1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 1992年

4004 (株)レゾナック・ホールディングス の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30277279275277216,0002,770
1992-12-29277281275280190,0002,800
1992-12-28283288275275357,0002,750
1992-12-25283288283283196,0002,830
1992-12-24290291287291676,0002,910
1992-12-22281288281288475,0002,880
1992-12-21291291282283390,0002,830
1992-12-18280288280286675,0002,860
1992-12-17279280275276525,0002,760
1992-12-16285289280280422,0002,800
1992-12-15284293283290846,0002,900
1992-12-14293293283284354,0002,840
1992-12-112972992922931,782,0002,930
1992-12-10290300285288797,0002,880
1992-12-09282285278280505,0002,800
1992-12-08273281272277481,0002,770
1992-12-07275275271271179,0002,710
1992-12-04273275271275240,0002,750
1992-12-03278281275275505,0002,750
1992-12-02273284273283318,0002,830
1992-12-01285288278278389,0002,780
1992-11-30283284276280362,0002,800
1992-11-27275279273278356,0002,780
1992-11-26271279268275455,0002,750
1992-11-25275275270270489,0002,700
1992-11-24271275268270437,0002,700
1992-11-202702782632681,072,0002,680
1992-11-192792832652651,094,0002,650
1992-11-182582762562741,040,0002,740
1992-11-17255256250253611,0002,530
1992-11-16265265255256205,0002,560
1992-11-13268268265265716,0002,650
1992-11-12266268261268383,0002,680
1992-11-11273273266269648,0002,690
1992-11-10279279271271597,0002,710
1992-11-09280280271279397,0002,790
1992-11-06284290280280376,0002,800
1992-11-05290294286289295,0002,890
1992-11-04283295280295516,0002,950
1992-11-02282283280283389,0002,830
1992-10-30285286281281383,0002,810
1992-10-29287291286286357,0002,860
1992-10-28292295286287604,0002,870
1992-10-27295300290295537,0002,950
1992-10-26300303290290442,0002,900
1992-10-232983152933032,856,0003,030
1992-10-22289289283283331,0002,830
1992-10-21290290282289486,0002,890
1992-10-20289289281287516,0002,870
1992-10-19290290281281457,0002,810
1992-10-16300300290295639,0002,950
1992-10-15295299292295263,0002,950
1992-10-14303305297297973,0002,970
1992-10-13295298292298307,0002,980
1992-10-12297299292295528,0002,950
1992-10-092922982922981,680,0002,980
1992-10-08292299291294405,0002,940
1992-10-07293305290290704,0002,900
1992-10-06283289280284735,0002,840
1992-10-05290290280286443,0002,860
1992-10-02295299291293458,0002,930
1992-10-01300305292295721,0002,950
1992-09-30310310300300393,0003,000
1992-09-29307314302310471,0003,100
1992-09-28311315310311273,0003,110
1992-09-25320320310316633,0003,160
1992-09-24316319310318597,0003,180
1992-09-22306317305315535,0003,150
1992-09-21314316306306575,0003,060
1992-09-18312315307313696,0003,130
1992-09-173183183093121,285,0003,120
1992-09-163273273163183,537,0003,180
1992-09-143153283113275,670,0003,270
1992-09-113093183053055,344,0003,050
1992-09-103053163033094,084,0003,090
1992-09-092993052893001,799,0003,000
1992-09-082953082892911,311,0002,910
1992-09-07300309290290841,0002,900
1992-09-043033103003011,020,0003,010
1992-09-03286305280300654,0003,000
1992-09-02285289280286673,0002,860
1992-09-01300305285295791,0002,950
1992-08-313093133003101,700,0003,100
1992-08-282813172703143,725,0003,140
1992-08-272522792522761,905,0002,760
1992-08-26253254246247899,0002,470
1992-08-252692692492531,128,0002,530
1992-08-24254266250265972,0002,650
1992-08-21230249230249767,0002,490
1992-08-20220230215225393,0002,250
1992-08-19212215207208740,0002,080
1992-08-18225225210210402,0002,100
1992-08-17230230222226233,0002,260
1992-08-14208222206210673,0002,100
1992-08-13210220202213814,0002,130
1992-08-122182332052131,058,0002,130
1992-08-11229229216218930,0002,180
1992-08-10225230222225576,0002,250
1992-08-07257260250250421,0002,500
1992-08-06265270260261554,0002,610
1992-08-05262269255260752,0002,600
1992-08-04266272261269344,0002,690
1992-08-03277280272275258,0002,750
1992-07-31261276261276280,0002,760
1992-07-30267270261261446,0002,610
1992-07-29274274260267356,0002,670
1992-07-28265267261267381,0002,670
1992-07-27281281267267397,0002,670
1992-07-24289289271271597,0002,710
1992-07-23275280271279529,0002,790
1992-07-22275279271275828,0002,750
1992-07-21268276268275384,0002,750
1992-07-20275280270270476,0002,700
1992-07-17292293280286276,0002,860
1992-07-16286293286292174,0002,920
1992-07-15292294287293385,0002,930
1992-07-14285290284289513,0002,890
1992-07-13278289276285526,0002,850
1992-07-102862872782781,053,0002,780
1992-07-09278285278285619,0002,850
1992-07-08281284278282540,0002,820
1992-07-07284289281286263,0002,860
1992-07-06290290285285226,0002,850
1992-07-03290294285285694,0002,850
1992-07-02290294280294607,0002,940
1992-07-01285286278281459,0002,810
1992-06-30275283272273465,0002,730
1992-06-29277280270279218,0002,790
1992-06-26281288271272493,0002,720
1992-06-25280280275276541,0002,760
1992-06-24290292270270775,0002,700
1992-06-232622902602851,148,0002,850
1992-06-22275280260260806,0002,600
1992-06-19261276261270978,0002,700
1992-06-18270275260263812,0002,630
1992-06-17287287273273495,0002,730
1992-06-16289299280288353,0002,880
1992-06-15291294275289621,0002,890
1992-06-122933032932942,474,0002,940
1992-06-11297304297298550,0002,980
1992-06-10298309293302901,0003,020
1992-06-09309314305308299,0003,080
1992-06-08308310300308452,0003,080
1992-06-05306306302303294,0003,030
1992-06-04309310305310261,0003,100
1992-06-03313313305310551,0003,100
1992-06-02310313306310501,0003,100
1992-06-01313315305305657,0003,050
1992-05-29312319310318844,0003,180
1992-05-28309312305310255,0003,100
1992-05-27311320305310653,0003,100
1992-05-26319323315316368,0003,160
1992-05-25322322316319540,0003,190
1992-05-223233243103101,047,0003,100
1992-05-213303343223241,356,0003,240
1992-05-203443443303303,283,0003,300
1992-05-193343413333406,799,0003,400
1992-05-18300300293297214,0002,970
1992-05-15300305293293500,0002,930
1992-05-14308308302303791,0003,030
1992-05-133003082983051,014,0003,050
1992-05-12299303298300627,0003,000
1992-05-11299302295302397,0003,020
1992-05-08303308291294808,0002,940
1992-05-07296303290302618,0003,020
1992-05-06289300289296304,0002,960
1992-05-01293295285289283,0002,890
1992-04-30285295280295452,0002,950
1992-04-28290290280280366,0002,800
1992-04-27286286275285313,0002,850
1992-04-24284290277288722,0002,880
1992-04-23274280270274354,0002,740
1992-04-22270275265274464,0002,740
1992-04-21270275265271436,0002,710
1992-04-20276276265265546,0002,650
1992-04-172832882752761,029,0002,760
1992-04-16290290280285417,0002,850
1992-04-15288294285290572,0002,900
1992-04-14281285273273584,0002,730
1992-04-13299299270281637,0002,810
1992-04-102702992702961,433,0002,960
1992-04-09263305260305277,0003,050
1992-04-08265275263263406,0002,630
1992-04-07290295280280527,0002,800
1992-04-06302305290295451,0002,950
1992-04-03307309284307626,0003,070
1992-04-02303310290297600,0002,970
1992-04-01300303290298756,0002,980
1992-03-31317317300310498,0003,100
1992-03-30307311302310234,0003,100
1992-03-27322322311312372,0003,120
1992-03-26325329317317295,0003,170
1992-03-25335336319330683,0003,300
1992-03-24323323310315364,0003,150
1992-03-23325325319323272,0003,230
1992-03-193103253013251,096,0003,250
1992-03-18308308300307836,0003,070
1992-03-17310310305310867,0003,100
1992-03-16330330295299597,0002,990
1992-03-133253453253252,040,0003,250
1992-03-12330337328330418,0003,300
1992-03-11338340330330428,0003,300
1992-03-10332333325333159,0003,330
1992-03-09332335328334198,0003,340
1992-03-06335341331331353,0003,310
1992-03-05337340335336449,0003,360
1992-03-04341349335337530,0003,370
1992-03-03351360340341813,0003,410
1992-03-02353354348348514,0003,480
1992-02-28345350345349333,0003,490
1992-02-27354354345345181,0003,450
1992-02-26346350342350232,0003,500
1992-02-25348350340345414,0003,450
1992-02-24354354340348171,0003,480
1992-02-21355355341355485,0003,550
1992-02-20343355335355350,0003,550
1992-02-19340345337338522,0003,380
1992-02-18370370350350277,0003,500
1992-02-17345370340370194,0003,700
1992-02-14354359346346469,0003,460
1992-02-13360369352352322,0003,520
1992-02-12370373361361251,0003,610
1992-02-10374379370370132,0003,700
1992-02-07373382372374440,0003,740
1992-02-06366371366368413,0003,680
1992-02-05370374365365249,0003,650
1992-02-04367376367370330,0003,700
1992-02-03376385365385352,0003,850
1992-01-31368385367379801,0003,790
1992-01-30361380361365391,0003,650
1992-01-29360365351356233,0003,560
1992-01-28351360343355471,0003,550
1992-01-27360360347358178,0003,580
1992-01-24383383355355441,0003,550
1992-01-23365379360378418,0003,780
1992-01-22347360336360386,0003,600
1992-01-21356360345346446,0003,460
1992-01-20370370350352464,0003,520
1992-01-17371375366370337,0003,700
1992-01-16390390370390353,0003,900
1992-01-14371378370378277,0003,780
1992-01-13372380365369424,0003,690
1992-01-10400401386386640,0003,860
1992-01-09391402388402302,0004,020
1992-01-08405405390390253,0003,900
1992-01-07419421400400238,0004,000
1992-01-06410420410419258,0004,190

分割・併合履歴 ： [2016-06-28]1株→0.1株