4205 日本ゼオン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,475	1,489	1,460	1,479	268,300	1,479
2020-12-29	1,480	1,487	1,466	1,486	469,300	1,486
2020-12-28	1,466	1,478	1,459	1,475	435,600	1,475
2020-12-25	1,453	1,471	1,449	1,471	228,100	1,471
2020-12-24	1,436	1,460	1,433	1,445	291,600	1,445
2020-12-23	1,452	1,452	1,417	1,427	457,600	1,427
2020-12-22	1,469	1,476	1,433	1,437	570,300	1,437
2020-12-21	1,417	1,454	1,408	1,449	769,600	1,449
2020-12-18	1,384	1,415	1,379	1,415	499,800	1,415
2020-12-17	1,420	1,423	1,384	1,395	413,400	1,395
2020-12-16	1,412	1,423	1,402	1,414	424,900	1,414
2020-12-15	1,418	1,419	1,392	1,401	556,200	1,401
2020-12-14	1,387	1,416	1,387	1,412	609,200	1,412
2020-12-11	1,390	1,397	1,360	1,383	522,100	1,383
2020-12-10	1,419	1,420	1,380	1,386	601,200	1,386
2020-12-09	1,351	1,400	1,348	1,400	514,900	1,400
2020-12-08	1,369	1,386	1,361	1,367	372,900	1,367
2020-12-07	1,420	1,421	1,372	1,375	583,800	1,375
2020-12-04	1,350	1,391	1,342	1,391	1,001,100	1,391
2020-12-03	1,326	1,349	1,311	1,342	813,200	1,342
2020-12-02	1,336	1,337	1,306	1,310	691,700	1,310
2020-12-01	1,292	1,335	1,287	1,332	634,700	1,332
2020-11-30	1,324	1,325	1,293	1,293	1,564,200	1,293
2020-11-27	1,319	1,345	1,310	1,326	689,500	1,326
2020-11-26	1,291	1,322	1,283	1,316	519,500	1,316
2020-11-25	1,313	1,325	1,297	1,301	720,600	1,301
2020-11-24	1,279	1,306	1,272	1,292	893,700	1,292
2020-11-20	1,220	1,253	1,218	1,249	392,800	1,249
2020-11-19	1,244	1,248	1,223	1,233	683,000	1,233
2020-11-18	1,250	1,267	1,249	1,252	601,300	1,252
2020-11-17	1,289	1,292	1,265	1,279	440,000	1,279
2020-11-16	1,269	1,295	1,256	1,289	589,600	1,289
2020-11-13	1,276	1,276	1,241	1,255	716,800	1,255
2020-11-12	1,300	1,300	1,271	1,285	661,800	1,285
2020-11-11	1,325	1,330	1,286	1,293	628,600	1,293
2020-11-10	1,325	1,333	1,300	1,305	465,700	1,305
2020-11-09	1,296	1,316	1,288	1,295	584,700	1,295
2020-11-06	1,308	1,311	1,284	1,288	396,000	1,288
2020-11-05	1,252	1,298	1,242	1,286	785,900	1,286
2020-11-04	1,301	1,308	1,258	1,261	776,100	1,261
2020-11-02	1,265	1,294	1,237	1,288	833,000	1,288
2020-10-30	1,287	1,294	1,247	1,265	972,600	1,265
2020-10-29	1,270	1,299	1,267	1,287	447,700	1,287
2020-10-28	1,283	1,299	1,280	1,295	428,300	1,295
2020-10-27	1,322	1,322	1,292	1,295	693,700	1,295
2020-10-26	1,324	1,341	1,319	1,336	439,100	1,336
2020-10-23	1,317	1,328	1,302	1,325	466,300	1,325
2020-10-22	1,240	1,304	1,234	1,291	664,300	1,291
2020-10-21	1,250	1,286	1,250	1,268	664,100	1,268
2020-10-20	1,264	1,272	1,234	1,247	1,127,000	1,247
2020-10-19	1,330	1,349	1,294	1,294	1,912,600	1,294
2020-10-16	1,289	1,330	1,267	1,318	1,717,900	1,318
2020-10-15	1,317	1,329	1,276	1,277	1,475,500	1,277
2020-10-14	1,262	1,271	1,244	1,257	909,900	1,257
2020-10-13	1,222	1,253	1,222	1,245	1,076,300	1,245
2020-10-12	1,190	1,214	1,176	1,201	753,500	1,201
2020-10-09	1,199	1,200	1,182	1,187	933,900	1,187
2020-10-08	1,206	1,225	1,180	1,197	1,093,900	1,197
2020-10-07	1,134	1,144	1,127	1,138	432,300	1,138
2020-10-06	1,152	1,162	1,142	1,145	591,800	1,145
2020-10-05	1,099	1,145	1,099	1,141	579,600	1,141
2020-10-02	1,090	1,109	1,056	1,069	958,500	1,069
2020-09-30	1,129	1,136	1,101	1,101	483,400	1,101
2020-09-29	1,157	1,163	1,140	1,155	380,700	1,155
2020-09-28	1,158	1,169	1,146	1,162	832,900	1,162
2020-09-25	1,155	1,175	1,139	1,147	640,600	1,147
2020-09-24	1,162	1,169	1,135	1,140	722,200	1,140
2020-09-23	1,160	1,190	1,160	1,183	600,700	1,183
2020-09-18	1,190	1,206	1,180	1,194	798,900	1,194
2020-09-17	1,160	1,189	1,155	1,185	609,600	1,185
2020-09-16	1,166	1,176	1,155	1,165	487,300	1,165
2020-09-15	1,169	1,175	1,156	1,170	477,600	1,170
2020-09-14	1,191	1,191	1,178	1,183	416,800	1,183
2020-09-11	1,192	1,193	1,172	1,180	534,700	1,180
2020-09-10	1,187	1,193	1,170	1,184	525,900	1,184
2020-09-09	1,154	1,172	1,141	1,172	614,000	1,172
2020-09-08	1,161	1,187	1,153	1,184	908,700	1,184
2020-09-07	1,134	1,163	1,132	1,159	636,200	1,159
2020-09-04	1,126	1,139	1,118	1,134	443,600	1,134
2020-09-03	1,142	1,148	1,134	1,138	229,400	1,138
2020-09-02	1,124	1,130	1,108	1,126	444,100	1,126
2020-09-01	1,115	1,122	1,098	1,118	346,500	1,118
2020-08-31	1,127	1,137	1,115	1,116	517,900	1,116
2020-08-28	1,105	1,143	1,101	1,114	574,400	1,114
2020-08-27	1,108	1,114	1,103	1,106	213,500	1,106
2020-08-26	1,108	1,112	1,101	1,112	358,900	1,112
2020-08-25	1,123	1,124	1,110	1,116	346,500	1,116
2020-08-24	1,100	1,106	1,095	1,104	358,000	1,104
2020-08-21	1,094	1,100	1,083	1,095	245,600	1,095
2020-08-20	1,100	1,110	1,089	1,089	338,700	1,089
2020-08-19	1,108	1,128	1,094	1,113	652,400	1,113
2020-08-18	1,106	1,107	1,080	1,092	476,600	1,092
2020-08-17	1,120	1,129	1,109	1,112	393,600	1,112
2020-08-14	1,133	1,133	1,116	1,116	526,800	1,116
2020-08-13	1,150	1,150	1,128	1,143	499,900	1,143
2020-08-12	1,139	1,144	1,121	1,144	610,100	1,144
2020-08-11	1,144	1,148	1,128	1,134	555,900	1,134
2020-08-07	1,129	1,129	1,103	1,114	622,600	1,114
2020-08-06	1,136	1,157	1,125	1,147	805,400	1,147
2020-08-05	1,125	1,169	1,122	1,166	1,643,800	1,166
2020-08-04	1,085	1,123	1,082	1,116	1,198,400	1,116
2020-08-03	1,061	1,090	1,058	1,071	1,231,100	1,071
2020-07-31	996	1,065	954	1,010	1,612,300	1,010
2020-07-30	1,000	1,022	977	983	1,065,100	983
2020-07-29	1,041	1,041	1,005	1,019	869,600	1,019
2020-07-28	1,054	1,077	1,041	1,060	1,100,800	1,060
2020-07-27	1,022	1,048	998	1,046	1,018,300	1,046
2020-07-22	998	1,021	998	1,011	491,200	1,011
2020-07-21	1,002	1,009	980	991	449,900	991
2020-07-20	1,032	1,035	1,004	1,011	371,400	1,011
2020-07-17	1,023	1,028	998	1,009	479,400	1,009
2020-07-16	1,035	1,042	1,018	1,023	397,800	1,023
2020-07-15	1,002	1,022	1,002	1,019	414,300	1,019
2020-07-14	980	996	980	992	354,000	992
2020-07-13	967	985	966	980	368,500	980
2020-07-10	962	966	947	947	507,700	947
2020-07-09	941	952	937	948	676,600	948
2020-07-08	961	972	949	949	468,100	949
2020-07-07	995	995	970	974	585,400	974
2020-07-06	971	998	970	994	546,600	994
2020-07-03	980	982	953	962	581,700	962
2020-07-02	967	974	952	968	414,300	968
2020-07-01	985	1,001	967	973	482,300	973
2020-06-30	1,000	1,013	990	991	509,200	991
2020-06-29	988	988	964	968	318,200	968
2020-06-26	980	984	968	978	395,800	978
2020-06-25	989	989	966	974	491,200	974
2020-06-24	1,020	1,020	1,005	1,009	299,300	1,009
2020-06-23	1,023	1,039	1,014	1,026	397,400	1,026
2020-06-22	1,009	1,021	1,002	1,014	219,200	1,014
2020-06-19	1,034	1,034	1,016	1,019	374,000	1,019
2020-06-18	1,030	1,046	1,017	1,033	364,900	1,033
2020-06-17	1,047	1,049	1,032	1,034	294,000	1,034
2020-06-16	1,027	1,058	1,022	1,055	518,700	1,055
2020-06-15	1,012	1,031	997	997	384,300	997
2020-06-12	989	1,007	976	1,005	947,200	1,005
2020-06-11	1,044	1,053	1,028	1,031	940,100	1,031
2020-06-10	1,030	1,066	1,022	1,060	1,035,800	1,060
2020-06-09	1,090	1,090	1,047	1,054	810,800	1,054
2020-06-08	1,080	1,089	1,066	1,085	727,200	1,085
2020-06-05	1,054	1,080	1,045	1,078	579,500	1,078
2020-06-04	1,090	1,093	1,037	1,055	548,300	1,055
2020-06-03	1,076	1,077	1,043	1,060	585,800	1,060
2020-06-02	1,031	1,064	1,028	1,051	541,500	1,051
2020-06-01	1,039	1,057	1,021	1,031	625,100	1,031
2020-05-29	1,048	1,053	1,033	1,037	758,200	1,037
2020-05-28	1,072	1,074	1,040	1,061	804,500	1,061
2020-05-27	1,030	1,068	1,022	1,045	921,300	1,045
2020-05-26	990	1,024	986	1,015	848,100	1,015
2020-05-25	986	986	974	979	337,700	979
2020-05-22	980	980	957	968	424,000	968
2020-05-21	977	991	961	967	549,400	967
2020-05-20	964	975	948	969	456,200	969
2020-05-19	950	960	940	955	929,400	955
2020-05-18	932	938	920	932	483,100	932
2020-05-15	931	939	924	930	624,500	930
2020-05-14	940	944	909	920	752,100	920
2020-05-13	935	960	922	958	581,500	958
2020-05-12	982	982	948	962	681,000	962
2020-05-11	968	981	963	968	482,700	968
2020-05-08	943	960	929	953	844,600	953
2020-05-07	919	930	899	918	1,057,500	918
2020-05-01	952	957	925	946	1,566,600	946
2020-04-30	949	979	946	954	1,948,900	954
2020-04-28	832	908	825	907	1,379,600	907
2020-04-27	824	826	811	825	480,700	825
2020-04-24	843	843	816	823	490,100	823
2020-04-23	801	840	800	840	386,100	840
2020-04-22	813	815	792	806	488,900	806
2020-04-21	819	827	811	819	260,700	819
2020-04-20	840	843	826	837	225,100	837
2020-04-17	832	858	826	846	377,800	846
2020-04-16	801	824	796	822	412,100	822
2020-04-15	836	838	806	813	604,200	813
2020-04-14	822	846	817	844	350,600	844
2020-04-13	846	846	815	819	383,300	819
2020-04-10	836	856	819	846	585,900	846
2020-04-09	839	839	817	831	528,400	831
2020-04-08	857	860	820	838	763,900	838
2020-04-07	834	863	823	855	736,400	855
2020-04-06	778	811	765	804	441,600	804
2020-04-03	781	807	778	788	387,800	788
2020-04-02	783	800	779	786	385,200	786
2020-04-01	800	835	790	798	574,500	798
2020-03-31	853	864	804	814	679,300	814
2020-03-30	825	851	789	851	683,900	851
2020-03-27	822	842	797	842	845,100	842
2020-03-26	800	803	759	792	1,067,800	792
2020-03-25	830	830	791	824	1,080,000	824
2020-03-24	720	770	710	770	1,582,300	770
2020-03-23	693	712	690	706	1,282,900	706
2020-03-19	732	732	686	693	1,348,900	693
2020-03-18	743	751	717	720	1,613,700	720
2020-03-17	722	741	699	735	2,014,500	735
2020-03-16	775	785	742	744	1,200,300	744
2020-03-13	748	792	747	768	1,250,200	768
2020-03-12	863	868	832	840	1,294,400	840
2020-03-11	904	913	876	878	1,435,200	878
2020-03-10	893	912	863	907	1,135,800	907
2020-03-09	935	950	903	917	529,500	917
2020-03-06	990	994	967	975	600,500	975
2020-03-05	1,030	1,030	1,003	1,016	731,200	1,016
2020-03-04	1,004	1,028	994	1,014	645,900	1,014
2020-03-03	1,059	1,062	1,013	1,014	738,100	1,014
2020-03-02	1,022	1,054	1,020	1,038	669,100	1,038
2020-02-28	1,049	1,057	1,019	1,033	874,200	1,033
2020-02-27	1,116	1,116	1,084	1,092	520,200	1,092
2020-02-26	1,121	1,137	1,107	1,134	779,200	1,134
2020-02-25	1,150	1,159	1,140	1,144	626,200	1,144
2020-02-21	1,221	1,250	1,216	1,225	1,138,800	1,225
2020-02-20	1,216	1,228	1,204	1,209	486,400	1,209
2020-02-19	1,214	1,214	1,197	1,201	490,300	1,201
2020-02-18	1,202	1,217	1,195	1,213	425,600	1,213
2020-02-17	1,192	1,217	1,185	1,216	366,800	1,216
2020-02-14	1,200	1,215	1,191	1,214	342,200	1,214
2020-02-13	1,220	1,221	1,207	1,213	368,700	1,213
2020-02-12	1,235	1,237	1,218	1,222	402,000	1,222
2020-02-10	1,235	1,253	1,233	1,242	322,300	1,242
2020-02-07	1,271	1,277	1,247	1,265	450,000	1,265
2020-02-06	1,250	1,285	1,247	1,274	881,700	1,274
2020-02-05	1,222	1,233	1,214	1,220	764,100	1,220
2020-02-04	1,178	1,196	1,177	1,192	578,000	1,192
2020-02-03	1,166	1,185	1,148	1,181	670,700	1,181
2020-01-31	1,175	1,193	1,162	1,184	1,096,600	1,184
2020-01-30	1,248	1,249	1,147	1,176	1,017,600	1,176
2020-01-29	1,258	1,261	1,236	1,249	677,200	1,249
2020-01-28	1,235	1,262	1,230	1,258	410,300	1,258
2020-01-27	1,277	1,277	1,254	1,259	416,300	1,259
2020-01-24	1,307	1,319	1,302	1,305	483,700	1,305
2020-01-23	1,323	1,324	1,303	1,305	583,400	1,305
2020-01-22	1,323	1,348	1,312	1,340	601,800	1,340
2020-01-21	1,344	1,347	1,327	1,334	223,200	1,334
2020-01-20	1,347	1,353	1,342	1,343	126,600	1,343
2020-01-17	1,338	1,340	1,326	1,337	287,200	1,337
2020-01-16	1,333	1,334	1,318	1,329	267,400	1,329
2020-01-15	1,324	1,348	1,322	1,335	402,500	1,335
2020-01-14	1,345	1,347	1,322	1,334	452,100	1,334
2020-01-10	1,336	1,346	1,328	1,333	213,400	1,333
2020-01-09	1,339	1,353	1,330	1,335	308,000	1,335
2020-01-08	1,321	1,323	1,298	1,316	505,100	1,316
2020-01-07	1,346	1,369	1,346	1,350	334,200	1,350
2020-01-06	1,336	1,353	1,326	1,337	385,100	1,337

分割・併合履歴：なし