1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 1987年

4004 (株)レゾナック・ホールディングス の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286356656356651,039,0006,650
1987-12-266606656506501,014,0006,500
1987-12-256656706576651,664,0006,650
1987-12-246786956656751,798,0006,750
1987-12-237007006866921,047,0006,920
1987-12-227107157017051,410,0007,050
1987-12-21720720706708820,0007,080
1987-12-187097197057101,271,0007,100
1987-12-177147207067191,439,0007,190
1987-12-167077157057141,509,0007,140
1987-12-15717717705705742,0007,050
1987-12-14710719706707776,0007,070
1987-12-117257267107202,180,0007,200
1987-12-107287397267353,936,0007,350
1987-12-097287327237263,150,0007,260
1987-12-087207207057183,611,0007,180
1987-12-077147207107111,164,0007,110
1987-12-05700710700707733,0007,070
1987-12-047197287087081,352,0007,080
1987-12-037307377167211,326,0007,210
1987-12-027387437307353,379,0007,350
1987-12-017207387177382,463,0007,380
1987-11-307397487307352,258,0007,350
1987-11-287507557477492,462,0007,490
1987-11-2776876874676023,197,0007,600
1987-11-2675976975176921,344,0007,690
1987-11-257357487307428,108,0007,420
1987-11-247237317197212,004,0007,210
1987-11-207107247077192,015,0007,190
1987-11-197257407077116,476,0007,110
1987-11-187007206857152,878,0007,150
1987-11-17729729704704486,0007,040
1987-11-16725730715728706,0007,280
1987-11-137327387207357,748,0007,350
1987-11-126877026707023,050,0007,020
1987-11-116856976336574,299,0006,570
1987-11-107117206856912,288,0006,910
1987-11-097287337127201,510,0007,200
1987-11-077457457257383,322,0007,380
1987-11-067397467307456,428,0007,450
1987-11-057417447237254,955,0007,250
1987-11-047397507367426,966,0007,420
1987-11-027457507357499,306,0007,490
1987-10-3173775473674515,795,0007,450
1987-10-3072373872273022,728,0007,300
1987-10-2970372470070015,601,0007,000
1987-10-287087136726836,230,0006,830
1987-10-276386956386926,906,0006,920
1987-10-266816956106481,618,0006,480
1987-10-246766956766801,010,0006,800
1987-10-236817006706712,189,0006,710
1987-10-227197456907013,965,0007,010
1987-10-216907206817204,463,0007,200
1987-10-206506506506501,016,0006,500
1987-10-197507597497502,565,0007,500
1987-10-167527757527741,123,0007,740
1987-10-157717807617611,942,0007,610
1987-10-147957957717716,692,0007,710
1987-10-137817997787807,643,0007,800
1987-10-127757807717801,505,0007,800
1987-10-0979380277678120,398,0007,810
1987-10-087667887667836,563,0007,830
1987-10-077727787617616,259,0007,610
1987-10-067807877697827,428,0007,820
1987-10-057847927807804,098,0007,800
1987-10-038018017807828,369,0007,820
1987-10-0278580478080033,953,0008,000
1987-10-0178980077577570,359,0007,750
1987-09-3075779074878755,682,0007,870
1987-09-2975576374875230,987,0007,520
1987-09-2873874673274418,967,0007,440
1987-09-267107197037184,177,0007,180
1987-09-257007186907003,561,0007,000
1987-09-247107206976993,810,0006,990
1987-09-227037086877022,757,0007,020
1987-09-217237237027022,374,0007,020
1987-09-187207257117207,467,0007,200
1987-09-176827106827093,629,0007,090
1987-09-166906926816901,149,0006,900
1987-09-146787006716801,864,0006,800
1987-09-11670678665668586,0006,680
1987-09-10678678665672563,0006,720
1987-09-096706786606701,035,0006,700
1987-09-08665680665673981,0006,730
1987-09-076706786616651,028,0006,650
1987-09-056856886756801,087,0006,800
1987-09-046817056816903,337,0006,900
1987-09-036806996776846,018,0006,840
1987-09-027307427057108,062,0007,100
1987-09-0173974273073915,445,0007,390
1987-08-3174074672872913,514,0007,290
1987-08-2973574173073511,527,0007,350
1987-08-2872674871673553,346,0007,350
1987-08-2771973071571637,436,0007,160
1987-08-2667971266871027,830,0007,100
1987-08-25670674661670864,0006,700
1987-08-246806826606652,329,0006,650
1987-08-226796846776805,914,0006,800
1987-08-216736806706705,482,0006,700
1987-08-206406706406703,995,0006,700
1987-08-19632641630633390,0006,330
1987-08-18631641630632619,0006,320
1987-08-17645655641641468,0006,410
1987-08-146606646476502,096,0006,500
1987-08-136506546466512,000,0006,510
1987-08-126296556246462,185,0006,460
1987-08-116236256126161,752,0006,160
1987-08-10620620610614788,0006,140
1987-08-076156206106121,473,0006,120
1987-08-06610625605613539,0006,130
1987-08-05595605595600628,0006,000
1987-08-046096176046041,094,0006,040
1987-08-036206276156191,075,0006,190
1987-08-01610635610630464,0006,300
1987-07-31620620610611507,0006,110
1987-07-306316346106201,374,0006,200
1987-07-296256296206251,843,0006,250
1987-07-28620629610629612,0006,290
1987-07-27625625601620427,0006,200
1987-07-25620630615625923,0006,250
1987-07-245746105746101,408,0006,100
1987-07-23554574541564912,0005,640
1987-07-22571580552553950,0005,530
1987-07-215705905705701,374,0005,700
1987-07-206116265905901,119,0005,900
1987-07-17630635620621650,0006,210
1987-07-16635654630630568,0006,300
1987-07-15632642631631411,0006,310
1987-07-14630642630642298,0006,420
1987-07-13632636630630650,0006,300
1987-07-106326376306321,748,0006,320
1987-07-09637642632638987,0006,380
1987-07-08651660631637761,0006,370
1987-07-07664670650650592,0006,500
1987-07-06680680663665363,0006,650
1987-07-04685694680680598,0006,800
1987-07-036906996886954,166,0006,950
1987-07-026706946636853,693,0006,850
1987-07-016696706616691,006,0006,690
1987-06-306726806656711,019,0006,710
1987-06-296997006706822,413,0006,820
1987-06-276956976906954,547,0006,950
1987-06-266806856756852,722,0006,850
1987-06-256786886686706,040,0006,700
1987-06-246606606406582,649,0006,580
1987-06-236506606436431,671,0006,430
1987-06-226606686306304,304,0006,300
1987-06-196967016706707,203,0006,700
1987-06-186956976756922,206,0006,920
1987-06-176976976906953,647,0006,950
1987-06-166626986626874,214,0006,870
1987-06-156756846716721,850,0006,720
1987-06-126817046766804,294,0006,800
1987-06-116806836756771,336,0006,770
1987-06-106716806706711,274,0006,710
1987-06-097007006706792,152,0006,790
1987-06-086947066896989,968,0006,980
1987-06-066986986866861,479,0006,860
1987-06-0569970768569014,264,0006,900
1987-06-0468571068068921,391,0006,890
1987-06-036606846606756,866,0006,750
1987-06-026626706576601,468,0006,600
1987-06-016596686406572,025,0006,570
1987-05-306606646526521,009,0006,520
1987-05-296506706506602,099,0006,600
1987-05-286276706266602,991,0006,600
1987-05-276436496306379,833,0006,370
1987-05-266316456216392,530,0006,390
1987-05-256316496306381,076,0006,380
1987-05-236406436316381,542,0006,380
1987-05-226356446306401,959,0006,400
1987-05-216146346146301,365,0006,300
1987-05-206106205956114,855,0006,110
1987-05-196316606316356,359,0006,350
1987-05-186476556406411,702,0006,410
1987-05-156886886596671,902,0006,670
1987-05-146806856666851,408,0006,850
1987-05-136726876656702,623,0006,700
1987-05-126876956706711,685,0006,710
1987-05-117037096856851,906,0006,850
1987-05-087157176907039,026,0007,030
1987-05-076997106867109,836,0007,100
1987-05-067047106666808,760,0006,800
1987-05-026907076807054,165,0007,050
1987-05-0169570868069218,885,0006,920
1987-04-306556796416753,918,0006,750
1987-04-286626756106458,446,0006,450
1987-04-2769572065965926,710,0006,590
1987-04-2571071268168511,025,0006,850
1987-04-2469071067571041,455,0007,100
1987-04-2367069366567022,029,0006,700
1987-04-2264167563167412,170,0006,740
1987-04-216406406206212,398,0006,210
1987-04-206386506216302,202,0006,300
1987-04-176486606366482,949,0006,480
1987-04-166506706406583,635,0006,580
1987-04-156396486236302,108,0006,300
1987-04-146256506216491,820,0006,490
1987-04-136456546206251,534,0006,250
1987-04-106456606326484,297,0006,480
1987-04-096976976556559,910,0006,550
1987-04-0869569868068838,963,0006,880
1987-04-0766869066169047,794,0006,900
1987-04-066016326016315,619,0006,310
1987-04-046206226116111,700,0006,110
1987-04-036196256116203,316,0006,200
1987-04-026266336106105,236,0006,100
1987-04-016156356056166,182,0006,160
1987-03-315886225886109,503,0006,100
1987-03-306506555905989,128,0005,980
1987-03-2865266764866014,706,0006,600
1987-03-2765567364166243,698,0006,620
1987-03-2666366363664914,107,0006,490
1987-03-2565066364165545,275,0006,550
1987-03-245946455946459,581,0006,450
1987-03-236356355986046,240,0006,040
1987-03-206056356026259,880,0006,250
1987-03-196406456036106,944,0006,100
1987-03-1861065860563922,594,0006,390
1987-03-176356385926009,755,0006,000
1987-03-165996285916265,429,0006,260
1987-03-136116196046075,864,0006,070
1987-03-1264664960661618,299,0006,160
1987-03-1162765162262645,157,0006,260
1987-03-1058563158160749,271,0006,070
1987-03-0960561358459553,212,0005,950
1987-03-0756559555559530,638,0005,950
1987-03-0655255853655513,428,0005,550
1987-03-055425495205323,835,0005,320
1987-03-045315535295327,841,0005,320
1987-03-035535645265267,927,0005,260
1987-03-0257857853555016,365,0005,500
1987-02-2857057555857533,423,0005,750
1987-02-2754154152954039,637,0005,400
1987-02-2646649546648117,282,0004,810
1987-02-254804804554617,664,0004,610
1987-02-244424844424778,588,0004,770
1987-02-234454544404411,785,0004,410
1987-02-204604644364402,858,0004,400
1987-02-194734754604604,347,0004,600
1987-02-184584804584706,456,0004,700
1987-02-174644704524555,924,0004,550
1987-02-164684744464464,382,0004,460
1987-02-1347848546046020,527,0004,600
1987-02-1246447545447315,900,0004,730
1987-02-104484654464644,295,0004,640
1987-02-094424504334491,936,0004,490
1987-02-074524524254451,936,0004,450
1987-02-064584604514514,594,0004,510
1987-02-0545947245446013,303,0004,600
1987-02-0446246445246012,650,0004,600
1987-02-0344546243745620,899,0004,560
1987-02-024254434214439,041,0004,430
1987-01-314334334234285,311,0004,280
1987-01-3042943442442911,616,0004,290
1987-01-294134244074246,141,0004,240
1987-01-284124174074094,080,0004,090
1987-01-274184184074072,340,0004,070
1987-01-264204244134185,450,0004,180
1987-01-244174184124153,238,0004,150
1987-01-234144174104175,892,0004,170
1987-01-2241341939940811,743,0004,080
1987-01-214064124004117,492,0004,110
1987-01-2040941539639615,582,0003,960
1987-01-1939340939240413,511,0004,040
1987-01-163873983873886,070,0003,880
1987-01-143803853753801,969,0003,800
1987-01-13375375372375474,0003,750
1987-01-12385385375375900,0003,750
1987-01-093943943753811,753,0003,810
1987-01-083803903803892,992,0003,890
1987-01-073893893683702,284,0003,700
1987-01-063673793673781,283,0003,780
1987-01-05362363360362224,0003,620

分割・併合履歴 ： [2016-06-28]1株→0.1株