02-011,1251,1321,1011,125917,6001,125
2019-01-311,1131,1721,0791,1141,646,8001,114
2019-01-301,1081,1141,0951,096619,3001,096
2019-01-291,1011,1051,0781,087520,4001,087
2019-01-281,1071,1141,0971,101422,2001,101
2019-01-251,0841,1101,0831,102604,0001,102
2019-01-241,0621,0821,0591,079531,6001,079
2019-01-231,0641,0791,0591,066532,2001,066
2019-01-221,0981,0981,0651,071586,4001,071
2019-01-211,0731,0961,0711,091645,5001,091
2019-01-181,0591,0681,0471,061733,0001,061
2019-01-171,0511,0811,0441,049927,6001,049
2019-01-161,0731,0791,0441,059772,6001,059
2019-01-151,0331,0871,0331,086811,9001,086
2019-01-111,0441,0631,0391,043739,3001,043
2019-01-101,0111,0361,0101,028623,0001,028
2019-01-091,0341,0341,0141,018622,3001,018
2019-01-081,0051,0251,0031,013582,8001,013
2019-01-071,0111,0311,0021,008571,0001,008
2019-01-04968974944971809,300971

分割・併合履歴 ： なし