4004 (株)レゾナック・ホールディングス の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30401404396404316,0004,040
1991-12-274094094004001,096,0004,000
1991-12-26405408396400470,0004,000
1991-12-25390403390400346,0004,000
1991-12-24401404386390626,0003,900
1991-12-20385394385386210,0003,860
1991-12-19390399385385221,0003,850
1991-12-18397400392400183,0004,000
1991-12-17404405399400264,0004,000
1991-12-16410410397405235,0004,050
1991-12-134104103954041,937,0004,040
1991-12-12391396385390476,0003,900
1991-12-114144143903911,109,0003,910
1991-12-10410414403414642,0004,140
1991-12-09405405397400132,0004,000
1991-12-06407410403404455,0004,040
1991-12-05406414404413547,0004,130
1991-12-04410414410411347,0004,110
1991-12-03406415401415836,0004,150
1991-12-02400405395405421,0004,050
1991-11-29409410400408185,0004,080
1991-11-28401410400406396,0004,060
1991-11-27415415401401240,0004,010
1991-11-26401410400410286,0004,100
1991-11-25411411392396651,0003,960
1991-11-22410410401401438,0004,010
1991-11-21428430418430467,0004,300
1991-11-20405425402420427,0004,200
1991-11-19427427410410332,0004,100
1991-11-18415425405407384,0004,070
1991-11-15432435419430413,0004,300
1991-11-14436438426432289,0004,320
1991-11-13435438428431417,0004,310
1991-11-12425438425435224,0004,350
1991-11-11425430422422195,0004,220
1991-11-08440442425425368,0004,250
1991-11-07435440429438249,0004,380
1991-11-06445445431431305,0004,310
1991-11-05449449430440179,0004,400
1991-11-01447447440445268,0004,450
1991-10-31444450438450908,0004,500
1991-10-30448448439439471,0004,390
1991-10-29447449443443553,0004,430
1991-10-28438450438447244,0004,470
1991-10-25452452431441595,0004,410
1991-10-24440449440447497,0004,470
1991-10-23440443435439426,0004,390
1991-10-22429435429435575,0004,350
1991-10-21439449439444497,0004,440
1991-10-18447450440443779,0004,430
1991-10-17454455443448903,0004,480
1991-10-164434564384551,043,0004,550
1991-10-15433446430443809,0004,430
1991-10-14432442432434558,0004,340
1991-10-11438438431432609,0004,320
1991-10-09434440430439709,0004,390
1991-10-08430442428437375,0004,370
1991-10-07439439426435536,0004,350
1991-10-04445445440441862,0004,410
1991-10-034424484404411,091,0004,410
1991-10-02437440432439929,0004,390
1991-10-014124484124331,803,0004,330
1991-09-30417420417417493,0004,170
1991-09-27418420415417593,0004,170
1991-09-26412418407417626,0004,170
1991-09-25420420406413556,0004,130
1991-09-24400405399400475,0004,000
1991-09-20397405392398940,0003,980
1991-09-19410410400400540,0004,000
1991-09-18411416406410554,0004,100
1991-09-17415420415416832,0004,160
1991-09-134054103954103,777,0004,100
1991-09-12395409395396424,0003,960
1991-09-11393399391395364,0003,950
1991-09-10406406396400512,0004,000
1991-09-09414415406406657,0004,060
1991-09-064084174054131,533,0004,130
1991-09-054024103974101,775,0004,100
1991-09-04406406395397765,0003,970
1991-09-03404407400405657,0004,050
1991-09-02394403392400865,0004,000
1991-08-30387392386392436,0003,920
1991-08-29382390380382354,0003,820
1991-08-28390390379379595,0003,790
1991-08-27377390375384376,0003,840
1991-08-26386387378380522,0003,800
1991-08-23400404390390669,0003,900
1991-08-22405405399400946,0004,000
1991-08-21380395380386800,0003,860
1991-08-20380388368380908,0003,800
1991-08-19398400380380867,0003,800
1991-08-16415416402403483,0004,030
1991-08-15418424416416484,0004,160
1991-08-14424428421427571,0004,270
1991-08-13425426420421426,0004,210
1991-08-12432432420426353,0004,260
1991-08-09431432428431439,0004,310
1991-08-08444444431435304,0004,350
1991-08-07436441436441293,0004,410
1991-08-06451451431431188,0004,310
1991-08-05461461444446379,0004,460
1991-08-02463464450456290,0004,560
1991-08-01473473450464337,0004,640
1991-07-31475475465466368,0004,660
1991-07-30460472451472723,0004,720
1991-07-29455458449454265,0004,540
1991-07-26440452435450522,0004,500
1991-07-25440440430430505,0004,300
1991-07-24431440426430532,0004,300
1991-07-23424430420426362,0004,260
1991-07-22425431423424587,0004,240
1991-07-19430430425426805,0004,260
1991-07-18448448422430293,0004,300
1991-07-17450450440450258,0004,500
1991-07-16459459450452253,0004,520
1991-07-15450459449459507,0004,590
1991-07-12450450445445145,0004,450
1991-07-11445453440440460,0004,400
1991-07-10441450439449400,0004,490
1991-07-09436440420431537,0004,310
1991-07-08445450435435385,0004,350
1991-07-05453455436440483,0004,400
1991-07-04458461448448641,0004,480
1991-07-03480480457469342,0004,690
1991-07-02485485475478763,0004,780
1991-07-01467472462471773,0004,710
1991-06-28453460435436492,0004,360
1991-06-27453470451452217,0004,520
1991-06-26472480459460540,0004,600
1991-06-25458470458470233,0004,700
1991-06-24484484465470389,0004,700
1991-06-21474480470479465,0004,790
1991-06-20466475466469630,0004,690
1991-06-19481484465466385,0004,660
1991-06-18492495480480457,0004,800
1991-06-17495500490497300,0004,970
1991-06-144955094905002,822,0005,000
1991-06-13490499490499751,0004,990
1991-06-125145234904901,920,0004,900
1991-06-114865244855081,543,0005,080
1991-06-10491494490490319,0004,900
1991-06-075035054954961,842,0004,960
1991-06-06509509495500337,0005,000
1991-06-05506515500508307,0005,080
1991-06-04516517507509343,0005,090
1991-06-03519519506519591,0005,190
1991-05-31507519501519791,0005,190
1991-05-30499507495507421,0005,070
1991-05-29493499491497384,0004,970
1991-05-28492498490490189,0004,900
1991-05-27501504490490221,0004,900
1991-05-24505510490510528,0005,100
1991-05-23494496490496235,0004,960
1991-05-22497500494495331,0004,950
1991-05-21499500492497277,0004,970
1991-05-20496500496500190,0005,000
1991-05-17495500493500307,0005,000
1991-05-16495500490499300,0004,990
1991-05-15500503493500304,0005,000
1991-05-14502505500503286,0005,030
1991-05-13501509500505203,0005,050
1991-05-10502510500501370,0005,010
1991-05-09510517501510523,0005,100
1991-05-08501510501510257,0005,100
1991-05-07519520502503150,0005,030
1991-05-02520529515519489,0005,190
1991-05-01524524515520496,0005,200
1991-04-30515515501514495,0005,140
1991-04-26519519500501968,0005,010
1991-04-25505505497502595,0005,020
1991-04-24510511501502408,0005,020
1991-04-23500515500515642,0005,150
1991-04-22511515501501627,0005,010
1991-04-19514515512512601,0005,120
1991-04-18511516511513429,0005,130
1991-04-17517520511511769,0005,110
1991-04-16520525514515662,0005,150
1991-04-15525525515516463,0005,160
1991-04-12515520514520719,0005,200
1991-04-11513520512512629,0005,120
1991-04-10514514511512289,0005,120
1991-04-09520523515515418,0005,150
1991-04-08528530520523325,0005,230
1991-04-05521525515518555,0005,180
1991-04-04520530520523329,0005,230
1991-04-03535536521530605,0005,300
1991-04-02533534520526434,0005,260
1991-04-01520530515523292,0005,230
1991-03-29535535520535470,0005,350
1991-03-28517535513529739,0005,290
1991-03-275385385105271,053,0005,270
1991-03-26523524508508941,0005,080
1991-03-255295305165251,015,0005,250
1991-03-225385425165201,386,0005,200
1991-03-20530536525536722,0005,360
1991-03-195365475335351,668,0005,350
1991-03-185455535385443,533,0005,440
1991-03-155325405305351,556,0005,350
1991-03-145315355305331,074,0005,330
1991-03-13535538532535360,0005,350
1991-03-12545545537538566,0005,380
1991-03-11535545535545664,0005,450
1991-03-085405405285302,005,0005,300
1991-03-07528536525528521,0005,280
1991-03-06531540530538597,0005,380
1991-03-05545545530536589,0005,360
1991-03-04546555541545430,0005,450
1991-03-015505605455561,136,0005,560
1991-02-285475705465671,731,0005,670
1991-02-27540545535540416,0005,400
1991-02-265505605455451,542,0005,450
1991-02-255315435215401,076,0005,400
1991-02-22528536528531889,0005,310
1991-02-215305405235271,493,0005,270
1991-02-205515605275401,625,0005,400
1991-02-195555755455612,556,0005,610
1991-02-185515515405451,513,0005,450
1991-02-15530535511511802,0005,110
1991-02-145305455205301,135,0005,300
1991-02-135315405255351,319,0005,350
1991-02-125285495215493,026,0005,490
1991-02-085075185005083,292,0005,080
1991-02-074925084835082,173,0005,080
1991-02-064804934794821,751,0004,820
1991-02-05468475465475565,0004,750
1991-02-04460473460473236,0004,730
1991-02-01460470460465544,0004,650
1991-01-31472477465475470,0004,750
1991-01-30470475465469367,0004,690
1991-01-29475480472475308,0004,750
1991-01-28480480475480262,0004,800
1991-01-254804804754771,074,0004,770
1991-01-24479489470475533,0004,750
1991-01-23470480465479426,0004,790
1991-01-22485490480480361,0004,800
1991-01-21476486470486393,0004,860
1991-01-184954954654911,226,0004,910
1991-01-17450485450485844,0004,850
1991-01-16460461454460552,0004,600
1991-01-14470490465490358,0004,900
1991-01-11465490451481579,0004,810
1991-01-10450465450465571,0004,650
1991-01-09461474450460473,0004,600
1991-01-08481483460460513,0004,600
1991-01-07497503490490643,0004,900
1991-01-044955154955152,440,0005,150

分割・併合履歴 : [2016-06-28]1株→0.1株