4004 (株)レゾナック・ホールディングス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 470 | 490 | 465 | 490 | 743,000 | 4,900 |
| 1990-12-27 | 470 | 470 | 456 | 466 | 765,000 | 4,660 |
| 1990-12-26 | 465 | 466 | 445 | 460 | 517,000 | 4,600 |
| 1990-12-25 | 470 | 480 | 456 | 470 | 289,000 | 4,700 |
| 1990-12-21 | 479 | 479 | 471 | 471 | 2,019,000 | 4,710 |
| 1990-12-20 | 495 | 499 | 481 | 482 | 845,000 | 4,820 |
| 1990-12-19 | 499 | 505 | 494 | 500 | 1,534,000 | 5,000 |
| 1990-12-18 | 492 | 496 | 485 | 485 | 832,000 | 4,850 |
| 1990-12-17 | 489 | 495 | 487 | 494 | 461,000 | 4,940 |
| 1990-12-14 | 490 | 495 | 486 | 494 | 2,311,000 | 4,940 |
| 1990-12-13 | 486 | 495 | 480 | 495 | 853,000 | 4,950 |
| 1990-12-12 | 475 | 481 | 465 | 471 | 1,009,000 | 4,710 |
| 1990-12-11 | 460 | 477 | 456 | 470 | 1,044,000 | 4,700 |
| 1990-12-10 | 464 | 475 | 458 | 475 | 1,297,000 | 4,750 |
| 1990-12-07 | 440 | 449 | 435 | 449 | 1,258,000 | 4,490 |
| 1990-12-06 | 420 | 430 | 415 | 420 | 472,000 | 4,200 |
| 1990-12-05 | 415 | 420 | 395 | 410 | 876,000 | 4,100 |
| 1990-12-04 | 419 | 419 | 401 | 413 | 611,000 | 4,130 |
| 1990-12-03 | 425 | 430 | 409 | 415 | 1,107,000 | 4,150 |
| 1990-11-30 | 395 | 415 | 395 | 415 | 2,015,000 | 4,150 |
| 1990-11-29 | 465 | 470 | 460 | 460 | 400,000 | 4,600 |
| 1990-11-28 | 500 | 500 | 471 | 476 | 586,000 | 4,760 |
| 1990-11-27 | 500 | 500 | 495 | 499 | 331,000 | 4,990 |
| 1990-11-26 | 500 | 504 | 490 | 494 | 713,000 | 4,940 |
| 1990-11-22 | 486 | 495 | 486 | 493 | 763,000 | 4,930 |
| 1990-11-21 | 465 | 476 | 465 | 476 | 339,000 | 4,760 |
| 1990-11-20 | 490 | 490 | 479 | 480 | 458,000 | 4,800 |
| 1990-11-19 | 481 | 495 | 480 | 490 | 413,000 | 4,900 |
| 1990-11-16 | 485 | 485 | 465 | 475 | 401,000 | 4,750 |
| 1990-11-15 | 492 | 498 | 480 | 480 | 512,000 | 4,800 |
| 1990-11-14 | 495 | 502 | 495 | 502 | 561,000 | 5,020 |
| 1990-11-13 | 500 | 519 | 500 | 502 | 407,000 | 5,020 |
| 1990-11-09 | 485 | 485 | 465 | 468 | 522,000 | 4,680 |
| 1990-11-08 | 486 | 490 | 480 | 480 | 463,000 | 4,800 |
| 1990-11-07 | 501 | 508 | 500 | 500 | 353,000 | 5,000 |
| 1990-11-06 | 521 | 530 | 501 | 501 | 544,000 | 5,010 |
| 1990-11-05 | 528 | 530 | 520 | 520 | 253,000 | 5,200 |
| 1990-11-02 | 500 | 528 | 500 | 515 | 442,000 | 5,150 |
| 1990-11-01 | 549 | 549 | 500 | 510 | 492,000 | 5,100 |
| 1990-10-31 | 543 | 550 | 536 | 550 | 545,000 | 5,500 |
| 1990-10-30 | 567 | 567 | 541 | 550 | 977,000 | 5,500 |
| 1990-10-29 | 537 | 567 | 535 | 563 | 1,336,000 | 5,630 |
| 1990-10-26 | 530 | 539 | 525 | 534 | 770,000 | 5,340 |
| 1990-10-25 | 545 | 560 | 545 | 550 | 1,473,000 | 5,500 |
| 1990-10-24 | 536 | 549 | 535 | 548 | 1,210,000 | 5,480 |
| 1990-10-23 | 570 | 570 | 550 | 566 | 2,057,000 | 5,660 |
| 1990-10-22 | 539 | 555 | 533 | 550 | 1,771,000 | 5,500 |
| 1990-10-19 | 529 | 549 | 520 | 531 | 2,202,000 | 5,310 |
| 1990-10-18 | 490 | 518 | 479 | 509 | 2,047,000 | 5,090 |
| 1990-10-17 | 486 | 495 | 478 | 490 | 944,000 | 4,900 |
| 1990-10-16 | 485 | 495 | 481 | 485 | 1,284,000 | 4,850 |
| 1990-10-15 | 444 | 475 | 444 | 475 | 1,009,000 | 4,750 |
| 1990-10-12 | 444 | 445 | 426 | 440 | 778,000 | 4,400 |
| 1990-10-11 | 444 | 454 | 444 | 444 | 574,000 | 4,440 |
| 1990-10-09 | 480 | 490 | 465 | 474 | 884,000 | 4,740 |
| 1990-10-08 | 463 | 488 | 463 | 485 | 696,000 | 4,850 |
| 1990-10-05 | 450 | 470 | 441 | 463 | 625,000 | 4,630 |
| 1990-10-04 | 457 | 460 | 440 | 440 | 464,000 | 4,400 |
| 1990-10-03 | 464 | 479 | 450 | 477 | 1,114,000 | 4,770 |
| 1990-10-02 | 430 | 435 | 426 | 435 | 853,000 | 4,350 |
| 1990-10-01 | 440 | 440 | 381 | 400 | 1,183,000 | 4,000 |
| 1990-09-28 | 445 | 450 | 410 | 430 | 1,268,000 | 4,300 |
| 1990-09-27 | 463 | 470 | 448 | 455 | 618,000 | 4,550 |
| 1990-09-26 | 495 | 495 | 468 | 468 | 929,000 | 4,680 |
| 1990-09-25 | 505 | 505 | 477 | 480 | 1,867,000 | 4,800 |
| 1990-09-21 | 510 | 525 | 505 | 510 | 1,113,000 | 5,100 |
| 1990-09-20 | 509 | 520 | 509 | 519 | 425,000 | 5,190 |
| 1990-09-19 | 520 | 530 | 508 | 508 | 386,000 | 5,080 |
| 1990-09-18 | 522 | 532 | 508 | 515 | 697,000 | 5,150 |
| 1990-09-17 | 543 | 545 | 530 | 542 | 278,000 | 5,420 |
| 1990-09-14 | 530 | 545 | 530 | 533 | 1,325,000 | 5,330 |
| 1990-09-13 | 568 | 568 | 550 | 550 | 767,000 | 5,500 |
| 1990-09-12 | 535 | 559 | 531 | 558 | 737,000 | 5,580 |
| 1990-09-11 | 552 | 552 | 540 | 540 | 621,000 | 5,400 |
| 1990-09-10 | 534 | 560 | 530 | 542 | 649,000 | 5,420 |
| 1990-09-07 | 508 | 530 | 508 | 530 | 691,000 | 5,300 |
| 1990-09-06 | 520 | 528 | 508 | 508 | 584,000 | 5,080 |
| 1990-09-05 | 526 | 530 | 505 | 518 | 676,000 | 5,180 |
| 1990-09-04 | 545 | 545 | 524 | 530 | 431,000 | 5,300 |
| 1990-09-03 | 575 | 580 | 550 | 550 | 565,000 | 5,500 |
| 1990-08-31 | 540 | 580 | 525 | 575 | 1,226,000 | 5,750 |
| 1990-08-30 | 521 | 545 | 506 | 535 | 1,160,000 | 5,350 |
| 1990-08-29 | 530 | 538 | 501 | 501 | 718,000 | 5,010 |
| 1990-08-28 | 545 | 545 | 521 | 531 | 813,000 | 5,310 |
| 1990-08-27 | 501 | 526 | 501 | 515 | 537,000 | 5,150 |
| 1990-08-24 | 500 | 519 | 481 | 499 | 2,082,000 | 4,990 |
| 1990-08-23 | 531 | 539 | 501 | 503 | 963,000 | 5,030 |
| 1990-08-22 | 550 | 560 | 540 | 550 | 1,111,000 | 5,500 |
| 1990-08-21 | 580 | 586 | 560 | 560 | 466,000 | 5,600 |
| 1990-08-20 | 561 | 569 | 560 | 560 | 612,000 | 5,600 |
| 1990-08-17 | 580 | 590 | 571 | 571 | 522,000 | 5,710 |
| 1990-08-16 | 610 | 610 | 594 | 600 | 433,000 | 6,000 |
| 1990-08-15 | 595 | 604 | 585 | 600 | 509,000 | 6,000 |
| 1990-08-14 | 595 | 600 | 575 | 575 | 592,000 | 5,750 |
| 1990-08-13 | 570 | 595 | 555 | 595 | 692,000 | 5,950 |
| 1990-08-10 | 591 | 609 | 590 | 590 | 654,000 | 5,900 |
| 1990-08-09 | 618 | 620 | 600 | 600 | 732,000 | 6,000 |
| 1990-08-08 | 590 | 619 | 570 | 618 | 1,190,000 | 6,180 |
| 1990-08-07 | 556 | 590 | 546 | 560 | 1,336,000 | 5,600 |
| 1990-08-06 | 615 | 619 | 600 | 606 | 681,000 | 6,060 |
| 1990-08-03 | 615 | 635 | 615 | 630 | 592,000 | 6,300 |
| 1990-08-02 | 656 | 656 | 630 | 645 | 615,000 | 6,450 |
| 1990-08-01 | 670 | 675 | 650 | 657 | 615,000 | 6,570 |
| 1990-07-31 | 658 | 665 | 657 | 660 | 442,000 | 6,600 |
| 1990-07-30 | 665 | 666 | 650 | 657 | 390,000 | 6,570 |
| 1990-07-27 | 645 | 670 | 640 | 664 | 785,000 | 6,640 |
| 1990-07-26 | 685 | 685 | 662 | 662 | 537,000 | 6,620 |
| 1990-07-25 | 680 | 682 | 670 | 670 | 418,000 | 6,700 |
| 1990-07-24 | 678 | 680 | 671 | 676 | 405,000 | 6,760 |
| 1990-07-23 | 690 | 690 | 680 | 680 | 583,000 | 6,800 |
| 1990-07-20 | 695 | 700 | 685 | 685 | 937,000 | 6,850 |
| 1990-07-19 | 692 | 700 | 686 | 696 | 1,328,000 | 6,960 |
| 1990-07-18 | 690 | 695 | 682 | 685 | 912,000 | 6,850 |
| 1990-07-17 | 690 | 693 | 681 | 690 | 1,013,000 | 6,900 |
| 1990-07-16 | 672 | 680 | 670 | 680 | 758,000 | 6,800 |
| 1990-07-13 | 681 | 685 | 670 | 671 | 513,000 | 6,710 |
| 1990-07-12 | 680 | 689 | 678 | 685 | 711,000 | 6,850 |
| 1990-07-11 | 679 | 688 | 673 | 681 | 649,000 | 6,810 |
| 1990-07-10 | 690 | 695 | 681 | 689 | 848,000 | 6,890 |
| 1990-07-09 | 691 | 698 | 686 | 690 | 743,000 | 6,900 |
| 1990-07-06 | 695 | 708 | 690 | 695 | 800,000 | 6,950 |
| 1990-07-05 | 720 | 720 | 700 | 701 | 1,142,000 | 7,010 |
| 1990-07-04 | 720 | 730 | 720 | 721 | 963,000 | 7,210 |
| 1990-07-03 | 719 | 725 | 715 | 720 | 577,000 | 7,200 |
| 1990-07-02 | 700 | 720 | 693 | 711 | 504,000 | 7,110 |
| 1990-06-29 | 705 | 709 | 693 | 700 | 1,002,000 | 7,000 |
| 1990-06-28 | 700 | 709 | 695 | 695 | 1,021,000 | 6,950 |
| 1990-06-27 | 700 | 710 | 691 | 691 | 1,212,000 | 6,910 |
| 1990-06-26 | 696 | 700 | 695 | 700 | 653,000 | 7,000 |
| 1990-06-25 | 700 | 700 | 692 | 698 | 651,000 | 6,980 |
| 1990-06-22 | 705 | 705 | 697 | 700 | 1,143,000 | 7,000 |
| 1990-06-21 | 716 | 730 | 708 | 711 | 883,000 | 7,110 |
| 1990-06-20 | 721 | 725 | 710 | 711 | 964,000 | 7,110 |
| 1990-06-19 | 745 | 748 | 720 | 725 | 605,000 | 7,250 |
| 1990-06-18 | 750 | 750 | 741 | 749 | 531,000 | 7,490 |
| 1990-06-15 | 770 | 770 | 750 | 750 | 1,178,000 | 7,500 |
| 1990-06-14 | 755 | 784 | 747 | 773 | 988,000 | 7,730 |
| 1990-06-13 | 766 | 768 | 751 | 751 | 734,000 | 7,510 |
| 1990-06-12 | 763 | 770 | 760 | 765 | 495,000 | 7,650 |
| 1990-06-11 | 783 | 783 | 768 | 777 | 457,000 | 7,770 |
| 1990-06-08 | 790 | 796 | 778 | 784 | 860,000 | 7,840 |
| 1990-06-07 | 782 | 794 | 780 | 790 | 437,000 | 7,900 |
| 1990-06-06 | 795 | 799 | 772 | 782 | 567,000 | 7,820 |
| 1990-06-05 | 804 | 805 | 800 | 800 | 705,000 | 8,000 |
| 1990-06-04 | 811 | 813 | 798 | 798 | 963,000 | 7,980 |
| 1990-06-01 | 811 | 812 | 801 | 810 | 2,077,000 | 8,100 |
| 1990-05-31 | 795 | 812 | 786 | 812 | 2,360,000 | 8,120 |
| 1990-05-30 | 780 | 784 | 774 | 784 | 910,000 | 7,840 |
| 1990-05-29 | 795 | 795 | 781 | 785 | 1,049,000 | 7,850 |
| 1990-05-28 | 794 | 798 | 787 | 788 | 1,062,000 | 7,880 |
| 1990-05-25 | 779 | 790 | 777 | 780 | 951,000 | 7,800 |
| 1990-05-24 | 770 | 777 | 770 | 777 | 1,413,000 | 7,770 |
| 1990-05-23 | 777 | 777 | 770 | 772 | 809,000 | 7,720 |
| 1990-05-22 | 762 | 777 | 762 | 777 | 582,000 | 7,770 |
| 1990-05-21 | 790 | 790 | 763 | 774 | 694,000 | 7,740 |
| 1990-05-18 | 761 | 796 | 761 | 790 | 878,000 | 7,900 |
| 1990-05-17 | 771 | 775 | 761 | 761 | 1,864,000 | 7,610 |
| 1990-05-16 | 796 | 796 | 785 | 785 | 1,129,000 | 7,850 |
| 1990-05-15 | 805 | 805 | 795 | 796 | 1,753,000 | 7,960 |
| 1990-05-14 | 812 | 814 | 801 | 802 | 2,778,000 | 8,020 |
| 1990-05-11 | 795 | 799 | 780 | 782 | 2,929,000 | 7,820 |
| 1990-05-10 | 770 | 785 | 760 | 785 | 3,491,000 | 7,850 |
| 1990-05-09 | 750 | 752 | 740 | 740 | 2,268,000 | 7,400 |
| 1990-05-08 | 730 | 741 | 726 | 730 | 2,013,000 | 7,300 |
| 1990-05-07 | 727 | 734 | 720 | 720 | 1,277,000 | 7,200 |
| 1990-05-02 | 700 | 707 | 692 | 707 | 1,950,000 | 7,070 |
| 1990-05-01 | 675 | 700 | 675 | 700 | 2,660,000 | 7,000 |
| 1990-04-27 | 737 | 749 | 711 | 725 | 5,231,000 | 7,250 |
| 1990-04-26 | 788 | 802 | 776 | 777 | 4,021,000 | 7,770 |
| 1990-04-25 | 807 | 815 | 778 | 781 | 9,959,000 | 7,810 |
| 1990-04-24 | 735 | 787 | 730 | 787 | 5,668,000 | 7,870 |
| 1990-04-23 | 748 | 750 | 726 | 735 | 2,572,000 | 7,350 |
| 1990-04-20 | 737 | 740 | 720 | 728 | 4,513,000 | 7,280 |
| 1990-04-19 | 690 | 710 | 680 | 710 | 1,950,000 | 7,100 |
| 1990-04-18 | 645 | 670 | 636 | 670 | 1,030,000 | 6,700 |
| 1990-04-17 | 658 | 675 | 631 | 645 | 1,206,000 | 6,450 |
| 1990-04-16 | 663 | 663 | 651 | 658 | 592,000 | 6,580 |
| 1990-04-13 | 667 | 670 | 654 | 669 | 919,000 | 6,690 |
| 1990-04-12 | 677 | 683 | 667 | 667 | 1,200,000 | 6,670 |
| 1990-04-11 | 688 | 700 | 665 | 677 | 1,356,000 | 6,770 |
| 1990-04-10 | 693 | 693 | 680 | 688 | 1,085,000 | 6,880 |
| 1990-04-09 | 681 | 712 | 680 | 700 | 2,187,000 | 7,000 |
| 1990-04-06 | 655 | 670 | 647 | 661 | 1,742,000 | 6,610 |
| 1990-04-05 | 620 | 635 | 605 | 635 | 1,471,000 | 6,350 |
| 1990-04-04 | 625 | 649 | 625 | 634 | 1,519,000 | 6,340 |
| 1990-04-03 | 620 | 625 | 606 | 625 | 1,287,000 | 6,250 |
| 1990-04-02 | 641 | 646 | 601 | 603 | 1,658,000 | 6,030 |
| 1990-03-30 | 698 | 698 | 650 | 659 | 1,329,000 | 6,590 |
| 1990-03-29 | 700 | 713 | 695 | 698 | 844,000 | 6,980 |
| 1990-03-28 | 721 | 727 | 700 | 700 | 1,219,000 | 7,000 |
| 1990-03-27 | 740 | 745 | 720 | 729 | 1,994,000 | 7,290 |
| 1990-03-26 | 686 | 724 | 686 | 720 | 1,518,000 | 7,200 |
| 1990-03-23 | 700 | 708 | 680 | 680 | 1,724,000 | 6,800 |
| 1990-03-22 | 735 | 739 | 650 | 690 | 2,062,000 | 6,900 |
| 1990-03-20 | 760 | 770 | 739 | 749 | 1,836,000 | 7,490 |
| 1990-03-19 | 785 | 795 | 762 | 770 | 1,703,000 | 7,700 |
| 1990-03-16 | 795 | 800 | 790 | 795 | 1,477,000 | 7,950 |
| 1990-03-15 | 791 | 800 | 790 | 799 | 792,000 | 7,990 |
| 1990-03-14 | 812 | 817 | 780 | 799 | 1,368,000 | 7,990 |
| 1990-03-13 | 830 | 830 | 812 | 812 | 962,000 | 8,120 |
| 1990-03-12 | 837 | 841 | 830 | 830 | 1,012,000 | 8,300 |
| 1990-03-09 | 841 | 849 | 841 | 845 | 1,389,000 | 8,450 |
| 1990-03-08 | 850 | 850 | 830 | 840 | 1,346,000 | 8,400 |
| 1990-03-07 | 870 | 870 | 850 | 850 | 1,112,000 | 8,500 |
| 1990-03-06 | 889 | 889 | 870 | 870 | 837,000 | 8,700 |
| 1990-03-05 | 890 | 895 | 885 | 889 | 327,000 | 8,890 |
| 1990-03-02 | 871 | 888 | 871 | 888 | 990,000 | 8,880 |
| 1990-03-01 | 890 | 897 | 880 | 880 | 2,030,000 | 8,800 |
| 1990-02-28 | 890 | 910 | 885 | 900 | 1,788,000 | 9,000 |
| 1990-02-27 | 890 | 890 | 870 | 890 | 1,318,000 | 8,900 |
| 1990-02-26 | 861 | 879 | 812 | 870 | 1,732,000 | 8,700 |
| 1990-02-23 | 931 | 944 | 910 | 910 | 1,666,000 | 9,100 |
| 1990-02-22 | 945 | 950 | 925 | 930 | 1,066,000 | 9,300 |
| 1990-02-21 | 969 | 973 | 950 | 950 | 1,022,000 | 9,500 |
| 1990-02-20 | 970 | 977 | 968 | 973 | 860,000 | 9,730 |
| 1990-02-19 | 985 | 986 | 965 | 980 | 1,671,000 | 9,800 |
| 1990-02-16 | 997 | 999 | 990 | 990 | 1,178,000 | 9,900 |
| 1990-02-15 | 990 | 999 | 989 | 996 | 988,000 | 9,960 |
| 1990-02-14 | 982 | 990 | 981 | 989 | 1,220,000 | 9,890 |
| 1990-02-13 | 986 | 990 | 980 | 989 | 1,004,000 | 9,890 |
| 1990-02-09 | 988 | 990 | 981 | 988 | 1,367,000 | 9,880 |
| 1990-02-08 | 980 | 988 | 980 | 988 | 1,626,000 | 9,880 |
| 1990-02-07 | 992 | 995 | 981 | 981 | 2,961,000 | 9,810 |
| 1990-02-06 | 995 | 1,040 | 990 | 1,000 | 5,807,000 | 10,000 |
| 1990-02-05 | 1,000 | 1,010 | 993 | 995 | 1,581,000 | 9,950 |
| 1990-02-02 | 1,010 | 1,010 | 998 | 998 | 1,357,000 | 9,980 |
| 1990-02-01 | 1,010 | 1,010 | 1,000 | 1,000 | 825,000 | 10,000 |
| 1990-01-31 | 1,000 | 1,010 | 998 | 1,000 | 661,000 | 10,000 |
| 1990-01-30 | 1,000 | 1,010 | 998 | 999 | 1,293,000 | 9,990 |
| 1990-01-29 | 1,000 | 1,020 | 1,000 | 1,000 | 1,137,000 | 10,000 |
| 1990-01-26 | 1,000 | 1,020 | 996 | 1,020 | 959,000 | 10,200 |
| 1990-01-25 | 1,020 | 1,020 | 993 | 1,010 | 1,132,000 | 10,100 |
| 1990-01-24 | 1,040 | 1,040 | 1,000 | 1,000 | 1,209,000 | 10,000 |
| 1990-01-23 | 1,030 | 1,040 | 1,020 | 1,030 | 836,000 | 10,300 |
| 1990-01-22 | 1,020 | 1,040 | 1,010 | 1,030 | 926,000 | 10,300 |
| 1990-01-19 | 1,000 | 1,010 | 998 | 1,010 | 788,000 | 10,100 |
| 1990-01-18 | 1,020 | 1,030 | 1,000 | 1,000 | 875,000 | 10,000 |
| 1990-01-17 | 1,040 | 1,040 | 1,020 | 1,020 | 794,000 | 10,200 |
| 1990-01-16 | 1,020 | 1,040 | 1,010 | 1,030 | 1,312,000 | 10,300 |
| 1990-01-12 | 1,070 | 1,080 | 1,060 | 1,060 | 1,086,000 | 10,600 |
| 1990-01-11 | 1,070 | 1,090 | 1,070 | 1,080 | 1,134,000 | 10,800 |
| 1990-01-10 | 1,090 | 1,100 | 1,080 | 1,080 | 1,159,000 | 10,800 |
| 1990-01-09 | 1,090 | 1,090 | 1,080 | 1,090 | 887,000 | 10,900 |
| 1990-01-08 | 1,100 | 1,110 | 1,090 | 1,090 | 668,000 | 10,900 |
| 1990-01-05 | 1,080 | 1,110 | 1,080 | 1,080 | 1,223,000 | 10,800 |
| 1990-01-04 | 1,080 | 1,090 | 1,070 | 1,080 | 630,000 | 10,800 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
