[4205 東証1部] 日本ゼオン 日足 時系列データ

[4205 東証1部] 日本ゼオン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261127.001129.001115.001121.0011350001272030000
2017-05-251137.001137.001117.001132.0018460002085206000
2017-05-241147.001149.001115.001129.0028530003215652000
2017-05-231162.001170.001134.001139.0012600001441439000
2017-05-221155.001167.001155.001165.00775000900138000
2017-05-191150.001163.001136.001162.00850000978936000
2017-05-181171.001173.001150.001150.0010560001222622000
2017-05-171187.001194.001181.001190.0010190001212544000
2017-05-161177.001192.001177.001190.008590001020238000
2017-05-151208.001210.001175.001177.0010050001188164000
2017-05-121243.001244.001204.001209.0010520001281478000
2017-05-111202.001235.001202.001227.0017050002086261000
2017-05-101185.001200.001185.001196.0011020001315017000
2017-05-091210.001211.001177.001181.0016270001933584000
2017-05-081201.001215.001193.001210.0024320002935311000
2017-05-021194.001197.001162.001175.0024390002860856000
2017-05-011209.001244.001171.001191.0048950005873753000
2017-04-281299.001319.001206.001269.0038580004902382000
2017-04-271274.001293.001270.001292.0012180001566825000
2017-04-261236.001270.001232.001270.0015610001958247000
2017-04-251204.001235.001203.001228.0012040001474291000
2017-04-241207.001212.001197.001198.00803000965535000
2017-04-211190.001194.001179.001194.00678000805758000
2017-04-201181.001189.001169.001177.00622000734434000
2017-04-191172.001188.001170.001178.009830001158836000
2017-04-181168.001190.001153.001165.009940001159799000
2017-04-171154.001166.001150.001156.009380001084383000
2017-04-141164.001178.001152.001159.008930001037902000
2017-04-131170.001172.001149.001158.0011610001342502000
2017-04-121196.001202.001176.001184.008570001018265000
2017-04-111205.001214.001196.001203.0010680001285912000
2017-04-101194.001209.001192.001205.009350001124488000
2017-04-071196.001206.001183.001190.0014820001769727000
2017-04-061215.001224.001189.001190.0014110001693873000
2017-04-051226.001236.001220.001233.0010050001235548000
2017-04-041235.001236.001209.001224.0017140002096743000
2017-04-031274.001281.001250.001252.0019070002401765000
2017-03-311298.001298.001271.001271.0014280001832851000
2017-03-301295.001314.001287.001295.0014380001867353000
2017-03-291283.001301.001281.001298.0018350002372527000
2017-03-281242.001259.001241.001259.0013220001656335000
2017-03-271221.001235.001216.001226.0012590001540698000
2017-03-241221.001240.001218.001230.0012260001507960000
2017-03-231200.001219.001198.001218.0012740001544569000
2017-03-221216.001222.001204.001205.0011760001424966000
2017-03-211235.001242.001224.001235.0013390001652675000
2017-03-171211.001238.001207.001224.0028430003478761000
2017-03-161176.001213.001172.001211.0020890002511600000
2017-03-151180.001180.001164.001176.0012690001487373000
2017-03-141183.001199.001181.001189.0012640001504892000
2017-03-131186.001189.001173.001180.0016410001935037000
2017-03-101200.001203.001191.001200.0013430001607667000
2017-03-091199.001202.001177.001200.0011850001413094000
2017-03-081200.001200.001185.001196.0012830001530792000
2017-03-071214.001214.001196.001202.0015440001858921000
2017-03-061219.001228.001213.001224.00635000776193000
2017-03-031236.001240.001213.001219.0015960001949661000
2017-03-021280.001280.001228.001232.0019740002450775000
2017-03-011248.001272.001237.001260.0024010003012247000
2017-02-281250.001253.001232.001234.0014080001743360000
2017-02-271250.001262.001233.001246.0016520002053765000
2017-02-241259.001274.001251.001264.009290001173634000
2017-02-231284.001288.001254.001266.0013920001759982000
2017-02-221302.001302.001277.001285.0012150001562200000
2017-02-211312.001313.001295.001308.0010550001376004000
2017-02-201317.001317.001286.001298.0018100002344978000
2017-02-171342.001342.001323.001334.008350001112595000
2017-02-161346.001352.001331.001342.00693000928842000
2017-02-151333.001358.001333.001351.008330001124211000
2017-02-141337.001352.001318.001322.008570001140604000
2017-02-131343.001354.001328.001335.009320001246538000
2017-02-101304.001322.001300.001316.008910001170509000
2017-02-091300.001301.001288.001292.00711000919480000
2017-02-081278.001306.001276.001304.0012970001682605000
2017-02-071295.001301.001275.001279.0016370002096958000
2017-02-061317.001317.001296.001308.0010310001345327000
2017-02-031319.001335.001296.001308.0012330001615921000
2017-02-021342.001342.001313.001314.0017090002261503000
2017-02-011290.001323.001285.001312.0028310003712340000
2017-01-311282.001323.001276.001300.0042340005511696000
2017-01-301231.001285.001198.001278.0055950006963809000
2017-01-271261.001263.001247.001255.0015570001954107000
2017-01-261259.001266.001253.001264.0012850001619641000
2017-01-251230.001244.001229.001242.0011950001479570000
2017-01-241210.001217.001208.001212.008890001077642000
2017-01-231212.001217.001197.001206.00638000771336000
2017-01-201197.001218.001197.001214.009860001193495000
2017-01-191196.001206.001188.001202.0013060001566976000
2017-01-181185.001191.001179.001187.0017040002020884000
2017-01-171183.001197.001171.001184.0012810001521787000
2017-01-161190.001197.001185.001189.008880001056777000
2017-01-131189.001192.001180.001189.00668000792652000
2017-01-121182.001193.001166.001187.0012210001446595000
2017-01-111165.001193.001165.001188.0017010002016118000
2017-01-101151.001176.001147.001156.0015410001786913000
2017-01-061153.001161.001145.001159.00754000870523000
2017-01-051176.001182.001160.001164.0016530001929437000
2017-01-041153.001176.001149.001160.0018980002209175000
2016-12-301141.001157.001125.001154.0012350001416286000
2016-12-291153.001153.001135.001147.009030001033279000
2016-12-281150.001158.001148.001153.00585000674737000
2016-12-271134.001151.001129.001145.00611000699509000
2016-12-261149.001154.001144.001148.00584000670585000
2016-12-221128.001150.001128.001149.0010450001194129000
2016-12-211142.001148.001123.001127.00856000970232000
2016-12-201136.001154.001123.001152.009650001105454000
2016-12-191123.001137.001113.001130.009450001066338000
2016-12-161131.001140.001117.001123.0011120001251117000
2016-12-151116.001135.001110.001131.0014060001584446000
2016-12-141107.001113.001103.001112.00675000748487000
2016-12-131092.001110.001084.001109.00748000823520000
2016-12-121111.001117.001086.001106.0013200001458186000
2016-12-091100.001108.001096.001106.0012530001381061000
2016-12-081094.001100.001083.001100.00777000849937000
2016-12-071072.001082.001064.001081.00681000732907000
2016-12-061056.001076.001056.001065.0010040001069694000
2016-12-051045.001045.001027.001043.00756000785208000
2016-12-021034.001044.001032.001038.00713000739968000
2016-12-011045.001050.001033.001037.0012940001348652000
2016-11-301029.001029.001021.001027.00706000724383000
2016-11-291027.001030.001014.001028.00611000625250000
2016-11-281008.001028.001006.001027.00721000733958000
2016-11-251031.001041.001016.001023.00703000722413000
2016-11-241029.001042.001023.001036.0020310002093945000
2016-11-22983.001011.00981.001010.0011940001194476000
2016-11-21978.00993.00978.00988.0011160001103156000
2016-11-18965.00974.00964.00971.00871000844925000
2016-11-17947.00958.00944.00953.00909000862597000
2016-11-16946.00962.00944.00961.00993000950155000
2016-11-15949.00956.00934.00939.0011780001108793000
2016-11-14936.00965.00935.00964.0012740001220019000
2016-11-11971.00975.00931.00936.0016940001607351000
2016-11-10959.00960.00947.00953.00937000893106000
2016-11-09955.00970.00894.00902.0013500001252511000
2016-11-08945.00947.00935.00942.0013500001270967000
2016-11-07969.00978.00959.00968.00923000892348000
2016-11-04942.00956.00940.00954.00801000760572000
2016-11-02959.00968.00948.00952.0011010001051883000
2016-11-01980.00993.00950.00974.0029530002862430000
2016-10-311020.001020.00932.00961.0030150002887145000
2016-10-281012.001020.001009.001019.00746000758150000
2016-10-271013.001013.00994.001002.00714000716107000
2016-10-26997.001005.00986.001003.00962000959993000
2016-10-25992.00994.00981.00988.0014620001443992000
2016-10-24996.001009.00989.001007.00985000985402000
2016-10-211012.001039.00998.001005.0022240002265682000
2016-10-201001.001009.00991.001000.0023960002393114000
2016-10-191000.001027.00993.001007.0025000002530458000
2016-10-18965.00984.00965.00982.0011270001101173000
2016-10-17939.00971.00938.00969.0013680001314266000
2016-10-14925.00934.00911.00932.001076000994988000
2016-10-13925.00935.00919.00927.00759000703850000
2016-10-12937.00945.00923.00924.0011720001092175000
2016-10-11935.00963.00935.00947.0012100001152844000
2016-10-07929.00939.00928.00935.00623000581843000
2016-10-06944.00954.00930.00932.00683000640676000
2016-10-05908.00937.00907.00932.0012630001171701000
2016-10-04903.00927.00896.00923.0012590001152050000
2016-10-03900.00910.00888.00892.001012000907693000
2016-09-30876.00896.00869.00892.001071000949223000
2016-09-29916.00916.00894.00898.0016790001513861000
2016-09-28900.00922.00899.00917.0015790001440927000
2016-09-27860.00899.00853.00899.00985000869747000
2016-09-26878.00886.00865.00877.0011610001016187000
2016-09-23849.00883.00844.00878.00989000861208000
2016-09-21828.00865.00827.00864.00594000503902000
2016-09-20826.00854.00826.00843.00708000597721000
2016-09-16830.00841.00828.00834.00648000541041000
2016-09-15833.00833.00818.00822.00702000578470000
2016-09-14841.00852.00835.00837.00686000577264000
2016-09-13866.00866.00842.00853.00545000464357000
2016-09-12865.00871.00855.00859.00618000532722000
2016-09-09861.00881.00861.00880.00673000586443000
2016-09-08864.00877.00858.00863.00677000585563000
2016-09-07868.00877.00863.00872.00722000627139000
2016-09-06871.00886.00866.00882.00680000597165000
2016-09-05891.00899.00880.00880.00623000554276000
2016-09-02868.00882.00857.00879.001001000871883000
2016-09-01883.00886.00872.00879.00843000740771000
2016-08-31888.00902.00883.00890.0012170001087352000
2016-08-30867.00872.00859.00862.00939000811397000
2016-08-29877.00905.00874.00882.0014860001319102000
2016-08-26859.00859.00847.00847.00546000465293000
2016-08-25862.00870.00856.00863.00917000790791000
2016-08-24849.00877.00849.00873.0012530001087373000
2016-08-23842.00847.00833.00841.00905000760128000
2016-08-22855.00856.00845.00854.00606000515779000
2016-08-19832.00859.00826.00854.001041000882550000
2016-08-18818.00850.00813.00832.001193000995651000
2016-08-17820.00840.00811.00839.0015710001304775000
2016-08-16814.00855.00808.00838.0023570001975969000
2016-08-15779.00793.00779.00783.00755000591439000
2016-08-12793.00798.00778.00789.001165000915478000
2016-08-10802.00802.00790.00796.00679000539937000
2016-08-09800.00809.00798.00807.00602000484616000
2016-08-08791.00806.00788.00800.001030000821873000
2016-08-05809.00809.00787.00788.001154000915719000
2016-08-04783.00817.00780.00815.001104000885515000
2016-08-03800.00802.00769.00773.0021950001719733000
2016-08-02818.00828.00797.00798.0016130001301524000
2016-08-01830.00837.00816.00827.001176000973984000
2016-07-29845.00865.00835.00856.0025360002163556000
2016-07-28822.00868.00821.00845.0044230003735593000
2016-07-27715.00789.00715.00783.0024110001854116000
2016-07-26727.00733.00711.00715.00933000669053000
2016-07-25754.00765.00744.00748.00751000565402000
2016-07-22737.00752.00734.00741.00986000731408000
2016-07-21733.00746.00731.00743.00711000526500000
2016-07-20747.00747.00714.00725.001233000894033000
2016-07-19723.00739.00723.00732.00881000644233000
2016-07-15709.00733.00707.00719.00996000716612000
2016-07-14698.00701.00687.00699.00722000502240000
2016-07-13703.00712.00695.00696.001228000860872000
2016-07-12670.00684.00668.00675.00897000606788000
2016-07-11641.00654.00638.00650.00818000530044000
2016-07-08622.00634.00621.00625.001016000635992000
2016-07-07627.00634.00618.00620.00868000541604000
2016-07-06630.00635.00621.00628.001035000648697000
2016-07-05637.00640.00627.00638.001057000671712000
2016-07-04640.00640.00619.00638.0023080001459222000
2016-07-01669.00682.00662.00670.00952000641028000
2016-06-30661.00670.00658.00659.001459000965802000
2016-06-29656.00675.00649.00666.001149000762107000
2016-06-28650.00665.00644.00656.001412000925456000
2016-06-27692.00693.00661.00667.0017930001199270000
2016-06-24760.00764.00685.00690.0014800001055186000
2016-06-23735.00753.00732.00750.00502000373783000
2016-06-22743.00746.00730.00733.001258000925206000
2016-06-21739.00754.00732.00751.00707000527303000
2016-06-20741.00759.00732.00754.001211000911271000
2016-06-17730.00738.00719.00719.0025650001854918000
2016-06-16755.00755.00720.00721.001035000759409000
2016-06-15742.00760.00741.00754.001268000953863000
2016-06-14743.00747.00737.00742.001201000890286000
2016-06-13741.00746.00738.00741.001194000885774000
2016-06-10742.00760.00739.00753.0018650001396593000
2016-06-09774.00777.00733.00742.0034850002609466000
2016-06-08808.00808.00770.00789.0032970002583870000
2016-06-07822.00833.00814.00830.001055000870315000
2016-06-06794.00815.00790.00812.0013020001049581000
2016-06-03816.00820.00800.00807.00891000719571000
2016-06-02828.00834.00812.00817.0013320001093105000
2016-06-01823.00837.00823.00837.001185000986745000
2016-05-31826.00838.00823.00836.00784000653350000
2016-05-30827.00830.00816.00829.00593000488489000
2016-05-27818.00828.00815.00826.00633000521242000
2016-05-26823.00828.00812.00812.00648000528869000
2016-05-25812.00816.00807.00812.00766000622094000
2016-05-24817.00817.00793.00798.0018110001449517000
2016-05-23814.00826.00800.00824.00871000710661000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog