4004 (株)レゾナック・ホールディングス の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28204204201204564,0002,040
1983-12-272052052012041,279,0002,040
1983-12-261962051962041,614,0002,040
1983-12-24200201198200584,0002,000
1983-12-23203203200201784,0002,010
1983-12-222012031982032,954,0002,030
1983-12-211982021951983,071,0001,980
1983-12-201871971871971,081,0001,970
1983-12-19188188183186168,0001,860
1983-12-17188190187188365,0001,880
1983-12-16192192188188651,0001,880
1983-12-15191194188194218,0001,940
1983-12-14194195187187111,0001,870
1983-12-13193195190190143,0001,900
1983-12-121961971911971,262,0001,970
1983-12-09193195190195527,0001,950
1983-12-08193193191193600,0001,930
1983-12-07188193187193347,0001,930
1983-12-06188190188188183,0001,880
1983-12-05190192188188212,0001,880
1983-12-03190190188190173,0001,900
1983-12-02191195188188457,0001,880
1983-12-01190191189190482,0001,900
1983-11-30187189187188970,0001,880
1983-11-29188189186186217,0001,860
1983-11-28186186185186184,0001,860
1983-11-26183186183186288,0001,860
1983-11-25180183180183298,0001,830
1983-11-2417918017917952,0001,790
1983-11-22179180179180152,0001,800
1983-11-2117818017818049,0001,800
1983-11-1917717817717787,0001,770
1983-11-18180180177177175,0001,770
1983-11-17180180179180271,0001,800
1983-11-16180181180180172,0001,800
1983-11-15180181179180453,0001,800
1983-11-14179182179181111,0001,810
1983-11-1117918317817860,0001,780
1983-11-1018018018018072,0001,800
1983-11-09180180179179172,0001,790
1983-11-08178180178180144,0001,800
1983-11-0718018017817814,0001,780
1983-11-0518018017917927,0001,790
1983-11-04180184179179110,0001,790
1983-11-021801841781801,623,0001,800
1983-11-0117818017818055,0001,800
1983-10-3118018017817864,0001,780
1983-10-2917818017817866,0001,780
1983-10-2817817817817853,0001,780
1983-10-2718018017817896,0001,780
1983-10-2617818017818040,0001,800
1983-10-25176180176178277,0001,780
1983-10-24183183178180352,0001,800
1983-10-2218118418118166,0001,810
1983-10-21178184177184111,0001,840
1983-10-20178182177177299,0001,770
1983-10-19177179177178131,0001,780
1983-10-18180180178179625,0001,790
1983-10-17181181180180231,0001,800
1983-10-15180180179179221,0001,790
1983-10-14183183179180434,0001,800
1983-10-13185185183183187,0001,830
1983-10-12183185183185108,0001,850
1983-10-11185186183183149,0001,830
1983-10-0718518618518594,0001,850
1983-10-06185186184185171,0001,850
1983-10-05185186184184110,0001,840
1983-10-04186186185186446,0001,860
1983-10-03190193185187473,0001,870
1983-10-01198198191195602,0001,950
1983-09-301981991921982,118,0001,980
1983-09-29187190186188272,0001,880
1983-09-28187187185186214,0001,860
1983-09-27186187185187152,0001,870
1983-09-2618818818318582,0001,850
1983-09-24186187183183130,0001,830
1983-09-22185188185186249,0001,860
1983-09-21190190185186321,0001,860
1983-09-20187188185188146,0001,880
1983-09-19188188187187125,0001,870
1983-09-17189189187187400,0001,870
1983-09-16188190188189150,0001,890
1983-09-14187190185187866,0001,870
1983-09-13188190187187621,0001,870
1983-09-12183188183185299,0001,850
1983-09-09190190188188124,0001,880
1983-09-08189190186188173,0001,880
1983-09-07194194188190378,0001,900
1983-09-06190195190192634,0001,920
1983-09-05188192186190768,0001,900
1983-09-03188189187188208,0001,880
1983-09-021931941871881,406,0001,880
1983-09-012032031901913,721,0001,910
1983-08-312002061981986,800,0001,980
1983-08-302002011981983,277,0001,980
1983-08-291902021862003,932,0002,000
1983-08-27180192180192233,0001,920
1983-08-26181182179180535,0001,800
1983-08-25183184181182232,0001,820
1983-08-24184184181182229,0001,820
1983-08-23183183181182194,0001,820
1983-08-22184185182183323,0001,830
1983-08-20184185183183293,0001,830
1983-08-1918518518518574,0001,850
1983-08-18190190185185633,0001,850
1983-08-171921941891891,148,0001,890
1983-08-16192195190192404,0001,920
1983-08-15192194191192366,0001,920
1983-08-12194194192192282,0001,920
1983-08-11194195194194287,0001,940
1983-08-101961961941941,395,0001,940
1983-08-09195197193196539,0001,960
1983-08-08195197194195334,0001,950
1983-08-06196198195198322,0001,980
1983-08-05196198195195423,0001,950
1983-08-04193196193196827,0001,960
1983-08-03196196192193420,0001,930
1983-08-02196198195195445,0001,950
1983-08-012012021961962,014,0001,960
1983-07-30196198195196415,0001,960
1983-07-291991991961961,071,0001,960
1983-07-282002031981994,396,0001,990
1983-07-271982041931956,008,0001,950
1983-07-26190190187188548,0001,880
1983-07-25187188185185443,0001,850
1983-07-23188188187187173,0001,870
1983-07-22188189185187908,0001,870
1983-07-21191191188189457,0001,890
1983-07-201871911841911,197,0001,910
1983-07-19182184182184356,0001,840
1983-07-18182182182182150,0001,820
1983-07-15183185182182252,0001,820
1983-07-14182185181182197,0001,820
1983-07-131831851821851,055,0001,850
1983-07-12186186183183938,0001,830
1983-07-11187190186186448,0001,860
1983-07-091871911871902,386,0001,900
1983-07-081901911881902,302,0001,900
1983-07-071871881841883,974,0001,880
1983-07-06180180178178452,0001,780
1983-07-05181182179179383,0001,790
1983-07-04184184182182471,0001,820
1983-07-02183184182183696,0001,830
1983-07-01179184179183725,0001,830
1983-06-30179180178179124,0001,790
1983-06-29178179178179120,0001,790
1983-06-28178182177181349,0001,810
1983-06-27180182177180213,0001,800
1983-06-25183183178178615,0001,780
1983-06-24178180177180599,0001,800
1983-06-23178180178178106,0001,780
1983-06-22180182177178906,0001,780
1983-06-211781801771801,472,0001,800
1983-06-20180180178179499,0001,790
1983-06-171791841791822,140,0001,820
1983-06-16178180178180164,0001,800
1983-06-15180181176177578,0001,770
1983-06-14179182179181459,0001,810
1983-06-13182182180182396,0001,820
1983-06-111811841801821,336,0001,820
1983-06-10180182179181729,0001,810
1983-06-091771821761801,216,0001,800
1983-06-08174179174179361,0001,790
1983-06-07177177173176342,0001,760
1983-06-061801831751771,528,0001,770
1983-06-041751831751822,728,0001,820
1983-06-03173177173174681,0001,740
1983-06-02172176172175551,0001,750
1983-06-01172175172174609,0001,740
1983-05-31171176171175709,0001,750
1983-05-30175177174175957,0001,750
1983-05-281751761731751,305,0001,750
1983-05-27173173169172455,0001,720
1983-05-26171172171172405,0001,720
1983-05-25169171168171592,0001,710
1983-05-24168171168169212,0001,690
1983-05-2317117116816888,0001,680
1983-05-20171172170171765,0001,710
1983-05-19170172170171468,0001,710
1983-05-18169170168168379,0001,680
1983-05-17168170168170211,0001,700
1983-05-16168170168170361,0001,700
1983-05-14169170169170174,0001,700
1983-05-13169170169169221,0001,690
1983-05-12170171169169280,0001,690
1983-05-11169170169170256,0001,700
1983-05-10170171168169470,0001,690
1983-05-09170171170170292,0001,700
1983-05-07171172170170212,0001,700
1983-05-06170173170173328,0001,730
1983-05-04168171168171762,0001,710
1983-05-02168170167168436,0001,680
1983-04-3016916916616653,0001,660
1983-04-28166169166169261,0001,690
1983-04-27168170165166246,0001,660
1983-04-26171173167168865,0001,680
1983-04-25172174171171949,0001,710
1983-04-23168172168172488,0001,720
1983-04-22167170166168344,0001,680
1983-04-21171171167167450,0001,670
1983-04-201771771691692,927,0001,690
1983-04-19167169166167730,0001,670
1983-04-18165168164168534,0001,680
1983-04-15162166162165498,0001,650
1983-04-14167168165165522,0001,650
1983-04-13166169165167487,0001,670
1983-04-12162165161164147,0001,640
1983-04-11167167163163195,0001,630
1983-04-09162167162167508,0001,670
1983-04-08161162160162274,0001,620
1983-04-07162162161161214,0001,610
1983-04-06161163161163164,0001,630
1983-04-05165165163163243,0001,630
1983-04-04164165163165515,0001,650
1983-04-02164165164164133,0001,640
1983-04-01165166164165261,0001,650
1983-03-31165165164164227,0001,640
1983-03-30165167164164219,0001,640
1983-03-29167167165166271,0001,660
1983-03-28162170161165642,0001,650
1983-03-26161163161162167,0001,620
1983-03-25161162161161304,0001,610
1983-03-24164164161163153,0001,630
1983-03-23161164160161379,0001,610
1983-03-22160161160160256,0001,600
1983-03-18159161159160329,0001,600
1983-03-17162162159159167,0001,590
1983-03-161601601581601,574,0001,600
1983-03-15163163160161259,0001,610
1983-03-14156159156158106,0001,580
1983-03-1215615915615680,0001,560
1983-03-11155158154158164,0001,580
1983-03-1015415815415478,0001,540
1983-03-0915315515315491,0001,540
1983-03-08157157153153402,0001,530
1983-03-07158160157157257,0001,570
1983-03-05157160157158122,0001,580
1983-03-04159159157157330,0001,570
1983-03-03162163159159214,0001,590
1983-03-02161164161162287,0001,620
1983-03-01167167161162813,0001,620
1983-02-28167169165167662,0001,670
1983-02-26163168163167230,0001,670
1983-02-251601651591621,197,0001,620
1983-02-24159159156158413,0001,580
1983-02-23160160156159618,0001,590
1983-02-221651651621621,930,0001,620
1983-02-21163166163165459,0001,650
1983-02-18166166162162667,0001,620
1983-02-17170170166166584,0001,660
1983-02-161711731681683,253,0001,680
1983-02-151651721651704,950,0001,700
1983-02-14164167162165438,0001,650
1983-02-1216316416116493,0001,640
1983-02-10163164161161458,0001,610
1983-02-09163165163163419,0001,630
1983-02-08163165163163404,0001,630
1983-02-07166166163163248,0001,630
1983-02-05164166164166378,0001,660
1983-02-04164165162164296,0001,640
1983-02-031661661621641,013,0001,640
1983-02-021701701651652,539,0001,650
1983-02-01163170157167708,0001,670
1983-01-311701701631631,607,0001,630
1983-01-291651721651713,761,0001,710
1983-01-281551711531694,508,0001,690
1983-01-27154155152152216,0001,520
1983-01-26152155152155268,0001,550
1983-01-25152152151152485,0001,520
1983-01-24151155151152311,0001,520
1983-01-22157159154154344,0001,540
1983-01-21157157157157314,0001,570
1983-01-2015715815715781,0001,570
1983-01-19157159157159343,0001,590
1983-01-18160160158158139,0001,580
1983-01-17161161159161176,0001,610
1983-01-14163163160160610,0001,600
1983-01-13157163157163326,0001,630
1983-01-12162163155157536,0001,570
1983-01-11163163162162310,0001,620
1983-01-101651661621621,170,0001,620
1983-01-08166168165166677,0001,660
1983-01-071731741651652,224,0001,650
1983-01-061661731651713,905,0001,710
1983-01-051641671641661,853,0001,660
1983-01-041611651611641,931,0001,640

分割・併合履歴 : [2016-06-28]1株→0.1株