[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 
2017-09-201435.001443.001417.001422.00565000806858000
2017-09-191437.001450.001430.001450.00626000903581000
2017-09-151419.001427.001406.001420.007370001046488000
2017-09-141424.001431.001404.001415.00636000901558000
2017-09-131429.001429.001415.001419.00443000629245000
2017-09-121425.001425.001407.001414.00482000681535000
2017-09-111394.001428.001393.001406.0010830001530668000
2017-09-081385.001394.001377.001382.008930001236259000
2017-09-071372.001386.001365.001385.00586000807464000
2017-09-061343.001365.001325.001362.00630000851074000
2017-09-051369.001396.001360.001362.0014460001985324000
2017-09-041370.001373.001349.001353.008130001102934000
2017-09-011386.001391.001357.001371.0015480002118772000
2017-08-311407.001407.001384.001386.009250001289087000
2017-08-301417.001429.001398.001398.0010740001511304000
2017-08-291396.001422.001387.001412.007930001119603000
2017-08-281440.001450.001421.001422.0010480001501351000
2017-08-251407.001453.001406.001446.0020430002934899000
2017-08-241386.001400.001386.001388.00670000931842000
2017-08-231392.001399.001386.001395.008510001185792000
2017-08-221380.001392.001372.001376.009860001362379000
2017-08-211372.001387.001363.001375.007530001036231000
2017-08-181348.001374.001346.001372.0011410001555429000
2017-08-171392.001397.001363.001367.009740001338053000
2017-08-161383.001392.001352.001372.0023950003290418000
2017-08-151400.001415.001378.001401.0014910002084626000
2017-08-141355.001378.001341.001371.0015470002111634000
2017-08-101400.001400.001369.001384.0013090001814156000
2017-08-091417.001428.001391.001401.0019130002686899000
2017-08-081462.001476.001435.001436.0013910002012941000
2017-08-071437.001461.001423.001460.0011800001708420000
2017-08-041429.001445.001417.001437.0013900001995943000
2017-08-031453.001457.001421.001432.0016790002405475000
2017-08-021456.001509.001445.001465.0044030006477520000
2017-08-011389.001468.001389.001452.0061700008843535000
2017-07-311242.001395.001231.001383.0054710007323431000
2017-07-281246.001255.001230.001245.0011780001464082000
2017-07-271246.001265.001241.001251.008840001108248000
2017-07-261268.001274.001250.001255.00625000787320000
2017-07-251277.001277.001255.001258.00768000969645000
2017-07-241269.001279.001260.001279.00653000829525000
2017-07-211267.001282.001257.001274.0012230001552454000
2017-07-201277.001289.001276.001286.009500001218554000
2017-07-191268.001283.001262.001277.008270001053218000
2017-07-181270.001275.001258.001270.00778000986229000
2017-07-141270.001287.001264.001272.0014190001801998000
2017-07-131251.001255.001226.001243.0013390001660733000
2017-07-121260.001264.001243.001248.00674000843768000
2017-07-111235.001258.001233.001256.00755000943183000
2017-07-101233.001244.001231.001239.009360001159067000
2017-07-071218.001234.001214.001220.008250001008625000
2017-07-061215.001231.001207.001222.009070001105742000
2017-07-051206.001223.001199.001223.00716000868162000
2017-07-041226.001238.001195.001203.009290001128249000
2017-07-031208.001218.001197.001209.008670001046898000
2017-06-301183.001199.001173.001197.0010430001243495000
2017-06-291197.001202.001178.001191.0017120002038703000
2017-06-281219.001231.001203.001204.0012960001575543000
2017-06-271179.001207.001179.001202.0013010001558219000
2017-06-261188.001197.001174.001175.0010090001193153000
2017-06-231156.001182.001153.001178.0016920001986592000
2017-06-221141.001161.001135.001153.0011550001330802000
2017-06-211125.001145.001123.001141.0011830001346388000
2017-06-201124.001136.001118.001130.0010740001211987000
2017-06-191092.001116.001081.001112.0018330002026682000
2017-06-161078.001106.001072.001074.0016800001818942000
2017-06-151092.001097.001079.001080.0011250001220177000
2017-06-141126.001128.001092.001092.0015060001659379000
2017-06-131139.001139.001122.001122.0010200001150544000
2017-06-121134.001144.001127.001139.009410001068108000
2017-06-091130.001150.001127.001128.0016700001894727000
2017-06-081160.001170.001152.001152.009440001091881000
2017-06-071144.001170.001144.001159.0015070001750069000
2017-06-061151.001158.001144.001147.009080001044277000
2017-06-051159.001166.001150.001161.00771000893977000
2017-06-021160.001174.001160.001164.0013600001585695000
2017-06-011133.001153.001133.001151.0011730001345111000
2017-05-311112.001139.001103.001131.0013910001568465000
2017-05-301101.001130.001092.001129.0013790001538885000
2017-05-291114.001119.001102.001103.009500001052518000
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

   ※ 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