[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 
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
2016-05-20793.00821.00791.00819.00792000643462000
2016-05-19818.00820.00796.00798.00972000780919000
2016-05-18821.00826.00808.00821.001081000883367000
2016-05-17801.00824.00790.00821.0015970001295688000
2016-05-16790.00802.00790.00796.00757000602680000
2016-05-13800.00801.00789.00790.00965000766408000
2016-05-12789.00802.00775.00801.00804000635695000
2016-05-11802.00809.00785.00791.00980000778480000
2016-05-10763.00795.00757.00794.0017970001408847000
2016-05-09770.00775.00755.00759.001035000788736000
2016-05-06782.00789.00757.00763.0021080001619037000
2016-05-02773.00808.00767.00788.0034180002696963000
2016-04-28781.00818.00764.00789.0042670003374838000
2016-04-27782.00787.00762.00778.0017010001315860000
2016-04-26788.00792.00768.00782.0014540001135297000
2016-04-25793.00798.00781.00786.0016100001272323000
2016-04-22760.00781.00760.00778.0016270001252599000
2016-04-21765.00772.00760.00771.001300000997680000
2016-04-20755.00764.00745.00751.0018370001381398000
2016-04-19730.00750.00726.00747.0015660001161636000
2016-04-18691.00715.00691.00710.001096000775307000
2016-04-15723.00729.00715.00721.001307000942096000
2016-04-14715.00734.00709.00732.0017930001300653000
2016-04-13700.00715.00693.00705.0017450001224088000
2016-04-12670.00696.00660.00693.001304000888942000
2016-04-11685.00687.00668.00682.00750000509102000
2016-04-08654.00700.00651.00687.0016330001109073000
2016-04-07667.00671.00651.00665.001285000850234000
2016-04-06669.00676.00661.00668.00963000643808000
2016-04-05688.00688.00669.00673.001296000875180000
2016-04-04696.00706.00686.00693.001257000871530000
2016-04-01723.00726.00688.00691.0018500001292272000
2016-03-31731.00739.00724.00728.0017820001302677000
2016-03-30743.00745.00732.00734.00878000647242000
2016-03-29733.00749.00730.00746.001193000884653000
2016-03-28740.00749.00735.00749.0015390001142232000
2016-03-25729.00734.00725.00731.001302000949788000
2016-03-24723.00727.00711.00714.001239000888365000
2016-03-23733.00740.00724.00728.001122000817516000
2016-03-22742.00752.00728.00739.001188000877033000
2016-03-18736.00745.00723.00731.001349000984628000
2016-03-17746.00752.00729.00734.0021670001601742000
2016-03-16755.00761.00742.00743.0015010001121724000
2016-03-15771.00772.00757.00761.001288000982668000
2016-03-14771.00776.00766.00771.001053000811923000
2016-03-11752.00762.00738.00759.0021970001648513000
2016-03-10759.00767.00752.00764.00979000745135000
2016-03-09772.00780.00745.00756.0018860001428087000
2016-03-08786.00802.00779.00792.0032240002551828000
2016-03-07795.00795.00780.00786.0015880001248886000
2016-03-04769.00790.00764.00786.0018650001457654000
2016-03-03750.00771.00748.00769.0016770001282912000
2016-03-02728.00754.00724.00750.0018120001347101000
2016-03-01716.00716.00693.00706.0029650002081652000
2016-02-29724.00737.00717.00718.0026920001955723000
2016-02-26715.00733.00711.00715.0041250002961824000
2016-02-25674.00686.00672.00681.00863000586151000
2016-02-24666.00680.00660.00670.001273000852982000
2016-02-23694.00705.00683.00685.0017520001210797000
2016-02-22705.00719.00691.00696.0014710001030527000
2016-02-19720.00724.00709.00713.00886000632620000
2016-02-18720.00739.00716.00731.001061000772616000
2016-02-17704.00723.00687.00697.001268000894412000
2016-02-16686.00719.00685.00704.0018100001280776000
2016-02-15679.00702.00670.00696.0017040001167315000
2016-02-12672.00674.00638.00639.0032660002135759000
2016-02-10732.00739.00696.00706.0019490001386199000
2016-02-09750.00751.00729.00731.0015200001121783000
2016-02-08751.00782.00750.00776.001093000841060000
2016-02-05754.00763.00748.00759.0013980001056793000
2016-02-04744.00757.00738.00756.0018920001419111000
2016-02-03764.00764.00741.00747.0019240001441482000
2016-02-02810.00812.00775.00777.0024880001971923000
2016-02-01830.00830.00813.00817.0027190002226051000
2016-01-29780.00806.00755.00804.0031450002452575000
2016-01-28815.00826.00780.00782.0035790002852442000
2016-01-27818.00834.00812.00830.0016070001324736000
2016-01-26821.00822.00802.00808.0012630001023732000
2016-01-25849.00852.00830.00839.0013370001121424000
2016-01-22806.00831.00805.00831.001145000934791000
2016-01-21814.00834.00791.00791.0016830001366471000
2016-01-20851.00856.00818.00818.00945000786841000
2016-01-19835.00855.00835.00852.00949000803989000
2016-01-18840.00853.00831.00850.00963000812210000
2016-01-15885.00892.00855.00861.00983000854244000
2016-01-14865.00865.00850.00862.001123000964692000
2016-01-13874.00895.00874.00885.001033000911142000
2016-01-12881.00885.00860.00860.00924000802706000
2016-01-08888.00903.00879.00887.0014120001257740000
2016-01-07921.00923.00894.00894.0012950001173067000
2016-01-06945.00948.00921.00924.0012040001121358000
2016-01-05956.00961.00942.00952.00702000669615000
2016-01-04979.00987.00955.00959.0010970001062168000
2015-12-30979.00991.00971.00979.0011440001123158000
2015-12-29970.00975.00959.00972.0014420001396125000
2015-12-28940.00962.00939.00957.0012290001170907000
2015-12-25936.00939.00924.00930.00950000884792000
2015-12-24945.00958.00930.00933.0011480001080235000
2015-12-22938.00947.00934.00943.00947000892112000
2015-12-21949.00949.00931.00942.0010820001015098000
2015-12-18982.00986.00951.00952.0012810001239219000
2015-12-17989.00993.00978.00980.0011580001140254000
2015-12-16963.00974.00958.00970.00890000861539000
2015-12-15974.00977.00943.00943.0011320001079206000
2015-12-14953.00959.00941.00959.00678000645840000
2015-12-11953.00974.00953.00973.0017120001655468000
2015-12-10963.00969.00959.00959.00655000630441000
2015-12-09971.00982.00968.00971.00645000627466000
2015-12-08989.00992.00973.00977.00702000687592000
2015-12-07990.00997.00989.00989.00465000461764000
2015-12-04990.00990.00980.00984.00722000710730000
2015-12-031000.001013.00996.001006.0010460001053129000

   ※ 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