4004 (株)レゾナック・ホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 257 | 265 | 256 | 265 | 185,000 | 2,650 |
| 1993-12-29 | 258 | 262 | 252 | 259 | 271,000 | 2,590 |
| 1993-12-28 | 255 | 268 | 250 | 264 | 659,000 | 2,640 |
| 1993-12-27 | 251 | 254 | 246 | 246 | 286,000 | 2,460 |
| 1993-12-24 | 260 | 260 | 251 | 254 | 608,000 | 2,540 |
| 1993-12-22 | 254 | 255 | 250 | 254 | 552,000 | 2,540 |
| 1993-12-21 | 254 | 257 | 250 | 254 | 494,000 | 2,540 |
| 1993-12-20 | 268 | 268 | 255 | 255 | 485,000 | 2,550 |
| 1993-12-17 | 261 | 264 | 257 | 264 | 496,000 | 2,640 |
| 1993-12-16 | 259 | 259 | 255 | 256 | 540,000 | 2,560 |
| 1993-12-15 | 250 | 255 | 248 | 255 | 595,000 | 2,550 |
| 1993-12-14 | 255 | 255 | 250 | 250 | 478,000 | 2,500 |
| 1993-12-13 | 254 | 257 | 250 | 250 | 666,000 | 2,500 |
| 1993-12-10 | 250 | 259 | 248 | 255 | 2,233,000 | 2,550 |
| 1993-12-09 | 252 | 260 | 247 | 255 | 513,000 | 2,550 |
| 1993-12-08 | 250 | 252 | 243 | 252 | 1,169,000 | 2,520 |
| 1993-12-07 | 250 | 258 | 247 | 249 | 591,000 | 2,490 |
| 1993-12-06 | 260 | 260 | 245 | 245 | 775,000 | 2,450 |
| 1993-12-03 | 267 | 267 | 257 | 266 | 518,000 | 2,660 |
| 1993-12-02 | 269 | 280 | 260 | 270 | 1,019,000 | 2,700 |
| 1993-12-01 | 262 | 269 | 253 | 269 | 1,080,000 | 2,690 |
| 1993-11-30 | 252 | 260 | 246 | 256 | 798,000 | 2,560 |
| 1993-11-29 | 260 | 260 | 240 | 252 | 1,000,000 | 2,520 |
| 1993-11-26 | 262 | 262 | 250 | 255 | 1,399,000 | 2,550 |
| 1993-11-25 | 250 | 264 | 242 | 257 | 1,282,000 | 2,570 |
| 1993-11-24 | 260 | 265 | 230 | 235 | 1,294,000 | 2,350 |
| 1993-11-22 | 272 | 272 | 252 | 259 | 873,000 | 2,590 |
| 1993-11-19 | 279 | 279 | 266 | 267 | 913,000 | 2,670 |
| 1993-11-18 | 280 | 283 | 275 | 280 | 368,000 | 2,800 |
| 1993-11-17 | 283 | 286 | 275 | 275 | 951,000 | 2,750 |
| 1993-11-16 | 277 | 286 | 276 | 280 | 503,000 | 2,800 |
| 1993-11-15 | 293 | 293 | 280 | 287 | 1,010,000 | 2,870 |
| 1993-11-12 | 290 | 295 | 290 | 295 | 1,864,000 | 2,950 |
| 1993-11-11 | 289 | 293 | 288 | 288 | 1,151,000 | 2,880 |
| 1993-11-10 | 294 | 294 | 283 | 288 | 1,156,000 | 2,880 |
| 1993-11-09 | 299 | 301 | 285 | 289 | 758,000 | 2,890 |
| 1993-11-08 | 290 | 303 | 288 | 298 | 881,000 | 2,980 |
| 1993-11-05 | 305 | 306 | 282 | 289 | 1,312,000 | 2,890 |
| 1993-11-04 | 316 | 316 | 306 | 307 | 478,000 | 3,070 |
| 1993-11-02 | 315 | 320 | 315 | 318 | 491,000 | 3,180 |
| 1993-11-01 | 318 | 323 | 312 | 315 | 809,000 | 3,150 |
| 1993-10-29 | 310 | 323 | 308 | 323 | 1,565,000 | 3,230 |
| 1993-10-28 | 315 | 315 | 307 | 307 | 1,244,000 | 3,070 |
| 1993-10-27 | 323 | 327 | 308 | 313 | 1,469,000 | 3,130 |
| 1993-10-26 | 326 | 336 | 326 | 327 | 808,000 | 3,270 |
| 1993-10-25 | 348 | 349 | 334 | 336 | 978,000 | 3,360 |
| 1993-10-22 | 339 | 343 | 339 | 343 | 1,165,000 | 3,430 |
| 1993-10-21 | 339 | 340 | 335 | 339 | 795,000 | 3,390 |
| 1993-10-20 | 335 | 340 | 334 | 334 | 633,000 | 3,340 |
| 1993-10-19 | 339 | 342 | 335 | 340 | 1,216,000 | 3,400 |
| 1993-10-18 | 335 | 338 | 328 | 334 | 1,009,000 | 3,340 |
| 1993-10-15 | 332 | 340 | 329 | 334 | 1,161,000 | 3,340 |
| 1993-10-14 | 325 | 333 | 324 | 328 | 706,000 | 3,280 |
| 1993-10-13 | 330 | 332 | 327 | 327 | 908,000 | 3,270 |
| 1993-10-12 | 327 | 339 | 325 | 332 | 2,673,000 | 3,320 |
| 1993-10-08 | 316 | 321 | 313 | 317 | 845,000 | 3,170 |
| 1993-10-07 | 333 | 334 | 321 | 321 | 538,000 | 3,210 |
| 1993-10-06 | 330 | 335 | 328 | 335 | 744,000 | 3,350 |
| 1993-10-05 | 324 | 330 | 322 | 330 | 453,000 | 3,300 |
| 1993-10-04 | 320 | 324 | 318 | 320 | 158,000 | 3,200 |
| 1993-10-01 | 313 | 318 | 313 | 318 | 531,000 | 3,180 |
| 1993-09-30 | 311 | 318 | 311 | 314 | 565,000 | 3,140 |
| 1993-09-29 | 312 | 315 | 310 | 310 | 799,000 | 3,100 |
| 1993-09-28 | 323 | 324 | 317 | 317 | 462,000 | 3,170 |
| 1993-09-27 | 319 | 320 | 316 | 320 | 401,000 | 3,200 |
| 1993-09-24 | 314 | 322 | 314 | 318 | 595,000 | 3,180 |
| 1993-09-22 | 316 | 317 | 313 | 313 | 959,000 | 3,130 |
| 1993-09-21 | 324 | 324 | 319 | 319 | 1,352,000 | 3,190 |
| 1993-09-20 | 331 | 332 | 318 | 321 | 745,000 | 3,210 |
| 1993-09-17 | 336 | 336 | 327 | 330 | 507,000 | 3,300 |
| 1993-09-16 | 345 | 345 | 336 | 336 | 597,000 | 3,360 |
| 1993-09-14 | 350 | 350 | 343 | 345 | 526,000 | 3,450 |
| 1993-09-13 | 348 | 352 | 345 | 352 | 692,000 | 3,520 |
| 1993-09-10 | 345 | 349 | 340 | 349 | 2,241,000 | 3,490 |
| 1993-09-09 | 351 | 352 | 346 | 352 | 722,000 | 3,520 |
| 1993-09-08 | 344 | 353 | 343 | 351 | 816,000 | 3,510 |
| 1993-09-07 | 349 | 349 | 345 | 348 | 333,000 | 3,480 |
| 1993-09-06 | 352 | 353 | 347 | 348 | 307,000 | 3,480 |
| 1993-09-03 | 358 | 360 | 352 | 352 | 450,000 | 3,520 |
| 1993-09-02 | 358 | 358 | 355 | 358 | 439,000 | 3,580 |
| 1993-09-01 | 359 | 360 | 355 | 355 | 1,344,000 | 3,550 |
| 1993-08-31 | 349 | 360 | 346 | 360 | 986,000 | 3,600 |
| 1993-08-30 | 355 | 355 | 345 | 349 | 281,000 | 3,490 |
| 1993-08-27 | 349 | 354 | 345 | 350 | 1,097,000 | 3,500 |
| 1993-08-26 | 344 | 349 | 343 | 349 | 514,000 | 3,490 |
| 1993-08-25 | 347 | 349 | 343 | 349 | 592,000 | 3,490 |
| 1993-08-24 | 343 | 345 | 341 | 342 | 310,000 | 3,420 |
| 1993-08-23 | 347 | 347 | 343 | 346 | 406,000 | 3,460 |
| 1993-08-20 | 347 | 349 | 346 | 347 | 1,088,000 | 3,470 |
| 1993-08-19 | 359 | 359 | 349 | 352 | 484,000 | 3,520 |
| 1993-08-18 | 355 | 360 | 355 | 356 | 305,000 | 3,560 |
| 1993-08-17 | 360 | 365 | 357 | 358 | 761,000 | 3,580 |
| 1993-08-16 | 350 | 360 | 349 | 360 | 491,000 | 3,600 |
| 1993-08-13 | 352 | 357 | 350 | 350 | 1,192,000 | 3,500 |
| 1993-08-12 | 354 | 356 | 348 | 349 | 785,000 | 3,490 |
| 1993-08-11 | 351 | 354 | 349 | 350 | 460,000 | 3,500 |
| 1993-08-10 | 349 | 352 | 348 | 348 | 360,000 | 3,480 |
| 1993-08-09 | 347 | 349 | 346 | 349 | 424,000 | 3,490 |
| 1993-08-06 | 348 | 348 | 345 | 346 | 591,000 | 3,460 |
| 1993-08-05 | 361 | 361 | 348 | 353 | 461,000 | 3,530 |
| 1993-08-04 | 359 | 363 | 357 | 362 | 266,000 | 3,620 |
| 1993-08-03 | 359 | 364 | 355 | 359 | 442,000 | 3,590 |
| 1993-08-02 | 362 | 364 | 354 | 360 | 1,144,000 | 3,600 |
| 1993-07-30 | 366 | 372 | 357 | 357 | 586,000 | 3,570 |
| 1993-07-29 | 363 | 374 | 358 | 371 | 1,188,000 | 3,710 |
| 1993-07-28 | 357 | 365 | 352 | 356 | 326,000 | 3,560 |
| 1993-07-27 | 361 | 369 | 356 | 367 | 1,171,000 | 3,670 |
| 1993-07-26 | 360 | 360 | 352 | 356 | 851,000 | 3,560 |
| 1993-07-23 | 362 | 362 | 348 | 350 | 757,000 | 3,500 |
| 1993-07-22 | 355 | 358 | 351 | 354 | 435,000 | 3,540 |
| 1993-07-21 | 360 | 368 | 350 | 356 | 545,000 | 3,560 |
| 1993-07-20 | 362 | 365 | 357 | 360 | 368,000 | 3,600 |
| 1993-07-19 | 370 | 370 | 364 | 368 | 762,000 | 3,680 |
| 1993-07-16 | 360 | 368 | 355 | 367 | 664,000 | 3,670 |
| 1993-07-15 | 355 | 371 | 355 | 371 | 1,995,000 | 3,710 |
| 1993-07-14 | 346 | 353 | 343 | 351 | 784,000 | 3,510 |
| 1993-07-13 | 341 | 346 | 340 | 341 | 682,000 | 3,410 |
| 1993-07-12 | 348 | 348 | 341 | 345 | 1,033,000 | 3,450 |
| 1993-07-09 | 346 | 352 | 346 | 346 | 972,000 | 3,460 |
| 1993-07-08 | 350 | 351 | 345 | 347 | 1,189,000 | 3,470 |
| 1993-07-07 | 350 | 350 | 342 | 346 | 638,000 | 3,460 |
| 1993-07-06 | 350 | 355 | 342 | 347 | 567,000 | 3,470 |
| 1993-07-05 | 355 | 355 | 350 | 350 | 297,000 | 3,500 |
| 1993-07-02 | 354 | 356 | 348 | 350 | 523,000 | 3,500 |
| 1993-07-01 | 355 | 357 | 352 | 355 | 731,000 | 3,550 |
| 1993-06-30 | 352 | 353 | 348 | 352 | 744,000 | 3,520 |
| 1993-06-29 | 362 | 362 | 347 | 347 | 1,262,000 | 3,470 |
| 1993-06-28 | 356 | 374 | 356 | 365 | 1,005,000 | 3,650 |
| 1993-06-25 | 352 | 354 | 346 | 346 | 1,194,000 | 3,460 |
| 1993-06-24 | 348 | 348 | 343 | 347 | 1,227,000 | 3,470 |
| 1993-06-23 | 346 | 347 | 340 | 345 | 934,000 | 3,450 |
| 1993-06-22 | 352 | 352 | 342 | 346 | 859,000 | 3,460 |
| 1993-06-21 | 362 | 362 | 345 | 347 | 880,000 | 3,470 |
| 1993-06-18 | 363 | 363 | 355 | 360 | 659,000 | 3,600 |
| 1993-06-17 | 356 | 359 | 351 | 358 | 485,000 | 3,580 |
| 1993-06-16 | 360 | 365 | 352 | 355 | 1,081,000 | 3,550 |
| 1993-06-15 | 374 | 378 | 360 | 360 | 1,169,000 | 3,600 |
| 1993-06-14 | 379 | 380 | 375 | 375 | 500,000 | 3,750 |
| 1993-06-11 | 377 | 383 | 374 | 378 | 2,613,000 | 3,780 |
| 1993-06-10 | 382 | 385 | 374 | 374 | 1,042,000 | 3,740 |
| 1993-06-08 | 387 | 389 | 385 | 385 | 797,000 | 3,850 |
| 1993-06-07 | 387 | 390 | 387 | 387 | 585,000 | 3,870 |
| 1993-06-04 | 391 | 395 | 388 | 388 | 963,000 | 3,880 |
| 1993-06-03 | 385 | 391 | 385 | 388 | 1,001,000 | 3,880 |
| 1993-06-02 | 390 | 391 | 385 | 385 | 620,000 | 3,850 |
| 1993-06-01 | 391 | 394 | 390 | 390 | 605,000 | 3,900 |
| 1993-05-31 | 398 | 399 | 390 | 392 | 584,000 | 3,920 |
| 1993-05-28 | 393 | 397 | 393 | 396 | 1,076,000 | 3,960 |
| 1993-05-27 | 399 | 402 | 390 | 392 | 1,543,000 | 3,920 |
| 1993-05-26 | 387 | 397 | 387 | 397 | 1,278,000 | 3,970 |
| 1993-05-25 | 388 | 393 | 387 | 388 | 1,650,000 | 3,880 |
| 1993-05-24 | 388 | 392 | 385 | 385 | 1,374,000 | 3,850 |
| 1993-05-21 | 385 | 391 | 383 | 388 | 1,238,000 | 3,880 |
| 1993-05-20 | 393 | 395 | 382 | 387 | 1,000,000 | 3,870 |
| 1993-05-19 | 386 | 389 | 381 | 388 | 1,293,000 | 3,880 |
| 1993-05-18 | 387 | 390 | 381 | 381 | 847,000 | 3,810 |
| 1993-05-17 | 396 | 396 | 390 | 391 | 978,000 | 3,910 |
| 1993-05-14 | 395 | 400 | 391 | 399 | 1,684,000 | 3,990 |
| 1993-05-13 | 395 | 406 | 395 | 400 | 1,530,000 | 4,000 |
| 1993-05-12 | 400 | 403 | 390 | 395 | 1,801,000 | 3,950 |
| 1993-05-11 | 405 | 413 | 403 | 406 | 2,377,000 | 4,060 |
| 1993-05-10 | 401 | 403 | 397 | 402 | 1,367,000 | 4,020 |
| 1993-05-07 | 409 | 410 | 396 | 405 | 1,336,000 | 4,050 |
| 1993-05-06 | 415 | 415 | 409 | 414 | 2,099,000 | 4,140 |
| 1993-04-30 | 405 | 412 | 401 | 411 | 3,040,000 | 4,110 |
| 1993-04-28 | 409 | 413 | 405 | 405 | 5,508,000 | 4,050 |
| 1993-04-27 | 390 | 407 | 387 | 401 | 10,443,000 | 4,010 |
| 1993-04-26 | 366 | 377 | 366 | 377 | 3,460,000 | 3,770 |
| 1993-04-23 | 360 | 364 | 357 | 361 | 1,504,000 | 3,610 |
| 1993-04-22 | 360 | 365 | 355 | 355 | 1,016,000 | 3,550 |
| 1993-04-21 | 360 | 365 | 352 | 359 | 1,738,000 | 3,590 |
| 1993-04-20 | 353 | 372 | 353 | 356 | 3,540,000 | 3,560 |
| 1993-04-19 | 357 | 357 | 350 | 353 | 798,000 | 3,530 |
| 1993-04-16 | 357 | 364 | 352 | 353 | 1,580,000 | 3,530 |
| 1993-04-15 | 357 | 357 | 346 | 357 | 1,106,000 | 3,570 |
| 1993-04-14 | 366 | 367 | 351 | 357 | 1,553,000 | 3,570 |
| 1993-04-13 | 355 | 366 | 350 | 363 | 1,532,000 | 3,630 |
| 1993-04-12 | 355 | 355 | 350 | 355 | 1,146,000 | 3,550 |
| 1993-04-09 | 359 | 360 | 345 | 349 | 1,595,000 | 3,490 |
| 1993-04-08 | 369 | 369 | 350 | 354 | 1,426,000 | 3,540 |
| 1993-04-07 | 357 | 364 | 350 | 354 | 1,874,000 | 3,540 |
| 1993-04-06 | 364 | 365 | 345 | 353 | 2,336,000 | 3,530 |
| 1993-04-05 | 330 | 371 | 323 | 354 | 5,449,000 | 3,540 |
| 1993-04-02 | 313 | 328 | 310 | 325 | 3,161,000 | 3,250 |
| 1993-04-01 | 312 | 314 | 304 | 312 | 627,000 | 3,120 |
| 1993-03-31 | 319 | 320 | 312 | 312 | 748,000 | 3,120 |
| 1993-03-30 | 318 | 319 | 311 | 316 | 1,048,000 | 3,160 |
| 1993-03-29 | 314 | 318 | 311 | 312 | 1,096,000 | 3,120 |
| 1993-03-26 | 310 | 315 | 301 | 309 | 992,000 | 3,090 |
| 1993-03-25 | 308 | 310 | 305 | 305 | 1,072,000 | 3,050 |
| 1993-03-24 | 308 | 309 | 300 | 300 | 518,000 | 3,000 |
| 1993-03-23 | 306 | 309 | 297 | 303 | 849,000 | 3,030 |
| 1993-03-22 | 300 | 311 | 299 | 311 | 1,916,000 | 3,110 |
| 1993-03-19 | 299 | 304 | 290 | 290 | 1,352,000 | 2,900 |
| 1993-03-18 | 295 | 299 | 286 | 295 | 773,000 | 2,950 |
| 1993-03-17 | 281 | 285 | 280 | 285 | 433,000 | 2,850 |
| 1993-03-16 | 289 | 289 | 280 | 282 | 534,000 | 2,820 |
| 1993-03-15 | 287 | 290 | 283 | 285 | 335,000 | 2,850 |
| 1993-03-12 | 280 | 289 | 280 | 287 | 2,447,000 | 2,870 |
| 1993-03-11 | 300 | 300 | 285 | 289 | 855,000 | 2,890 |
| 1993-03-10 | 296 | 298 | 290 | 298 | 1,468,000 | 2,980 |
| 1993-03-09 | 293 | 297 | 280 | 289 | 1,267,000 | 2,890 |
| 1993-03-08 | 280 | 293 | 280 | 290 | 1,436,000 | 2,900 |
| 1993-03-05 | 279 | 279 | 274 | 276 | 475,000 | 2,760 |
| 1993-03-04 | 277 | 278 | 275 | 275 | 342,000 | 2,750 |
| 1993-03-03 | 280 | 284 | 278 | 280 | 244,000 | 2,800 |
| 1993-03-02 | 276 | 284 | 276 | 277 | 448,000 | 2,770 |
| 1993-03-01 | 282 | 284 | 280 | 280 | 356,000 | 2,800 |
| 1993-02-26 | 288 | 288 | 278 | 278 | 582,000 | 2,780 |
| 1993-02-25 | 287 | 288 | 284 | 287 | 805,000 | 2,870 |
| 1993-02-24 | 282 | 283 | 278 | 282 | 601,000 | 2,820 |
| 1993-02-23 | 282 | 285 | 280 | 284 | 350,000 | 2,840 |
| 1993-02-22 | 285 | 287 | 280 | 280 | 517,000 | 2,800 |
| 1993-02-19 | 285 | 285 | 280 | 280 | 327,000 | 2,800 |
| 1993-02-18 | 283 | 285 | 280 | 280 | 379,000 | 2,800 |
| 1993-02-17 | 280 | 284 | 278 | 283 | 328,000 | 2,830 |
| 1993-02-16 | 283 | 286 | 280 | 280 | 280,000 | 2,800 |
| 1993-02-15 | 287 | 287 | 282 | 285 | 454,000 | 2,850 |
| 1993-02-12 | 288 | 288 | 280 | 288 | 657,000 | 2,880 |
| 1993-02-10 | 280 | 283 | 278 | 283 | 257,000 | 2,830 |
| 1993-02-09 | 292 | 292 | 280 | 286 | 483,000 | 2,860 |
| 1993-02-08 | 290 | 293 | 287 | 287 | 463,000 | 2,870 |
| 1993-02-05 | 283 | 293 | 283 | 288 | 475,000 | 2,880 |
| 1993-02-04 | 292 | 292 | 287 | 287 | 504,000 | 2,870 |
| 1993-02-03 | 290 | 292 | 284 | 287 | 441,000 | 2,870 |
| 1993-02-02 | 288 | 290 | 285 | 287 | 359,000 | 2,870 |
| 1993-02-01 | 288 | 288 | 283 | 283 | 199,000 | 2,830 |
| 1993-01-29 | 287 | 290 | 282 | 288 | 597,000 | 2,880 |
| 1993-01-28 | 283 | 290 | 278 | 289 | 763,000 | 2,890 |
| 1993-01-27 | 278 | 283 | 273 | 280 | 502,000 | 2,800 |
| 1993-01-26 | 269 | 279 | 268 | 278 | 368,000 | 2,780 |
| 1993-01-25 | 276 | 276 | 270 | 270 | 399,000 | 2,700 |
| 1993-01-22 | 283 | 283 | 274 | 274 | 680,000 | 2,740 |
| 1993-01-21 | 275 | 276 | 271 | 273 | 342,000 | 2,730 |
| 1993-01-20 | 275 | 280 | 272 | 273 | 417,000 | 2,730 |
| 1993-01-19 | 274 | 275 | 270 | 275 | 328,000 | 2,750 |
| 1993-01-18 | 266 | 274 | 266 | 274 | 345,000 | 2,740 |
| 1993-01-14 | 265 | 270 | 265 | 266 | 286,000 | 2,660 |
| 1993-01-13 | 269 | 273 | 264 | 270 | 372,000 | 2,700 |
| 1993-01-12 | 268 | 273 | 268 | 269 | 262,000 | 2,690 |
| 1993-01-11 | 274 | 274 | 266 | 268 | 302,000 | 2,680 |
| 1993-01-08 | 265 | 274 | 265 | 274 | 553,000 | 2,740 |
| 1993-01-07 | 275 | 279 | 270 | 270 | 676,000 | 2,700 |
| 1993-01-06 | 283 | 288 | 271 | 275 | 342,000 | 2,750 |
| 1993-01-05 | 272 | 278 | 270 | 278 | 321,000 | 2,780 |
| 1993-01-04 | 272 | 277 | 271 | 275 | 131,000 | 2,750 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
