1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 1985年

4004 (株)レゾナック・ホールディングス の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2820921820921889,0002,180
1985-12-27208210207208715,0002,080
1985-12-262112112072071,049,0002,070
1985-12-25210213208213753,0002,130
1985-12-24217217210210238,0002,100
1985-12-23212213207212483,0002,120
1985-12-21213214211211158,0002,110
1985-12-20213215211211476,0002,110
1985-12-19218218212215272,0002,150
1985-12-18216217215216469,0002,160
1985-12-17220220216216462,0002,160
1985-12-162192202162181,087,0002,180
1985-12-13220220215219921,0002,190
1985-12-12225225218220432,0002,200
1985-12-112152202152202,470,0002,200
1985-12-10215215211213722,0002,130
1985-12-09215215211211726,0002,110
1985-12-07212212209211549,0002,110
1985-12-06213218209209264,0002,090
1985-12-05211218210217441,0002,170
1985-12-04209212209210388,0002,100
1985-12-03209213208209336,0002,090
1985-12-02206210206209314,0002,090
1985-11-30207210206210942,0002,100
1985-11-292072082052061,233,0002,060
1985-11-28210210204207720,0002,070
1985-11-27213213210210422,0002,100
1985-11-26212214211213405,0002,130
1985-11-25213215211212644,0002,120
1985-11-22214216213213355,0002,130
1985-11-21216216213213171,0002,130
1985-11-20215218215216226,0002,160
1985-11-19215216214214198,0002,140
1985-11-18216218215215289,0002,150
1985-11-16219219214215173,0002,150
1985-11-15211214211214132,0002,140
1985-11-14218218210210628,0002,100
1985-11-13218218217217221,0002,170
1985-11-12218220218218204,0002,180
1985-11-11218220217219382,0002,190
1985-11-08218223217217302,0002,170
1985-11-07222222217220378,0002,200
1985-11-06219223218223305,0002,230
1985-11-05218220218219254,0002,190
1985-11-02218219218218190,0002,180
1985-11-01218219217217240,0002,170
1985-10-31218219217217121,0002,170
1985-10-30219220217218228,0002,180
1985-10-29220220218219238,0002,190
1985-10-28223223218220313,0002,200
1985-10-26217218217218226,0002,180
1985-10-25221221217217694,0002,170
1985-10-24220222220222215,0002,220
1985-10-23221222220220772,0002,200
1985-10-22222223221222234,0002,220
1985-10-21223225221221234,0002,210
1985-10-19220224220222252,0002,220
1985-10-18225225220220227,0002,200
1985-10-17222222220220368,0002,200
1985-10-16222224221222602,0002,220
1985-10-15225226221223391,0002,230
1985-10-14225227224225168,0002,250
1985-10-11225228225228352,0002,280
1985-10-09229229225225379,0002,250
1985-10-08231231227227278,0002,270
1985-10-07231235228231252,0002,310
1985-10-05232232227227218,0002,270
1985-10-04230231226227475,0002,270
1985-10-03236236225225898,0002,250
1985-10-022332422322374,222,0002,370
1985-10-012272332272322,715,0002,320
1985-09-302222272192261,025,0002,260
1985-09-28223223220222140,0002,220
1985-09-272232302222231,003,0002,230
1985-09-26223230221228534,0002,280
1985-09-25221225221223305,0002,230
1985-09-24219221218221550,0002,210
1985-09-21216218216216100,0002,160
1985-09-20218218215216540,0002,160
1985-09-19216220216216201,0002,160
1985-09-18220220216216378,0002,160
1985-09-17222223219219159,0002,190
1985-09-13221223219219689,0002,190
1985-09-12223224220221299,0002,210
1985-09-11223228223223374,0002,230
1985-09-10223225223224460,0002,240
1985-09-09226230223223142,0002,230
1985-09-0722623022622694,0002,260
1985-09-06230231223223351,0002,230
1985-09-05230232228230506,0002,300
1985-09-042352362292301,684,0002,300
1985-09-032332362332342,337,0002,340
1985-09-02231233230233702,0002,330
1985-08-31229231228231193,0002,310
1985-08-30225230225228896,0002,280
1985-08-29228230225225437,0002,250
1985-08-28234234221225507,0002,250
1985-08-27233234233233602,0002,330
1985-08-26232235231233389,0002,330
1985-08-24233234230230153,0002,300
1985-08-23236238233233813,0002,330
1985-08-222382382312362,517,0002,360
1985-08-21218223218223333,0002,230
1985-08-20217219217217220,0002,170
1985-08-19220222217217146,0002,170
1985-08-1722022021521971,0002,190
1985-08-16213220212220323,0002,200
1985-08-15212215212212182,0002,120
1985-08-14215217212212206,0002,120
1985-08-13215217213213217,0002,130
1985-08-12220220210213285,0002,130
1985-08-09221222220220456,0002,200
1985-08-08223223220220110,0002,200
1985-08-07221223220220175,0002,200
1985-08-06224224222222187,0002,220
1985-08-05224227222222179,0002,220
1985-08-03224225223225404,0002,250
1985-08-022232242222241,118,0002,240
1985-08-01222229221222480,0002,220
1985-07-31219223218221227,0002,210
1985-07-30223223220220336,0002,200
1985-07-29224225223223550,0002,230
1985-07-27223226222224333,0002,240
1985-07-26221224220223399,0002,230
1985-07-25221223221222297,0002,220
1985-07-242242252222221,313,0002,220
1985-07-23226226223223115,0002,230
1985-07-22222223221223155,0002,230
1985-07-20221223221221304,0002,210
1985-07-19223226221223334,0002,230
1985-07-18226227223224265,0002,240
1985-07-17221226221226647,0002,260
1985-07-16222225221221643,0002,210
1985-07-15226226222222341,0002,220
1985-07-12222227222223596,0002,230
1985-07-11229230221221919,0002,210
1985-07-102302352292291,541,0002,290
1985-07-09231232230231456,0002,310
1985-07-08232232230230312,0002,300
1985-07-06231232231232153,0002,320
1985-07-05231232229230502,0002,300
1985-07-04231232229230681,0002,300
1985-07-03232232231232625,0002,320
1985-07-022372382312312,870,0002,310
1985-07-01241242237237305,0002,370
1985-06-29238238236236137,0002,360
1985-06-28240240237238630,0002,380
1985-06-27236239236236539,0002,360
1985-06-26230237230235578,0002,350
1985-06-25237237235235335,0002,350
1985-06-24240240236239293,0002,390
1985-06-22238239235239196,0002,390
1985-06-21238240235235782,0002,350
1985-06-202382452372452,947,0002,450
1985-06-192422442352351,654,0002,350
1985-06-18233240232240872,0002,400
1985-06-17232235232234371,0002,340
1985-06-15230234230232279,0002,320
1985-06-14230232228230441,0002,300
1985-06-13234234227230685,0002,300
1985-06-122302352302351,118,0002,350
1985-06-112342352272301,761,0002,300
1985-06-10232236232234321,0002,340
1985-06-072382392342342,291,0002,340
1985-06-062342362322331,205,0002,330
1985-06-05235239232232816,0002,320
1985-06-04235238231235565,0002,350
1985-06-03238239232234787,0002,340
1985-06-012402412332331,185,0002,330
1985-05-312402452382402,248,0002,400
1985-05-302382432382412,417,0002,410
1985-05-292462502372378,960,0002,370
1985-05-2824525224325114,846,0002,510
1985-05-272402422392404,817,0002,400
1985-05-252372392352393,981,0002,390
1985-05-242362402332374,136,0002,370
1985-05-232342402312353,128,0002,350
1985-05-22229230225230937,0002,300
1985-05-21227229227228457,0002,280
1985-05-20220225220225391,0002,250
1985-05-18220222220221234,0002,210
1985-05-17218220217220813,0002,200
1985-05-16221221218218272,0002,180
1985-05-15221224221221185,0002,210
1985-05-14222225218220505,0002,200
1985-05-13224225222222269,0002,220
1985-05-102252292232241,984,0002,240
1985-05-09229230225225454,0002,250
1985-05-08229232228229905,0002,290
1985-05-07233233228228138,0002,280
1985-05-04232233230233386,0002,330
1985-05-02232233228228501,0002,280
1985-05-012282322282321,227,0002,320
1985-04-30230231227228460,0002,280
1985-04-27230231228230396,0002,300
1985-04-262262332262281,402,0002,280
1985-04-25225232225227579,0002,270
1985-04-24225230225230656,0002,300
1985-04-23227229225227566,0002,270
1985-04-22227233227228932,0002,280
1985-04-20228231227228455,0002,280
1985-04-19230232227230705,0002,300
1985-04-182382382252291,615,0002,290
1985-04-172282382282372,739,0002,370
1985-04-162422432262273,804,0002,270
1985-04-1524024623824111,359,0002,410
1985-04-1222424322423910,700,0002,390
1985-04-11229229225225580,0002,250
1985-04-102292302282291,065,0002,290
1985-04-09229230228229905,0002,290
1985-04-082312312262301,040,0002,300
1985-04-06226228225226181,0002,260
1985-04-05230232226226629,0002,260
1985-04-042322342302301,411,0002,300
1985-04-032322332272272,296,0002,270
1985-04-022402412332334,365,0002,330
1985-04-012342402312398,393,0002,390
1985-03-302292332272331,079,0002,330
1985-03-292312332262262,768,0002,260
1985-03-282302302262301,502,0002,300
1985-03-272302302262281,576,0002,280
1985-03-262182292182291,219,0002,290
1985-03-252222232172171,178,0002,170
1985-03-23221224220221346,0002,210
1985-03-222262262212211,257,0002,210
1985-03-202302312252266,580,0002,260
1985-03-192252272222272,996,0002,270
1985-03-182232302222245,636,0002,240
1985-03-162202242152246,438,0002,240
1985-03-15207211206210322,0002,100
1985-03-14214214208212805,0002,120
1985-03-132082152062141,557,0002,140
1985-03-12205208205208803,0002,080
1985-03-11205206205205397,0002,050
1985-03-08206208205205723,0002,050
1985-03-072062082052081,315,0002,080
1985-03-06206207204206455,0002,060
1985-03-05203208203206812,0002,060
1985-03-04206206203203315,0002,030
1985-03-02207209206206326,0002,060
1985-03-012032062022061,125,0002,060
1985-02-28203204202203754,0002,030
1985-02-27202203202203524,0002,030
1985-02-26203203201201254,0002,010
1985-02-25200203200200282,0002,000
1985-02-23201202200200290,0002,000
1985-02-22201203199200900,0002,000
1985-02-21205205201201983,0002,010
1985-02-202072092022021,261,0002,020
1985-02-19207209206206297,0002,060
1985-02-18209209206207198,0002,070
1985-02-16205207205207218,0002,070
1985-02-15206208205205744,0002,050
1985-02-14206207205206218,0002,060
1985-02-13208209205205172,0002,050
1985-02-12204209204205249,0002,050
1985-02-08207208203203424,0002,030
1985-02-07205208205206474,0002,060
1985-02-06206209205205345,0002,050
1985-02-05210212206206299,0002,060
1985-02-04213214210210393,0002,100
1985-02-02211212210212226,0002,120
1985-02-012052102052101,151,0002,100
1985-01-31206208205205601,0002,050
1985-01-302082092072081,291,0002,080
1985-01-29207209207208350,0002,080
1985-01-28207210205206299,0002,060
1985-01-26208210207210313,0002,100
1985-01-25206210205207230,0002,070
1985-01-24207211205206333,0002,060
1985-01-23205207205205208,0002,050
1985-01-22207208205205320,0002,050
1985-01-21206208205207248,0002,070
1985-01-19208210205206324,0002,060
1985-01-18211212208208304,0002,080
1985-01-17212215210210444,0002,100
1985-01-16214215211211416,0002,110
1985-01-14215215213214710,0002,140
1985-01-11215216213213992,0002,130
1985-01-102142152132141,229,0002,140
1985-01-09215216213213961,0002,130
1985-01-08217218215215820,0002,150
1985-01-07213215210214309,0002,140
1985-01-05211217211213723,0002,130
1985-01-04205211205211793,0002,110

分割・併合履歴 ： [2016-06-28]1株→0.1株