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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 401 | 404 | 396 | 404 | 316,000 | 4,040 |
| 1991-12-27 | 409 | 409 | 400 | 400 | 1,096,000 | 4,000 |
| 1991-12-26 | 405 | 408 | 396 | 400 | 470,000 | 4,000 |
| 1991-12-25 | 390 | 403 | 390 | 400 | 346,000 | 4,000 |
| 1991-12-24 | 401 | 404 | 386 | 390 | 626,000 | 3,900 |
| 1991-12-20 | 385 | 394 | 385 | 386 | 210,000 | 3,860 |
| 1991-12-19 | 390 | 399 | 385 | 385 | 221,000 | 3,850 |
| 1991-12-18 | 397 | 400 | 392 | 400 | 183,000 | 4,000 |
| 1991-12-17 | 404 | 405 | 399 | 400 | 264,000 | 4,000 |
| 1991-12-16 | 410 | 410 | 397 | 405 | 235,000 | 4,050 |
| 1991-12-13 | 410 | 410 | 395 | 404 | 1,937,000 | 4,040 |
| 1991-12-12 | 391 | 396 | 385 | 390 | 476,000 | 3,900 |
| 1991-12-11 | 414 | 414 | 390 | 391 | 1,109,000 | 3,910 |
| 1991-12-10 | 410 | 414 | 403 | 414 | 642,000 | 4,140 |
| 1991-12-09 | 405 | 405 | 397 | 400 | 132,000 | 4,000 |
| 1991-12-06 | 407 | 410 | 403 | 404 | 455,000 | 4,040 |
| 1991-12-05 | 406 | 414 | 404 | 413 | 547,000 | 4,130 |
| 1991-12-04 | 410 | 414 | 410 | 411 | 347,000 | 4,110 |
| 1991-12-03 | 406 | 415 | 401 | 415 | 836,000 | 4,150 |
| 1991-12-02 | 400 | 405 | 395 | 405 | 421,000 | 4,050 |
| 1991-11-29 | 409 | 410 | 400 | 408 | 185,000 | 4,080 |
| 1991-11-28 | 401 | 410 | 400 | 406 | 396,000 | 4,060 |
| 1991-11-27 | 415 | 415 | 401 | 401 | 240,000 | 4,010 |
| 1991-11-26 | 401 | 410 | 400 | 410 | 286,000 | 4,100 |
| 1991-11-25 | 411 | 411 | 392 | 396 | 651,000 | 3,960 |
| 1991-11-22 | 410 | 410 | 401 | 401 | 438,000 | 4,010 |
| 1991-11-21 | 428 | 430 | 418 | 430 | 467,000 | 4,300 |
| 1991-11-20 | 405 | 425 | 402 | 420 | 427,000 | 4,200 |
| 1991-11-19 | 427 | 427 | 410 | 410 | 332,000 | 4,100 |
| 1991-11-18 | 415 | 425 | 405 | 407 | 384,000 | 4,070 |
| 1991-11-15 | 432 | 435 | 419 | 430 | 413,000 | 4,300 |
| 1991-11-14 | 436 | 438 | 426 | 432 | 289,000 | 4,320 |
| 1991-11-13 | 435 | 438 | 428 | 431 | 417,000 | 4,310 |
| 1991-11-12 | 425 | 438 | 425 | 435 | 224,000 | 4,350 |
| 1991-11-11 | 425 | 430 | 422 | 422 | 195,000 | 4,220 |
| 1991-11-08 | 440 | 442 | 425 | 425 | 368,000 | 4,250 |
| 1991-11-07 | 435 | 440 | 429 | 438 | 249,000 | 4,380 |
| 1991-11-06 | 445 | 445 | 431 | 431 | 305,000 | 4,310 |
| 1991-11-05 | 449 | 449 | 430 | 440 | 179,000 | 4,400 |
| 1991-11-01 | 447 | 447 | 440 | 445 | 268,000 | 4,450 |
| 1991-10-31 | 444 | 450 | 438 | 450 | 908,000 | 4,500 |
| 1991-10-30 | 448 | 448 | 439 | 439 | 471,000 | 4,390 |
| 1991-10-29 | 447 | 449 | 443 | 443 | 553,000 | 4,430 |
| 1991-10-28 | 438 | 450 | 438 | 447 | 244,000 | 4,470 |
| 1991-10-25 | 452 | 452 | 431 | 441 | 595,000 | 4,410 |
| 1991-10-24 | 440 | 449 | 440 | 447 | 497,000 | 4,470 |
| 1991-10-23 | 440 | 443 | 435 | 439 | 426,000 | 4,390 |
| 1991-10-22 | 429 | 435 | 429 | 435 | 575,000 | 4,350 |
| 1991-10-21 | 439 | 449 | 439 | 444 | 497,000 | 4,440 |
| 1991-10-18 | 447 | 450 | 440 | 443 | 779,000 | 4,430 |
| 1991-10-17 | 454 | 455 | 443 | 448 | 903,000 | 4,480 |
| 1991-10-16 | 443 | 456 | 438 | 455 | 1,043,000 | 4,550 |
| 1991-10-15 | 433 | 446 | 430 | 443 | 809,000 | 4,430 |
| 1991-10-14 | 432 | 442 | 432 | 434 | 558,000 | 4,340 |
| 1991-10-11 | 438 | 438 | 431 | 432 | 609,000 | 4,320 |
| 1991-10-09 | 434 | 440 | 430 | 439 | 709,000 | 4,390 |
| 1991-10-08 | 430 | 442 | 428 | 437 | 375,000 | 4,370 |
| 1991-10-07 | 439 | 439 | 426 | 435 | 536,000 | 4,350 |
| 1991-10-04 | 445 | 445 | 440 | 441 | 862,000 | 4,410 |
| 1991-10-03 | 442 | 448 | 440 | 441 | 1,091,000 | 4,410 |
| 1991-10-02 | 437 | 440 | 432 | 439 | 929,000 | 4,390 |
| 1991-10-01 | 412 | 448 | 412 | 433 | 1,803,000 | 4,330 |
| 1991-09-30 | 417 | 420 | 417 | 417 | 493,000 | 4,170 |
| 1991-09-27 | 418 | 420 | 415 | 417 | 593,000 | 4,170 |
| 1991-09-26 | 412 | 418 | 407 | 417 | 626,000 | 4,170 |
| 1991-09-25 | 420 | 420 | 406 | 413 | 556,000 | 4,130 |
| 1991-09-24 | 400 | 405 | 399 | 400 | 475,000 | 4,000 |
| 1991-09-20 | 397 | 405 | 392 | 398 | 940,000 | 3,980 |
| 1991-09-19 | 410 | 410 | 400 | 400 | 540,000 | 4,000 |
| 1991-09-18 | 411 | 416 | 406 | 410 | 554,000 | 4,100 |
| 1991-09-17 | 415 | 420 | 415 | 416 | 832,000 | 4,160 |
| 1991-09-13 | 405 | 410 | 395 | 410 | 3,777,000 | 4,100 |
| 1991-09-12 | 395 | 409 | 395 | 396 | 424,000 | 3,960 |
| 1991-09-11 | 393 | 399 | 391 | 395 | 364,000 | 3,950 |
| 1991-09-10 | 406 | 406 | 396 | 400 | 512,000 | 4,000 |
| 1991-09-09 | 414 | 415 | 406 | 406 | 657,000 | 4,060 |
| 1991-09-06 | 408 | 417 | 405 | 413 | 1,533,000 | 4,130 |
| 1991-09-05 | 402 | 410 | 397 | 410 | 1,775,000 | 4,100 |
| 1991-09-04 | 406 | 406 | 395 | 397 | 765,000 | 3,970 |
| 1991-09-03 | 404 | 407 | 400 | 405 | 657,000 | 4,050 |
| 1991-09-02 | 394 | 403 | 392 | 400 | 865,000 | 4,000 |
| 1991-08-30 | 387 | 392 | 386 | 392 | 436,000 | 3,920 |
| 1991-08-29 | 382 | 390 | 380 | 382 | 354,000 | 3,820 |
| 1991-08-28 | 390 | 390 | 379 | 379 | 595,000 | 3,790 |
| 1991-08-27 | 377 | 390 | 375 | 384 | 376,000 | 3,840 |
| 1991-08-26 | 386 | 387 | 378 | 380 | 522,000 | 3,800 |
| 1991-08-23 | 400 | 404 | 390 | 390 | 669,000 | 3,900 |
| 1991-08-22 | 405 | 405 | 399 | 400 | 946,000 | 4,000 |
| 1991-08-21 | 380 | 395 | 380 | 386 | 800,000 | 3,860 |
| 1991-08-20 | 380 | 388 | 368 | 380 | 908,000 | 3,800 |
| 1991-08-19 | 398 | 400 | 380 | 380 | 867,000 | 3,800 |
| 1991-08-16 | 415 | 416 | 402 | 403 | 483,000 | 4,030 |
| 1991-08-15 | 418 | 424 | 416 | 416 | 484,000 | 4,160 |
| 1991-08-14 | 424 | 428 | 421 | 427 | 571,000 | 4,270 |
| 1991-08-13 | 425 | 426 | 420 | 421 | 426,000 | 4,210 |
| 1991-08-12 | 432 | 432 | 420 | 426 | 353,000 | 4,260 |
| 1991-08-09 | 431 | 432 | 428 | 431 | 439,000 | 4,310 |
| 1991-08-08 | 444 | 444 | 431 | 435 | 304,000 | 4,350 |
| 1991-08-07 | 436 | 441 | 436 | 441 | 293,000 | 4,410 |
| 1991-08-06 | 451 | 451 | 431 | 431 | 188,000 | 4,310 |
| 1991-08-05 | 461 | 461 | 444 | 446 | 379,000 | 4,460 |
| 1991-08-02 | 463 | 464 | 450 | 456 | 290,000 | 4,560 |
| 1991-08-01 | 473 | 473 | 450 | 464 | 337,000 | 4,640 |
| 1991-07-31 | 475 | 475 | 465 | 466 | 368,000 | 4,660 |
| 1991-07-30 | 460 | 472 | 451 | 472 | 723,000 | 4,720 |
| 1991-07-29 | 455 | 458 | 449 | 454 | 265,000 | 4,540 |
| 1991-07-26 | 440 | 452 | 435 | 450 | 522,000 | 4,500 |
| 1991-07-25 | 440 | 440 | 430 | 430 | 505,000 | 4,300 |
| 1991-07-24 | 431 | 440 | 426 | 430 | 532,000 | 4,300 |
| 1991-07-23 | 424 | 430 | 420 | 426 | 362,000 | 4,260 |
| 1991-07-22 | 425 | 431 | 423 | 424 | 587,000 | 4,240 |
| 1991-07-19 | 430 | 430 | 425 | 426 | 805,000 | 4,260 |
| 1991-07-18 | 448 | 448 | 422 | 430 | 293,000 | 4,300 |
| 1991-07-17 | 450 | 450 | 440 | 450 | 258,000 | 4,500 |
| 1991-07-16 | 459 | 459 | 450 | 452 | 253,000 | 4,520 |
| 1991-07-15 | 450 | 459 | 449 | 459 | 507,000 | 4,590 |
| 1991-07-12 | 450 | 450 | 445 | 445 | 145,000 | 4,450 |
| 1991-07-11 | 445 | 453 | 440 | 440 | 460,000 | 4,400 |
| 1991-07-10 | 441 | 450 | 439 | 449 | 400,000 | 4,490 |
| 1991-07-09 | 436 | 440 | 420 | 431 | 537,000 | 4,310 |
| 1991-07-08 | 445 | 450 | 435 | 435 | 385,000 | 4,350 |
| 1991-07-05 | 453 | 455 | 436 | 440 | 483,000 | 4,400 |
| 1991-07-04 | 458 | 461 | 448 | 448 | 641,000 | 4,480 |
| 1991-07-03 | 480 | 480 | 457 | 469 | 342,000 | 4,690 |
| 1991-07-02 | 485 | 485 | 475 | 478 | 763,000 | 4,780 |
| 1991-07-01 | 467 | 472 | 462 | 471 | 773,000 | 4,710 |
| 1991-06-28 | 453 | 460 | 435 | 436 | 492,000 | 4,360 |
| 1991-06-27 | 453 | 470 | 451 | 452 | 217,000 | 4,520 |
| 1991-06-26 | 472 | 480 | 459 | 460 | 540,000 | 4,600 |
| 1991-06-25 | 458 | 470 | 458 | 470 | 233,000 | 4,700 |
| 1991-06-24 | 484 | 484 | 465 | 470 | 389,000 | 4,700 |
| 1991-06-21 | 474 | 480 | 470 | 479 | 465,000 | 4,790 |
| 1991-06-20 | 466 | 475 | 466 | 469 | 630,000 | 4,690 |
| 1991-06-19 | 481 | 484 | 465 | 466 | 385,000 | 4,660 |
| 1991-06-18 | 492 | 495 | 480 | 480 | 457,000 | 4,800 |
| 1991-06-17 | 495 | 500 | 490 | 497 | 300,000 | 4,970 |
| 1991-06-14 | 495 | 509 | 490 | 500 | 2,822,000 | 5,000 |
| 1991-06-13 | 490 | 499 | 490 | 499 | 751,000 | 4,990 |
| 1991-06-12 | 514 | 523 | 490 | 490 | 1,920,000 | 4,900 |
| 1991-06-11 | 486 | 524 | 485 | 508 | 1,543,000 | 5,080 |
| 1991-06-10 | 491 | 494 | 490 | 490 | 319,000 | 4,900 |
| 1991-06-07 | 503 | 505 | 495 | 496 | 1,842,000 | 4,960 |
| 1991-06-06 | 509 | 509 | 495 | 500 | 337,000 | 5,000 |
| 1991-06-05 | 506 | 515 | 500 | 508 | 307,000 | 5,080 |
| 1991-06-04 | 516 | 517 | 507 | 509 | 343,000 | 5,090 |
| 1991-06-03 | 519 | 519 | 506 | 519 | 591,000 | 5,190 |
| 1991-05-31 | 507 | 519 | 501 | 519 | 791,000 | 5,190 |
| 1991-05-30 | 499 | 507 | 495 | 507 | 421,000 | 5,070 |
| 1991-05-29 | 493 | 499 | 491 | 497 | 384,000 | 4,970 |
| 1991-05-28 | 492 | 498 | 490 | 490 | 189,000 | 4,900 |
| 1991-05-27 | 501 | 504 | 490 | 490 | 221,000 | 4,900 |
| 1991-05-24 | 505 | 510 | 490 | 510 | 528,000 | 5,100 |
| 1991-05-23 | 494 | 496 | 490 | 496 | 235,000 | 4,960 |
| 1991-05-22 | 497 | 500 | 494 | 495 | 331,000 | 4,950 |
| 1991-05-21 | 499 | 500 | 492 | 497 | 277,000 | 4,970 |
| 1991-05-20 | 496 | 500 | 496 | 500 | 190,000 | 5,000 |
| 1991-05-17 | 495 | 500 | 493 | 500 | 307,000 | 5,000 |
| 1991-05-16 | 495 | 500 | 490 | 499 | 300,000 | 4,990 |
| 1991-05-15 | 500 | 503 | 493 | 500 | 304,000 | 5,000 |
| 1991-05-14 | 502 | 505 | 500 | 503 | 286,000 | 5,030 |
| 1991-05-13 | 501 | 509 | 500 | 505 | 203,000 | 5,050 |
| 1991-05-10 | 502 | 510 | 500 | 501 | 370,000 | 5,010 |
| 1991-05-09 | 510 | 517 | 501 | 510 | 523,000 | 5,100 |
| 1991-05-08 | 501 | 510 | 501 | 510 | 257,000 | 5,100 |
| 1991-05-07 | 519 | 520 | 502 | 503 | 150,000 | 5,030 |
| 1991-05-02 | 520 | 529 | 515 | 519 | 489,000 | 5,190 |
| 1991-05-01 | 524 | 524 | 515 | 520 | 496,000 | 5,200 |
| 1991-04-30 | 515 | 515 | 501 | 514 | 495,000 | 5,140 |
| 1991-04-26 | 519 | 519 | 500 | 501 | 968,000 | 5,010 |
| 1991-04-25 | 505 | 505 | 497 | 502 | 595,000 | 5,020 |
| 1991-04-24 | 510 | 511 | 501 | 502 | 408,000 | 5,020 |
| 1991-04-23 | 500 | 515 | 500 | 515 | 642,000 | 5,150 |
| 1991-04-22 | 511 | 515 | 501 | 501 | 627,000 | 5,010 |
| 1991-04-19 | 514 | 515 | 512 | 512 | 601,000 | 5,120 |
| 1991-04-18 | 511 | 516 | 511 | 513 | 429,000 | 5,130 |
| 1991-04-17 | 517 | 520 | 511 | 511 | 769,000 | 5,110 |
| 1991-04-16 | 520 | 525 | 514 | 515 | 662,000 | 5,150 |
| 1991-04-15 | 525 | 525 | 515 | 516 | 463,000 | 5,160 |
| 1991-04-12 | 515 | 520 | 514 | 520 | 719,000 | 5,200 |
| 1991-04-11 | 513 | 520 | 512 | 512 | 629,000 | 5,120 |
| 1991-04-10 | 514 | 514 | 511 | 512 | 289,000 | 5,120 |
| 1991-04-09 | 520 | 523 | 515 | 515 | 418,000 | 5,150 |
| 1991-04-08 | 528 | 530 | 520 | 523 | 325,000 | 5,230 |
| 1991-04-05 | 521 | 525 | 515 | 518 | 555,000 | 5,180 |
| 1991-04-04 | 520 | 530 | 520 | 523 | 329,000 | 5,230 |
| 1991-04-03 | 535 | 536 | 521 | 530 | 605,000 | 5,300 |
| 1991-04-02 | 533 | 534 | 520 | 526 | 434,000 | 5,260 |
| 1991-04-01 | 520 | 530 | 515 | 523 | 292,000 | 5,230 |
| 1991-03-29 | 535 | 535 | 520 | 535 | 470,000 | 5,350 |
| 1991-03-28 | 517 | 535 | 513 | 529 | 739,000 | 5,290 |
| 1991-03-27 | 538 | 538 | 510 | 527 | 1,053,000 | 5,270 |
| 1991-03-26 | 523 | 524 | 508 | 508 | 941,000 | 5,080 |
| 1991-03-25 | 529 | 530 | 516 | 525 | 1,015,000 | 5,250 |
| 1991-03-22 | 538 | 542 | 516 | 520 | 1,386,000 | 5,200 |
| 1991-03-20 | 530 | 536 | 525 | 536 | 722,000 | 5,360 |
| 1991-03-19 | 536 | 547 | 533 | 535 | 1,668,000 | 5,350 |
| 1991-03-18 | 545 | 553 | 538 | 544 | 3,533,000 | 5,440 |
| 1991-03-15 | 532 | 540 | 530 | 535 | 1,556,000 | 5,350 |
| 1991-03-14 | 531 | 535 | 530 | 533 | 1,074,000 | 5,330 |
| 1991-03-13 | 535 | 538 | 532 | 535 | 360,000 | 5,350 |
| 1991-03-12 | 545 | 545 | 537 | 538 | 566,000 | 5,380 |
| 1991-03-11 | 535 | 545 | 535 | 545 | 664,000 | 5,450 |
| 1991-03-08 | 540 | 540 | 528 | 530 | 2,005,000 | 5,300 |
| 1991-03-07 | 528 | 536 | 525 | 528 | 521,000 | 5,280 |
| 1991-03-06 | 531 | 540 | 530 | 538 | 597,000 | 5,380 |
| 1991-03-05 | 545 | 545 | 530 | 536 | 589,000 | 5,360 |
| 1991-03-04 | 546 | 555 | 541 | 545 | 430,000 | 5,450 |
| 1991-03-01 | 550 | 560 | 545 | 556 | 1,136,000 | 5,560 |
| 1991-02-28 | 547 | 570 | 546 | 567 | 1,731,000 | 5,670 |
| 1991-02-27 | 540 | 545 | 535 | 540 | 416,000 | 5,400 |
| 1991-02-26 | 550 | 560 | 545 | 545 | 1,542,000 | 5,450 |
| 1991-02-25 | 531 | 543 | 521 | 540 | 1,076,000 | 5,400 |
| 1991-02-22 | 528 | 536 | 528 | 531 | 889,000 | 5,310 |
| 1991-02-21 | 530 | 540 | 523 | 527 | 1,493,000 | 5,270 |
| 1991-02-20 | 551 | 560 | 527 | 540 | 1,625,000 | 5,400 |
| 1991-02-19 | 555 | 575 | 545 | 561 | 2,556,000 | 5,610 |
| 1991-02-18 | 551 | 551 | 540 | 545 | 1,513,000 | 5,450 |
| 1991-02-15 | 530 | 535 | 511 | 511 | 802,000 | 5,110 |
| 1991-02-14 | 530 | 545 | 520 | 530 | 1,135,000 | 5,300 |
| 1991-02-13 | 531 | 540 | 525 | 535 | 1,319,000 | 5,350 |
| 1991-02-12 | 528 | 549 | 521 | 549 | 3,026,000 | 5,490 |
| 1991-02-08 | 507 | 518 | 500 | 508 | 3,292,000 | 5,080 |
| 1991-02-07 | 492 | 508 | 483 | 508 | 2,173,000 | 5,080 |
| 1991-02-06 | 480 | 493 | 479 | 482 | 1,751,000 | 4,820 |
| 1991-02-05 | 468 | 475 | 465 | 475 | 565,000 | 4,750 |
| 1991-02-04 | 460 | 473 | 460 | 473 | 236,000 | 4,730 |
| 1991-02-01 | 460 | 470 | 460 | 465 | 544,000 | 4,650 |
| 1991-01-31 | 472 | 477 | 465 | 475 | 470,000 | 4,750 |
| 1991-01-30 | 470 | 475 | 465 | 469 | 367,000 | 4,690 |
| 1991-01-29 | 475 | 480 | 472 | 475 | 308,000 | 4,750 |
| 1991-01-28 | 480 | 480 | 475 | 480 | 262,000 | 4,800 |
| 1991-01-25 | 480 | 480 | 475 | 477 | 1,074,000 | 4,770 |
| 1991-01-24 | 479 | 489 | 470 | 475 | 533,000 | 4,750 |
| 1991-01-23 | 470 | 480 | 465 | 479 | 426,000 | 4,790 |
| 1991-01-22 | 485 | 490 | 480 | 480 | 361,000 | 4,800 |
| 1991-01-21 | 476 | 486 | 470 | 486 | 393,000 | 4,860 |
| 1991-01-18 | 495 | 495 | 465 | 491 | 1,226,000 | 4,910 |
| 1991-01-17 | 450 | 485 | 450 | 485 | 844,000 | 4,850 |
| 1991-01-16 | 460 | 461 | 454 | 460 | 552,000 | 4,600 |
| 1991-01-14 | 470 | 490 | 465 | 490 | 358,000 | 4,900 |
| 1991-01-11 | 465 | 490 | 451 | 481 | 579,000 | 4,810 |
| 1991-01-10 | 450 | 465 | 450 | 465 | 571,000 | 4,650 |
| 1991-01-09 | 461 | 474 | 450 | 460 | 473,000 | 4,600 |
| 1991-01-08 | 481 | 483 | 460 | 460 | 513,000 | 4,600 |
| 1991-01-07 | 497 | 503 | 490 | 490 | 643,000 | 4,900 |
| 1991-01-04 | 495 | 515 | 495 | 515 | 2,440,000 | 5,150 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
