4205 日本ゼオン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,324	1,340	1,312	1,327	517,900	1,327
2021-12-29	1,331	1,369	1,330	1,336	1,274,900	1,336
2021-12-28	1,260	1,350	1,258	1,339	2,075,100	1,339
2021-12-27	1,270	1,274	1,250	1,257	354,800	1,257
2021-12-24	1,275	1,281	1,273	1,275	245,500	1,275
2021-12-23	1,278	1,282	1,265	1,272	372,100	1,272
2021-12-22	1,265	1,275	1,259	1,272	317,500	1,272
2021-12-21	1,260	1,271	1,248	1,266	457,600	1,266
2021-12-20	1,250	1,262	1,235	1,240	515,200	1,240
2021-12-17	1,288	1,294	1,274	1,280	484,800	1,280
2021-12-16	1,289	1,296	1,283	1,286	409,700	1,286
2021-12-15	1,268	1,289	1,265	1,275	475,500	1,275
2021-12-14	1,265	1,277	1,251	1,270	637,900	1,270
2021-12-13	1,272	1,275	1,258	1,264	507,300	1,264
2021-12-10	1,261	1,276	1,247	1,249	548,100	1,249
2021-12-09	1,283	1,286	1,252	1,254	672,300	1,254
2021-12-08	1,283	1,292	1,277	1,284	643,500	1,284
2021-12-07	1,265	1,289	1,255	1,286	814,200	1,286
2021-12-06	1,251	1,263	1,240	1,245	616,800	1,245
2021-12-03	1,210	1,240	1,198	1,237	471,000	1,237
2021-12-02	1,205	1,211	1,191	1,199	669,000	1,199
2021-12-01	1,201	1,221	1,187	1,214	728,800	1,214
2021-11-30	1,244	1,251	1,203	1,203	876,900	1,203
2021-11-29	1,239	1,244	1,219	1,225	635,000	1,225
2021-11-26	1,287	1,288	1,248	1,260	713,700	1,260
2021-11-25	1,292	1,299	1,282	1,289	570,200	1,289
2021-11-24	1,319	1,325	1,289	1,289	766,600	1,289
2021-11-22	1,335	1,340	1,323	1,327	574,500	1,327
2021-11-19	1,340	1,356	1,332	1,356	479,400	1,356
2021-11-18	1,347	1,356	1,328	1,338	701,600	1,338
2021-11-17	1,346	1,359	1,321	1,354	766,300	1,354
2021-11-16	1,354	1,365	1,341	1,349	748,100	1,349
2021-11-15	1,340	1,362	1,334	1,357	676,400	1,357
2021-11-12	1,328	1,338	1,326	1,335	405,400	1,335
2021-11-11	1,294	1,317	1,291	1,317	532,600	1,317
2021-11-10	1,330	1,339	1,309	1,314	694,800	1,314
2021-11-09	1,337	1,341	1,320	1,328	1,064,600	1,328
2021-11-08	1,350	1,350	1,326	1,338	757,600	1,338
2021-11-05	1,335	1,338	1,318	1,338	764,700	1,338
2021-11-04	1,343	1,360	1,327	1,352	1,033,400	1,352
2021-11-02	1,371	1,380	1,314	1,319	1,790,800	1,319
2021-11-01	1,420	1,420	1,334	1,362	2,258,100	1,362
2021-10-29	1,478	1,481	1,342	1,350	2,377,400	1,350
2021-10-28	1,465	1,481	1,458	1,470	528,400	1,470
2021-10-27	1,488	1,493	1,461	1,479	514,200	1,479
2021-10-26	1,500	1,509	1,485	1,494	376,600	1,494
2021-10-25	1,462	1,501	1,455	1,489	551,100	1,489
2021-10-22	1,456	1,482	1,452	1,464	492,200	1,464
2021-10-21	1,500	1,508	1,478	1,478	571,300	1,478
2021-10-20	1,535	1,538	1,503	1,503	442,200	1,503
2021-10-19	1,541	1,548	1,518	1,532	489,100	1,532
2021-10-18	1,549	1,555	1,528	1,548	463,500	1,548
2021-10-15	1,500	1,534	1,498	1,532	501,300	1,532
2021-10-14	1,490	1,505	1,477	1,488	381,000	1,488
2021-10-13	1,493	1,497	1,477	1,484	293,100	1,484
2021-10-12	1,514	1,522	1,498	1,499	477,400	1,499
2021-10-11	1,490	1,532	1,478	1,527	450,400	1,527
2021-10-08	1,492	1,509	1,479	1,482	449,700	1,482
2021-10-07	1,473	1,488	1,465	1,466	509,100	1,466
2021-10-06	1,477	1,517	1,473	1,487	694,800	1,487
2021-10-05	1,465	1,482	1,440	1,460	787,500	1,460
2021-10-04	1,563	1,568	1,494	1,500	614,200	1,500
2021-10-01	1,560	1,571	1,522	1,529	757,500	1,529
2021-09-30	1,613	1,630	1,578	1,580	857,800	1,580
2021-09-29	1,580	1,609	1,574	1,599	941,600	1,599
2021-09-28	1,613	1,630	1,594	1,625	691,100	1,625
2021-09-27	1,614	1,626	1,597	1,600	448,800	1,600
2021-09-24	1,628	1,630	1,598	1,609	656,900	1,609
2021-09-22	1,580	1,588	1,557	1,575	651,300	1,575
2021-09-21	1,555	1,598	1,554	1,584	670,700	1,584
2021-09-17	1,605	1,629	1,604	1,611	933,600	1,611
2021-09-16	1,670	1,673	1,617	1,630	538,600	1,630
2021-09-15	1,657	1,660	1,637	1,649	501,600	1,649
2021-09-14	1,695	1,700	1,671	1,693	538,700	1,693
2021-09-13	1,681	1,704	1,668	1,688	670,900	1,688
2021-09-10	1,613	1,684	1,613	1,684	1,072,800	1,684
2021-09-09	1,615	1,634	1,602	1,613	534,700	1,613
2021-09-08	1,614	1,655	1,607	1,641	728,000	1,641
2021-09-07	1,613	1,615	1,598	1,607	570,700	1,607
2021-09-06	1,589	1,618	1,586	1,590	818,600	1,590
2021-09-03	1,514	1,568	1,510	1,563	761,500	1,563
2021-09-02	1,471	1,505	1,468	1,498	880,300	1,498
2021-09-01	1,454	1,484	1,449	1,469	873,800	1,469
2021-08-31	1,426	1,473	1,426	1,460	677,000	1,460
2021-08-30	1,440	1,457	1,431	1,454	1,784,800	1,454
2021-08-27	1,407	1,417	1,391	1,415	1,017,200	1,415
2021-08-26	1,455	1,462	1,418	1,418	803,900	1,418
2021-08-25	1,477	1,503	1,462	1,468	582,800	1,468
2021-08-24	1,450	1,479	1,445	1,453	699,600	1,453
2021-08-23	1,455	1,477	1,439	1,440	833,600	1,440
2021-08-20	1,469	1,484	1,427	1,431	1,031,200	1,431
2021-08-19	1,511	1,520	1,482	1,483	696,500	1,483
2021-08-18	1,557	1,563	1,522	1,526	528,300	1,526
2021-08-17	1,575	1,593	1,544	1,547	832,100	1,547
2021-08-16	1,525	1,525	1,499	1,521	570,100	1,521
2021-08-13	1,540	1,544	1,521	1,541	374,600	1,541
2021-08-12	1,557	1,574	1,551	1,563	471,900	1,563
2021-08-11	1,550	1,550	1,509	1,540	975,100	1,540
2021-08-10	1,576	1,582	1,527	1,529	960,300	1,529
2021-08-06	1,623	1,623	1,576	1,582	549,700	1,582
2021-08-05	1,602	1,628	1,594	1,627	620,900	1,627
2021-08-04	1,625	1,635	1,611	1,615	739,800	1,615
2021-08-03	1,644	1,668	1,620	1,626	1,156,500	1,626
2021-08-02	1,679	1,679	1,611	1,635	1,946,300	1,635
2021-07-30	1,482	1,571	1,453	1,489	1,938,600	1,489
2021-07-29	1,479	1,490	1,466	1,488	383,800	1,488
2021-07-28	1,485	1,507	1,469	1,474	530,400	1,474
2021-07-27	1,498	1,502	1,472	1,486	972,900	1,486
2021-07-26	1,449	1,475	1,436	1,468	807,000	1,468
2021-07-21	1,376	1,417	1,370	1,401	737,700	1,401
2021-07-20	1,382	1,399	1,380	1,380	524,300	1,380
2021-07-19	1,430	1,438	1,407	1,418	710,700	1,418
2021-07-16	1,439	1,459	1,432	1,451	416,400	1,451
2021-07-15	1,453	1,462	1,440	1,442	327,900	1,442
2021-07-14	1,467	1,482	1,457	1,472	260,800	1,472
2021-07-13	1,494	1,495	1,475	1,477	377,400	1,477
2021-07-12	1,449	1,488	1,438	1,482	780,600	1,482
2021-07-09	1,408	1,421	1,391	1,419	790,200	1,419
2021-07-08	1,467	1,476	1,426	1,426	617,700	1,426
2021-07-07	1,446	1,473	1,440	1,467	782,300	1,467
2021-07-06	1,530	1,530	1,487	1,492	670,300	1,492
2021-07-05	1,531	1,534	1,515	1,530	383,600	1,530
2021-07-02	1,541	1,558	1,525	1,550	346,500	1,550
2021-07-01	1,529	1,543	1,521	1,526	371,600	1,526
2021-06-30	1,545	1,552	1,537	1,537	272,000	1,537
2021-06-29	1,562	1,564	1,535	1,544	539,300	1,544
2021-06-28	1,545	1,566	1,542	1,561	493,900	1,561
2021-06-25	1,510	1,546	1,510	1,542	359,800	1,542
2021-06-24	1,499	1,505	1,488	1,502	426,000	1,502
2021-06-23	1,521	1,533	1,507	1,507	363,000	1,507
2021-06-22	1,519	1,537	1,499	1,530	540,200	1,530
2021-06-21	1,485	1,489	1,452	1,459	528,900	1,459
2021-06-18	1,545	1,546	1,522	1,525	460,200	1,525
2021-06-17	1,562	1,567	1,531	1,541	364,500	1,541
2021-06-16	1,550	1,575	1,544	1,572	295,200	1,572
2021-06-15	1,542	1,560	1,541	1,547	379,400	1,547
2021-06-14	1,568	1,582	1,524	1,535	375,500	1,535
2021-06-11	1,547	1,567	1,535	1,556	629,500	1,556
2021-06-10	1,540	1,559	1,532	1,541	683,400	1,541
2021-06-09	1,597	1,602	1,569	1,569	260,500	1,569
2021-06-08	1,608	1,617	1,588	1,600	330,200	1,600
2021-06-07	1,646	1,659	1,621	1,628	459,300	1,628
2021-06-04	1,611	1,625	1,594	1,615	261,500	1,615
2021-06-03	1,628	1,637	1,605	1,610	334,900	1,610
2021-06-02	1,616	1,668	1,611	1,647	547,800	1,647
2021-06-01	1,631	1,643	1,610	1,612	427,800	1,612
2021-05-31	1,667	1,667	1,607	1,607	426,100	1,607
2021-05-28	1,648	1,682	1,639	1,678	531,600	1,678
2021-05-27	1,651	1,659	1,621	1,621	386,600	1,621
2021-05-26	1,669	1,676	1,649	1,657	429,000	1,657
2021-05-25	1,653	1,686	1,647	1,686	568,200	1,686
2021-05-24	1,633	1,678	1,628	1,669	376,300	1,669
2021-05-21	1,603	1,634	1,603	1,625	629,800	1,625
2021-05-20	1,591	1,631	1,580	1,618	377,400	1,618
2021-05-19	1,661	1,673	1,618	1,628	407,700	1,628
2021-05-18	1,675	1,689	1,651	1,684	362,700	1,684
2021-05-17	1,687	1,695	1,640	1,661	383,500	1,661
2021-05-14	1,690	1,697	1,671	1,682	354,700	1,682
2021-05-13	1,681	1,693	1,660	1,670	573,300	1,670
2021-05-12	1,737	1,754	1,682	1,695	396,300	1,695
2021-05-11	1,759	1,798	1,730	1,741	674,900	1,741
2021-05-10	1,760	1,772	1,746	1,751	512,200	1,751
2021-05-07	1,760	1,769	1,725	1,742	479,700	1,742
2021-05-06	1,753	1,780	1,735	1,756	1,042,200	1,756
2021-04-30	1,775	1,780	1,701	1,742	1,249,800	1,742
2021-04-28	1,661	1,793	1,600	1,781	2,088,900	1,781
2021-04-27	1,657	1,665	1,643	1,648	488,400	1,648
2021-04-26	1,674	1,677	1,642	1,653	598,100	1,653
2021-04-23	1,665	1,688	1,660	1,664	338,900	1,664
2021-04-22	1,680	1,703	1,665	1,686	420,100	1,686
2021-04-21	1,635	1,651	1,626	1,643	517,500	1,643
2021-04-20	1,692	1,693	1,660	1,675	421,400	1,675
2021-04-19	1,693	1,724	1,688	1,717	416,000	1,717
2021-04-16	1,688	1,695	1,668	1,687	354,800	1,687
2021-04-15	1,668	1,696	1,667	1,686	404,200	1,686
2021-04-14	1,673	1,673	1,645	1,667	626,300	1,667
2021-04-13	1,689	1,708	1,667	1,701	593,200	1,701
2021-04-12	1,729	1,729	1,694	1,699	273,700	1,699
2021-04-09	1,729	1,745	1,712	1,717	327,900	1,717
2021-04-08	1,738	1,740	1,714	1,733	330,900	1,733
2021-04-07	1,728	1,744	1,706	1,738	575,700	1,738
2021-04-06	1,755	1,756	1,721	1,724	532,100	1,724
2021-04-05	1,781	1,783	1,751	1,755	426,400	1,755
2021-04-02	1,789	1,798	1,760	1,774	288,500	1,774
2021-04-01	1,734	1,772	1,729	1,766	728,100	1,766
2021-03-31	1,765	1,781	1,748	1,769	647,600	1,769
2021-03-30	1,774	1,796	1,753	1,796	432,500	1,796
2021-03-29	1,838	1,838	1,772	1,788	786,100	1,788
2021-03-26	1,825	1,842	1,800	1,802	712,300	1,802
2021-03-25	1,742	1,797	1,742	1,790	932,900	1,790
2021-03-24	1,756	1,764	1,726	1,733	783,800	1,733
2021-03-23	1,743	1,759	1,730	1,730	427,300	1,730
2021-03-22	1,779	1,780	1,731	1,742	638,300	1,742
2021-03-19	1,755	1,794	1,745	1,794	1,111,900	1,794
2021-03-18	1,763	1,767	1,731	1,748	587,700	1,748
2021-03-17	1,699	1,743	1,693	1,739	992,900	1,739
2021-03-16	1,679	1,691	1,669	1,690	523,000	1,690
2021-03-15	1,655	1,687	1,649	1,687	786,600	1,687
2021-03-12	1,617	1,644	1,601	1,644	1,541,600	1,644
2021-03-11	1,599	1,606	1,588	1,604	918,200	1,604
2021-03-10	1,598	1,602	1,583	1,597	708,700	1,597
2021-03-09	1,594	1,615	1,574	1,612	962,500	1,612
2021-03-08	1,616	1,622	1,584	1,588	784,900	1,588
2021-03-05	1,597	1,617	1,581	1,607	1,155,300	1,607
2021-03-04	1,612	1,618	1,572	1,582	777,800	1,582
2021-03-03	1,577	1,641	1,568	1,641	917,200	1,641
2021-03-02	1,589	1,606	1,570	1,595	1,137,500	1,595
2021-03-01	1,596	1,600	1,566	1,581	913,000	1,581
2021-02-26	1,584	1,585	1,560	1,560	903,000	1,560
2021-02-25	1,675	1,675	1,614	1,616	807,800	1,616
2021-02-24	1,657	1,685	1,648	1,650	964,400	1,650
2021-02-22	1,671	1,683	1,648	1,654	647,600	1,654
2021-02-19	1,637	1,653	1,630	1,651	527,700	1,651
2021-02-18	1,654	1,655	1,625	1,639	459,900	1,639
2021-02-17	1,656	1,664	1,641	1,656	412,600	1,656
2021-02-16	1,659	1,669	1,632	1,664	594,800	1,664
2021-02-15	1,662	1,670	1,642	1,657	489,100	1,657
2021-02-12	1,666	1,666	1,619	1,642	440,000	1,642
2021-02-10	1,649	1,659	1,631	1,654	685,700	1,654
2021-02-09	1,658	1,665	1,637	1,654	1,046,000	1,654
2021-02-08	1,676	1,684	1,633	1,650	1,111,700	1,650
2021-02-05	1,665	1,673	1,645	1,661	964,500	1,661
2021-02-04	1,670	1,687	1,642	1,675	733,900	1,675
2021-02-03	1,700	1,720	1,690	1,696	986,500	1,696
2021-02-02	1,730	1,734	1,682	1,695	1,070,800	1,695
2021-02-01	1,675	1,746	1,631	1,719	1,769,300	1,719
2021-01-29	1,554	1,706	1,531	1,680	2,924,200	1,680
2021-01-28	1,518	1,576	1,512	1,567	1,320,800	1,567
2021-01-27	1,575	1,600	1,570	1,592	802,100	1,592
2021-01-26	1,528	1,573	1,516	1,564	1,307,200	1,564
2021-01-25	1,551	1,563	1,537	1,542	629,500	1,542
2021-01-22	1,536	1,565	1,524	1,540	642,800	1,540
2021-01-21	1,539	1,574	1,527	1,562	890,000	1,562
2021-01-20	1,494	1,546	1,488	1,524	1,139,900	1,524
2021-01-19	1,477	1,494	1,465	1,487	794,900	1,487
2021-01-18	1,464	1,478	1,444	1,473	698,100	1,473
2021-01-15	1,500	1,521	1,474	1,478	905,800	1,478
2021-01-14	1,513	1,537	1,495	1,500	1,146,300	1,500
2021-01-13	1,522	1,532	1,508	1,528	669,400	1,528
2021-01-12	1,491	1,518	1,483	1,512	714,300	1,512
2021-01-08	1,505	1,509	1,472	1,501	576,900	1,501
2021-01-07	1,492	1,529	1,484	1,518	673,400	1,518
2021-01-06	1,470	1,493	1,459	1,490	324,900	1,490
2021-01-05	1,468	1,475	1,455	1,467	432,300	1,467
2021-01-04	1,471	1,473	1,438	1,465	441,800	1,465

分割・併合履歴：なし