1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 1984年

4004 (株)レゾナック・ホールディングス の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28206210205210608,0002,100
1984-12-27210212205207518,0002,070
1984-12-26207215207210872,0002,100
1984-12-25210210206208374,0002,080
1984-12-24211211207210345,0002,100
1984-12-22209211209209149,0002,090
1984-12-21212212208208912,0002,080
1984-12-20214215211211798,0002,110
1984-12-19207211206211818,0002,110
1984-12-18209211207208437,0002,080
1984-12-17208208206208233,0002,080
1984-12-15208209206208220,0002,080
1984-12-14212213209209577,0002,090
1984-12-13210212208210966,0002,100
1984-12-122052082042051,251,0002,050
1984-12-11205206204205668,0002,050
1984-12-102092092042051,364,0002,050
1984-12-07216218212212732,0002,120
1984-12-062182182152162,266,0002,160
1984-12-052192202152182,263,0002,180
1984-12-042152192142193,007,0002,190
1984-12-032092142092131,411,0002,130
1984-12-01209209208209534,0002,090
1984-11-30206209205209408,0002,090
1984-11-29206206205205612,0002,050
1984-11-28204207203205640,0002,050
1984-11-27205207204205165,0002,050
1984-11-26206208205205431,0002,050
1984-11-24205207205205246,0002,050
1984-11-22205207205205379,0002,050
1984-11-21206207205205378,0002,050
1984-11-20208208207207497,0002,070
1984-11-19208208206207465,0002,070
1984-11-17208209208208271,0002,080
1984-11-16208210207208484,0002,080
1984-11-15210210208208672,0002,080
1984-11-14210211209211628,0002,110
1984-11-13210210209210680,0002,100
1984-11-122092102082101,640,0002,100
1984-11-09206209205208698,0002,080
1984-11-08206207205206307,0002,060
1984-11-07209209206206677,0002,060
1984-11-06209209207209779,0002,090
1984-11-05212212208212780,0002,120
1984-11-022052062032051,280,0002,050
1984-11-01207208205205490,0002,050
1984-10-31206208205207910,0002,070
1984-10-30210211205208673,0002,080
1984-10-292152152102101,441,0002,100
1984-10-272122152122121,388,0002,120
1984-10-26212215211214882,0002,140
1984-10-252102122092111,167,0002,110
1984-10-242092092082091,608,0002,090
1984-10-232092102062061,036,0002,060
1984-10-222092092032092,587,0002,090
1984-10-20200200198200772,0002,000
1984-10-192002011982001,244,0002,000
1984-10-18201202200200970,0002,000
1984-10-17202204201201412,0002,010
1984-10-162042042022021,102,0002,020
1984-10-15202205202204249,0002,040
1984-10-12202204202203214,0002,030
1984-10-11204205203204172,0002,040
1984-10-09201205201205886,0002,050
1984-10-082022042002001,907,0002,000
1984-10-062032042002022,879,0002,020
1984-10-05202205202204438,0002,040
1984-10-04202205202205301,0002,050
1984-10-03203205202203230,0002,030
1984-10-02203208202202259,0002,020
1984-10-01203208201202337,0002,020
1984-09-29205205201204587,0002,040
1984-09-28207212206206761,0002,060
1984-09-27205210205208465,0002,080
1984-09-26200205200205316,0002,050
1984-09-25201201200200490,0002,000
1984-09-22201203200200554,0002,000
1984-09-21202203201202605,0002,020
1984-09-20203204203204290,0002,040
1984-09-19204205201203270,0002,030
1984-09-182032042002011,441,0002,010
1984-09-17204205203204740,0002,040
1984-09-142062072042041,571,0002,040
1984-09-13207207205206627,0002,060
1984-09-122082082072081,239,0002,080
1984-09-112112122062081,688,0002,080
1984-09-10206210206206315,0002,060
1984-09-07206206205205477,0002,050
1984-09-06207208205205382,0002,050
1984-09-05208208206206384,0002,060
1984-09-04207208206208495,0002,080
1984-09-032092092062061,707,0002,060
1984-09-01211211208209259,0002,090
1984-08-31212212208208923,0002,080
1984-08-30212213211212797,0002,120
1984-08-292102152102121,680,0002,120
1984-08-28209211208210658,0002,100
1984-08-27207209207209473,0002,090
1984-08-25205207205206275,0002,060
1984-08-24206207204205581,0002,050
1984-08-23205207204204770,0002,040
1984-08-222092092052071,338,0002,070
1984-08-212102112062071,887,0002,070
1984-08-202042122032091,057,0002,090
1984-08-182022042012041,224,0002,040
1984-08-17205205202203621,0002,030
1984-08-16207207202204559,0002,040
1984-08-152042082022041,673,0002,040
1984-08-142032052022041,739,0002,040
1984-08-13205206201203764,0002,030
1984-08-10205207204206688,0002,060
1984-08-09205206203204745,0002,040
1984-08-08208209206207734,0002,070
1984-08-072132132092101,631,0002,100
1984-08-062142152112141,019,0002,140
1984-08-042152152112121,096,0002,120
1984-08-032172182142151,080,0002,150
1984-08-02212215212213992,0002,130
1984-08-012202202132142,459,0002,140
1984-07-312162192112114,547,0002,110
1984-07-302132202112187,451,0002,180
1984-07-282082102072086,692,0002,080
1984-07-27205210205208459,0002,080
1984-07-26198203198200768,0002,000
1984-07-25198200196197581,0001,970
1984-07-24193200193200443,0002,000
1984-07-23206207194194658,0001,940
1984-07-21200205200202466,0002,020
1984-07-20205209200202771,0002,020
1984-07-19212215212214138,0002,140
1984-07-18217217212212806,0002,120
1984-07-17216217215216545,0002,160
1984-07-16217217215217380,0002,170
1984-07-13220220214215573,0002,150
1984-07-12220222217219646,0002,190
1984-07-11223223220220212,0002,200
1984-07-10221222220222556,0002,220
1984-07-09224226220220901,0002,200
1984-07-072212262212251,887,0002,250
1984-07-062272272202202,391,0002,200
1984-07-052252302252271,978,0002,270
1984-07-042262292232251,380,0002,250
1984-07-0321922521622511,754,0002,250
1984-07-022182192162162,192,0002,160
1984-06-30219219216216724,0002,160
1984-06-292192202182201,434,0002,200
1984-06-282162202152181,148,0002,180
1984-06-27216219215215945,0002,150
1984-06-262202212152161,064,0002,160
1984-06-25221225218219826,0002,190
1984-06-232162182152171,925,0002,170
1984-06-22220220215217674,0002,170
1984-06-212222242172211,053,0002,210
1984-06-202262282222223,412,0002,220
1984-06-192242272232264,728,0002,260
1984-06-18224225221223268,0002,230
1984-06-16225225221224462,0002,240
1984-06-15231231226229409,0002,290
1984-06-142312352312331,073,0002,330
1984-06-13235236231231534,0002,310
1984-06-122412432382381,970,0002,380
1984-06-11241241236236296,0002,360
1984-06-082462462402401,242,0002,400
1984-06-072402462392464,367,0002,460
1984-06-062332402302391,432,0002,390
1984-06-05232235229235831,0002,350
1984-06-04223227222227498,0002,270
1984-06-02225225222224266,0002,240
1984-06-012152202112201,561,0002,200
1984-05-31224225218219855,0002,190
1984-05-30222225220224865,0002,240
1984-05-29221225220220654,0002,200
1984-05-282192252192211,541,0002,210
1984-05-262182212182181,264,0002,180
1984-05-252212252192192,584,0002,190
1984-05-242212332212281,407,0002,280
1984-05-232202252202211,243,0002,210
1984-05-22217229217223890,0002,230
1984-05-212202252182181,404,0002,180
1984-05-192202252152152,271,0002,150
1984-05-182262302212211,681,0002,210
1984-05-17245247236236701,0002,360
1984-05-16250253247250676,0002,500
1984-05-152412502382471,555,0002,470
1984-05-14251255243246853,0002,460
1984-05-112582592542591,291,0002,590
1984-05-10262262254257684,0002,570
1984-05-092632632562571,189,0002,570
1984-05-082682702622671,584,0002,670
1984-05-072762762682683,531,0002,680
1984-05-042662762662769,867,0002,760
1984-05-022572642512647,337,0002,640
1984-05-012502572472553,902,0002,550
1984-04-28246250242250868,0002,500
1984-04-272492502452452,031,0002,450
1984-04-262412482412471,843,0002,470
1984-04-25244247240240969,0002,400
1984-04-242472492432463,799,0002,460
1984-04-23243250243250644,0002,500
1984-04-21243245240243319,0002,430
1984-04-20239245238243662,0002,430
1984-04-19246246238238802,0002,380
1984-04-18245248244244822,0002,440
1984-04-172442502432451,093,0002,450
1984-04-16246247243243679,0002,430
1984-04-13249249246248844,0002,480
1984-04-122502502432451,797,0002,450
1984-04-112592602472512,595,0002,510
1984-04-102542612542598,334,0002,590
1984-04-092472602472578,839,0002,570
1984-04-072502502442492,253,0002,490
1984-04-062382532352525,136,0002,520
1984-04-05237239235238683,0002,380
1984-04-04231234230232982,0002,320
1984-04-03235238231231713,0002,310
1984-04-022342382332351,272,0002,350
1984-03-312402402322322,737,0002,320
1984-03-302402472392415,101,0002,410
1984-03-292422452382392,274,0002,390
1984-03-2824825124324712,048,0002,470
1984-03-2724125223924710,917,0002,470
1984-03-262322402322389,234,0002,380
1984-03-242272312232311,208,0002,310
1984-03-232242332232285,229,0002,280
1984-03-222222252212221,783,0002,220
1984-03-212262282202201,567,0002,200
1984-03-192232312182305,050,0002,300
1984-03-172222252202202,547,0002,200
1984-03-1621723121622111,880,0002,210
1984-03-152132152082154,405,0002,150
1984-03-141982131982135,318,0002,130
1984-03-13190192189192320,0001,920
1984-03-12187190186187180,0001,870
1984-03-09190190186190534,0001,900
1984-03-08190192189190147,0001,900
1984-03-07188192188192179,0001,920
1984-03-06191191187187254,0001,870
1984-03-05191191188190102,0001,900
1984-03-03190190186186138,0001,860
1984-03-02185190185190176,0001,900
1984-03-01189189185185487,0001,850
1984-02-29189191189189174,0001,890
1984-02-28190193188188250,0001,880
1984-02-27193193189193511,0001,930
1984-02-25193193190193263,0001,930
1984-02-24193198190192819,0001,920
1984-02-23191193191193187,0001,930
1984-02-22193195193193710,0001,930
1984-02-21194195193193199,0001,930
1984-02-20194195193194346,0001,940
1984-02-18194194191194110,0001,940
1984-02-17192192191191192,0001,910
1984-02-16194195192192212,0001,920
1984-02-15195195192195107,0001,950
1984-02-14193195193195207,0001,950
1984-02-13192197192196353,0001,960
1984-02-10197197193197542,0001,970
1984-02-091962001951991,452,0001,990
1984-02-08191192190191447,0001,910
1984-02-07192195189192179,0001,920
1984-02-06188193187189188,0001,890
1984-02-04188188187187128,0001,870
1984-02-03190190188188307,0001,880
1984-02-02190193189190727,0001,900
1984-02-01193194191191276,0001,910
1984-01-31193193192192231,0001,920
1984-01-30194200192192330,0001,920
1984-01-28193194193193270,0001,930
1984-01-27196196191193651,0001,930
1984-01-26200200196198339,0001,980
1984-01-25197200197200176,0002,000
1984-01-24199200197200442,0002,000
1984-01-23200200198200348,0002,000
1984-01-21204204198200799,0002,000
1984-01-202042051982031,343,0002,030
1984-01-19209210205207690,0002,070
1984-01-182122132092121,429,0002,120
1984-01-172122132102121,389,0002,120
1984-01-13208208207207763,0002,070
1984-01-12209210206209880,0002,090
1984-01-11206209205208812,0002,080
1984-01-10204210204210914,0002,100
1984-01-092132132082131,824,0002,130
1984-01-072132152112134,879,0002,130
1984-01-062082112072084,590,0002,080
1984-01-052042062022064,165,0002,060
1984-01-04204204201204542,0002,040

分割・併合履歴 ： [2016-06-28]1株→0.1株