4004 (株)レゾナック・ホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 347 | 350 | 347 | 349 | 144,000 | 3,490 |
| 1994-12-29 | 348 | 351 | 345 | 350 | 613,000 | 3,500 |
| 1994-12-28 | 350 | 352 | 348 | 352 | 490,000 | 3,520 |
| 1994-12-27 | 348 | 350 | 348 | 350 | 271,000 | 3,500 |
| 1994-12-26 | 352 | 352 | 348 | 350 | 454,000 | 3,500 |
| 1994-12-22 | 338 | 352 | 338 | 352 | 1,825,000 | 3,520 |
| 1994-12-21 | 332 | 338 | 332 | 336 | 702,000 | 3,360 |
| 1994-12-20 | 330 | 335 | 330 | 334 | 531,000 | 3,340 |
| 1994-12-19 | 329 | 333 | 328 | 330 | 1,097,000 | 3,300 |
| 1994-12-16 | 330 | 330 | 328 | 330 | 512,000 | 3,300 |
| 1994-12-15 | 332 | 334 | 328 | 328 | 501,000 | 3,280 |
| 1994-12-14 | 327 | 337 | 327 | 335 | 454,000 | 3,350 |
| 1994-12-13 | 330 | 333 | 326 | 327 | 266,000 | 3,270 |
| 1994-12-12 | 343 | 344 | 329 | 335 | 478,000 | 3,350 |
| 1994-12-09 | 341 | 343 | 333 | 333 | 1,473,000 | 3,330 |
| 1994-12-08 | 341 | 344 | 341 | 341 | 367,000 | 3,410 |
| 1994-12-07 | 343 | 348 | 341 | 344 | 580,000 | 3,440 |
| 1994-12-06 | 342 | 353 | 342 | 348 | 824,000 | 3,480 |
| 1994-12-05 | 338 | 343 | 337 | 343 | 303,000 | 3,430 |
| 1994-12-02 | 332 | 340 | 332 | 335 | 664,000 | 3,350 |
| 1994-12-01 | 339 | 342 | 334 | 337 | 638,000 | 3,370 |
| 1994-11-30 | 323 | 344 | 323 | 344 | 1,075,000 | 3,440 |
| 1994-11-29 | 325 | 327 | 323 | 323 | 461,000 | 3,230 |
| 1994-11-28 | 324 | 324 | 322 | 322 | 179,000 | 3,220 |
| 1994-11-25 | 324 | 325 | 321 | 324 | 474,000 | 3,240 |
| 1994-11-24 | 324 | 325 | 322 | 323 | 741,000 | 3,230 |
| 1994-11-22 | 329 | 332 | 327 | 327 | 932,000 | 3,270 |
| 1994-11-21 | 345 | 345 | 339 | 339 | 378,000 | 3,390 |
| 1994-11-18 | 351 | 354 | 347 | 347 | 345,000 | 3,470 |
| 1994-11-17 | 345 | 355 | 344 | 355 | 605,000 | 3,550 |
| 1994-11-16 | 349 | 350 | 346 | 348 | 474,000 | 3,480 |
| 1994-11-15 | 345 | 350 | 345 | 348 | 763,000 | 3,480 |
| 1994-11-14 | 341 | 345 | 339 | 341 | 311,000 | 3,410 |
| 1994-11-11 | 342 | 346 | 341 | 345 | 425,000 | 3,450 |
| 1994-11-10 | 351 | 351 | 342 | 343 | 441,000 | 3,430 |
| 1994-11-09 | 350 | 354 | 344 | 349 | 456,000 | 3,490 |
| 1994-11-08 | 355 | 355 | 348 | 354 | 297,000 | 3,540 |
| 1994-11-07 | 358 | 358 | 353 | 357 | 1,036,000 | 3,570 |
| 1994-11-04 | 362 | 362 | 358 | 358 | 151,000 | 3,580 |
| 1994-11-02 | 360 | 365 | 360 | 362 | 748,000 | 3,620 |
| 1994-11-01 | 358 | 366 | 357 | 365 | 968,000 | 3,650 |
| 1994-10-31 | 355 | 357 | 355 | 357 | 364,000 | 3,570 |
| 1994-10-28 | 352 | 355 | 351 | 353 | 550,000 | 3,530 |
| 1994-10-27 | 351 | 354 | 348 | 348 | 660,000 | 3,480 |
| 1994-10-26 | 354 | 354 | 347 | 348 | 525,000 | 3,480 |
| 1994-10-25 | 355 | 356 | 345 | 345 | 346,000 | 3,450 |
| 1994-10-24 | 358 | 360 | 354 | 355 | 205,000 | 3,550 |
| 1994-10-21 | 354 | 359 | 351 | 358 | 281,000 | 3,580 |
| 1994-10-20 | 366 | 368 | 356 | 364 | 559,000 | 3,640 |
| 1994-10-19 | 368 | 368 | 362 | 368 | 361,000 | 3,680 |
| 1994-10-18 | 370 | 371 | 368 | 369 | 598,000 | 3,690 |
| 1994-10-17 | 365 | 371 | 365 | 370 | 534,000 | 3,700 |
| 1994-10-14 | 370 | 370 | 365 | 365 | 977,000 | 3,650 |
| 1994-10-13 | 365 | 372 | 362 | 370 | 1,402,000 | 3,700 |
| 1994-10-12 | 352 | 362 | 352 | 360 | 683,000 | 3,600 |
| 1994-10-11 | 353 | 353 | 348 | 350 | 358,000 | 3,500 |
| 1994-10-07 | 350 | 352 | 348 | 348 | 443,000 | 3,480 |
| 1994-10-06 | 350 | 355 | 347 | 348 | 331,000 | 3,480 |
| 1994-10-05 | 342 | 349 | 342 | 349 | 359,000 | 3,490 |
| 1994-10-04 | 355 | 355 | 345 | 347 | 297,000 | 3,470 |
| 1994-10-03 | 357 | 357 | 355 | 357 | 341,000 | 3,570 |
| 1994-09-30 | 358 | 359 | 355 | 357 | 361,000 | 3,570 |
| 1994-09-29 | 357 | 360 | 356 | 357 | 466,000 | 3,570 |
| 1994-09-28 | 357 | 357 | 354 | 357 | 500,000 | 3,570 |
| 1994-09-27 | 362 | 362 | 356 | 357 | 817,000 | 3,570 |
| 1994-09-26 | 353 | 360 | 353 | 356 | 449,000 | 3,560 |
| 1994-09-22 | 356 | 356 | 351 | 353 | 539,000 | 3,530 |
| 1994-09-21 | 346 | 356 | 343 | 351 | 952,000 | 3,510 |
| 1994-09-20 | 340 | 347 | 340 | 347 | 488,000 | 3,470 |
| 1994-09-19 | 345 | 345 | 340 | 340 | 383,000 | 3,400 |
| 1994-09-16 | 354 | 354 | 345 | 345 | 301,000 | 3,450 |
| 1994-09-14 | 350 | 356 | 347 | 354 | 351,000 | 3,540 |
| 1994-09-13 | 355 | 355 | 350 | 354 | 400,000 | 3,540 |
| 1994-09-12 | 362 | 362 | 354 | 356 | 169,000 | 3,560 |
| 1994-09-09 | 351 | 362 | 349 | 358 | 2,154,000 | 3,580 |
| 1994-09-08 | 347 | 351 | 343 | 348 | 896,000 | 3,480 |
| 1994-09-07 | 367 | 367 | 343 | 345 | 1,235,000 | 3,450 |
| 1994-09-06 | 368 | 369 | 364 | 367 | 934,000 | 3,670 |
| 1994-09-05 | 369 | 370 | 366 | 368 | 460,000 | 3,680 |
| 1994-09-02 | 366 | 370 | 366 | 370 | 854,000 | 3,700 |
| 1994-09-01 | 365 | 368 | 364 | 368 | 779,000 | 3,680 |
| 1994-08-31 | 363 | 364 | 360 | 360 | 323,000 | 3,600 |
| 1994-08-30 | 365 | 365 | 361 | 362 | 303,000 | 3,620 |
| 1994-08-29 | 364 | 366 | 363 | 366 | 574,000 | 3,660 |
| 1994-08-26 | 365 | 365 | 361 | 363 | 755,000 | 3,630 |
| 1994-08-25 | 368 | 369 | 360 | 361 | 903,000 | 3,610 |
| 1994-08-24 | 368 | 370 | 364 | 367 | 1,520,000 | 3,670 |
| 1994-08-23 | 371 | 373 | 365 | 365 | 760,000 | 3,650 |
| 1994-08-22 | 375 | 375 | 369 | 371 | 621,000 | 3,710 |
| 1994-08-19 | 378 | 378 | 369 | 370 | 1,042,000 | 3,700 |
| 1994-08-18 | 380 | 383 | 378 | 382 | 1,573,000 | 3,820 |
| 1994-08-17 | 385 | 385 | 378 | 378 | 1,722,000 | 3,780 |
| 1994-08-16 | 380 | 383 | 378 | 383 | 2,712,000 | 3,830 |
| 1994-08-15 | 374 | 381 | 374 | 379 | 2,464,000 | 3,790 |
| 1994-08-12 | 371 | 375 | 371 | 374 | 3,336,000 | 3,740 |
| 1994-08-11 | 370 | 371 | 367 | 369 | 2,375,000 | 3,690 |
| 1994-08-10 | 365 | 373 | 365 | 372 | 4,981,000 | 3,720 |
| 1994-08-09 | 363 | 369 | 362 | 367 | 3,414,000 | 3,670 |
| 1994-08-08 | 351 | 364 | 351 | 361 | 3,354,000 | 3,610 |
| 1994-08-05 | 360 | 366 | 355 | 356 | 2,901,000 | 3,560 |
| 1994-08-04 | 345 | 363 | 344 | 360 | 3,544,000 | 3,600 |
| 1994-08-03 | 342 | 345 | 338 | 340 | 2,099,000 | 3,400 |
| 1994-08-02 | 320 | 345 | 320 | 340 | 1,749,000 | 3,400 |
| 1994-08-01 | 320 | 321 | 318 | 320 | 404,000 | 3,200 |
| 1994-07-29 | 325 | 325 | 320 | 324 | 735,000 | 3,240 |
| 1994-07-28 | 320 | 320 | 316 | 320 | 807,000 | 3,200 |
| 1994-07-27 | 322 | 322 | 317 | 319 | 882,000 | 3,190 |
| 1994-07-26 | 321 | 325 | 321 | 322 | 384,000 | 3,220 |
| 1994-07-25 | 326 | 328 | 321 | 321 | 430,000 | 3,210 |
| 1994-07-22 | 332 | 333 | 328 | 328 | 923,000 | 3,280 |
| 1994-07-21 | 331 | 332 | 330 | 332 | 834,000 | 3,320 |
| 1994-07-20 | 333 | 333 | 330 | 331 | 775,000 | 3,310 |
| 1994-07-19 | 333 | 334 | 331 | 331 | 654,000 | 3,310 |
| 1994-07-18 | 333 | 336 | 331 | 331 | 501,000 | 3,310 |
| 1994-07-15 | 338 | 339 | 332 | 338 | 1,173,000 | 3,380 |
| 1994-07-14 | 335 | 340 | 335 | 337 | 612,000 | 3,370 |
| 1994-07-13 | 336 | 337 | 331 | 331 | 998,000 | 3,310 |
| 1994-07-12 | 336 | 338 | 335 | 336 | 260,000 | 3,360 |
| 1994-07-11 | 336 | 340 | 336 | 337 | 409,000 | 3,370 |
| 1994-07-08 | 343 | 346 | 338 | 341 | 715,000 | 3,410 |
| 1994-07-07 | 349 | 350 | 345 | 345 | 556,000 | 3,450 |
| 1994-07-06 | 349 | 352 | 348 | 348 | 640,000 | 3,480 |
| 1994-07-05 | 351 | 353 | 348 | 348 | 464,000 | 3,480 |
| 1994-07-04 | 354 | 357 | 351 | 351 | 343,000 | 3,510 |
| 1994-07-01 | 350 | 350 | 341 | 349 | 741,000 | 3,490 |
| 1994-06-30 | 345 | 347 | 339 | 347 | 1,585,000 | 3,470 |
| 1994-06-29 | 342 | 344 | 338 | 340 | 743,000 | 3,400 |
| 1994-06-28 | 340 | 347 | 340 | 347 | 2,701,000 | 3,470 |
| 1994-06-27 | 347 | 348 | 340 | 340 | 922,000 | 3,400 |
| 1994-06-24 | 360 | 364 | 356 | 357 | 572,000 | 3,570 |
| 1994-06-23 | 357 | 362 | 354 | 360 | 920,000 | 3,600 |
| 1994-06-22 | 347 | 358 | 347 | 352 | 943,000 | 3,520 |
| 1994-06-21 | 366 | 372 | 361 | 361 | 758,000 | 3,610 |
| 1994-06-20 | 376 | 377 | 370 | 375 | 762,000 | 3,750 |
| 1994-06-17 | 377 | 379 | 374 | 374 | 1,605,000 | 3,740 |
| 1994-06-16 | 367 | 373 | 365 | 373 | 420,000 | 3,730 |
| 1994-06-15 | 369 | 370 | 365 | 368 | 637,000 | 3,680 |
| 1994-06-14 | 368 | 370 | 364 | 367 | 745,000 | 3,670 |
| 1994-06-13 | 372 | 375 | 366 | 374 | 1,092,000 | 3,740 |
| 1994-06-10 | 375 | 385 | 373 | 377 | 7,272,000 | 3,770 |
| 1994-06-09 | 368 | 373 | 366 | 370 | 2,347,000 | 3,700 |
| 1994-06-08 | 369 | 373 | 364 | 369 | 2,107,000 | 3,690 |
| 1994-06-07 | 366 | 373 | 365 | 373 | 481,000 | 3,730 |
| 1994-06-06 | 377 | 377 | 364 | 367 | 701,000 | 3,670 |
| 1994-06-03 | 374 | 378 | 372 | 378 | 1,807,000 | 3,780 |
| 1994-06-02 | 373 | 381 | 371 | 381 | 3,436,000 | 3,810 |
| 1994-06-01 | 370 | 372 | 364 | 370 | 1,804,000 | 3,700 |
| 1994-05-31 | 373 | 378 | 369 | 370 | 1,719,000 | 3,700 |
| 1994-05-30 | 366 | 375 | 364 | 374 | 3,093,000 | 3,740 |
| 1994-05-27 | 360 | 365 | 356 | 362 | 1,776,000 | 3,620 |
| 1994-05-26 | 357 | 359 | 355 | 355 | 747,000 | 3,550 |
| 1994-05-25 | 358 | 363 | 355 | 360 | 1,645,000 | 3,600 |
| 1994-05-24 | 355 | 358 | 353 | 358 | 1,100,000 | 3,580 |
| 1994-05-23 | 347 | 358 | 347 | 357 | 1,177,000 | 3,570 |
| 1994-05-20 | 342 | 354 | 341 | 351 | 906,000 | 3,510 |
| 1994-05-19 | 345 | 350 | 339 | 345 | 425,000 | 3,450 |
| 1994-05-18 | 350 | 354 | 342 | 354 | 831,000 | 3,540 |
| 1994-05-17 | 347 | 349 | 341 | 347 | 429,000 | 3,470 |
| 1994-05-16 | 355 | 355 | 347 | 349 | 550,000 | 3,490 |
| 1994-05-13 | 356 | 358 | 353 | 355 | 1,253,000 | 3,550 |
| 1994-05-12 | 358 | 362 | 355 | 358 | 1,761,000 | 3,580 |
| 1994-05-11 | 350 | 358 | 350 | 356 | 2,137,000 | 3,560 |
| 1994-05-10 | 337 | 345 | 337 | 345 | 1,605,000 | 3,450 |
| 1994-05-09 | 334 | 338 | 332 | 338 | 712,000 | 3,380 |
| 1994-05-06 | 332 | 334 | 330 | 334 | 295,000 | 3,340 |
| 1994-05-02 | 330 | 333 | 330 | 332 | 306,000 | 3,320 |
| 1994-04-28 | 335 | 335 | 330 | 335 | 483,000 | 3,350 |
| 1994-04-27 | 330 | 339 | 329 | 339 | 601,000 | 3,390 |
| 1994-04-26 | 335 | 335 | 327 | 328 | 645,000 | 3,280 |
| 1994-04-25 | 337 | 340 | 335 | 336 | 591,000 | 3,360 |
| 1994-04-22 | 340 | 345 | 339 | 342 | 879,000 | 3,420 |
| 1994-04-21 | 339 | 340 | 335 | 340 | 444,000 | 3,400 |
| 1994-04-20 | 341 | 341 | 331 | 334 | 1,770,000 | 3,340 |
| 1994-04-19 | 344 | 349 | 339 | 342 | 700,000 | 3,420 |
| 1994-04-18 | 355 | 357 | 348 | 351 | 643,000 | 3,510 |
| 1994-04-15 | 355 | 360 | 353 | 356 | 1,186,000 | 3,560 |
| 1994-04-14 | 346 | 354 | 345 | 352 | 808,000 | 3,520 |
| 1994-04-13 | 336 | 351 | 335 | 349 | 603,000 | 3,490 |
| 1994-04-12 | 338 | 341 | 335 | 336 | 351,000 | 3,360 |
| 1994-04-11 | 353 | 353 | 342 | 343 | 345,000 | 3,430 |
| 1994-04-08 | 350 | 357 | 329 | 348 | 2,061,000 | 3,480 |
| 1994-04-07 | 340 | 349 | 340 | 349 | 406,000 | 3,490 |
| 1994-04-06 | 339 | 347 | 337 | 343 | 1,106,000 | 3,430 |
| 1994-04-05 | 322 | 334 | 320 | 334 | 558,000 | 3,340 |
| 1994-04-04 | 325 | 325 | 316 | 317 | 886,000 | 3,170 |
| 1994-04-01 | 325 | 330 | 325 | 326 | 397,000 | 3,260 |
| 1994-03-31 | 326 | 332 | 321 | 329 | 823,000 | 3,290 |
| 1994-03-30 | 334 | 335 | 326 | 334 | 766,000 | 3,340 |
| 1994-03-29 | 350 | 350 | 338 | 344 | 751,000 | 3,440 |
| 1994-03-28 | 340 | 347 | 340 | 347 | 512,000 | 3,470 |
| 1994-03-25 | 345 | 355 | 341 | 350 | 932,000 | 3,500 |
| 1994-03-24 | 343 | 344 | 340 | 341 | 509,000 | 3,410 |
| 1994-03-23 | 349 | 349 | 343 | 348 | 1,265,000 | 3,480 |
| 1994-03-22 | 349 | 357 | 342 | 344 | 705,000 | 3,440 |
| 1994-03-18 | 356 | 359 | 351 | 354 | 1,333,000 | 3,540 |
| 1994-03-17 | 368 | 369 | 356 | 356 | 1,936,000 | 3,560 |
| 1994-03-16 | 363 | 372 | 363 | 367 | 2,495,000 | 3,670 |
| 1994-03-15 | 364 | 368 | 357 | 367 | 3,162,000 | 3,670 |
| 1994-03-14 | 343 | 355 | 341 | 355 | 3,601,000 | 3,550 |
| 1994-03-11 | 341 | 345 | 336 | 340 | 2,819,000 | 3,400 |
| 1994-03-10 | 323 | 340 | 323 | 336 | 2,629,000 | 3,360 |
| 1994-03-09 | 322 | 324 | 319 | 323 | 695,000 | 3,230 |
| 1994-03-08 | 322 | 325 | 320 | 325 | 1,131,000 | 3,250 |
| 1994-03-07 | 325 | 332 | 321 | 321 | 2,771,000 | 3,210 |
| 1994-03-04 | 320 | 320 | 313 | 313 | 737,000 | 3,130 |
| 1994-03-03 | 311 | 318 | 311 | 317 | 386,000 | 3,170 |
| 1994-03-02 | 324 | 324 | 310 | 311 | 770,000 | 3,110 |
| 1994-03-01 | 319 | 325 | 314 | 325 | 1,335,000 | 3,250 |
| 1994-02-28 | 317 | 324 | 313 | 320 | 1,066,000 | 3,200 |
| 1994-02-25 | 308 | 312 | 307 | 312 | 821,000 | 3,120 |
| 1994-02-24 | 310 | 315 | 310 | 311 | 1,023,000 | 3,110 |
| 1994-02-23 | 305 | 310 | 303 | 305 | 283,000 | 3,050 |
| 1994-02-22 | 313 | 315 | 308 | 310 | 1,377,000 | 3,100 |
| 1994-02-21 | 299 | 309 | 298 | 308 | 410,000 | 3,080 |
| 1994-02-18 | 305 | 309 | 303 | 309 | 748,000 | 3,090 |
| 1994-02-17 | 312 | 317 | 305 | 306 | 1,672,000 | 3,060 |
| 1994-02-16 | 303 | 316 | 299 | 310 | 2,522,000 | 3,100 |
| 1994-02-15 | 277 | 284 | 276 | 283 | 681,000 | 2,830 |
| 1994-02-14 | 292 | 300 | 290 | 292 | 553,000 | 2,920 |
| 1994-02-10 | 308 | 308 | 298 | 302 | 1,038,000 | 3,020 |
| 1994-02-09 | 311 | 314 | 305 | 311 | 644,000 | 3,110 |
| 1994-02-08 | 315 | 318 | 314 | 315 | 1,046,000 | 3,150 |
| 1994-02-07 | 314 | 316 | 309 | 315 | 2,009,000 | 3,150 |
| 1994-02-04 | 314 | 322 | 310 | 315 | 2,901,000 | 3,150 |
| 1994-02-03 | 314 | 316 | 304 | 310 | 1,702,000 | 3,100 |
| 1994-02-02 | 309 | 315 | 306 | 314 | 1,593,000 | 3,140 |
| 1994-02-01 | 315 | 320 | 309 | 319 | 2,787,000 | 3,190 |
| 1994-01-31 | 301 | 309 | 294 | 309 | 1,549,000 | 3,090 |
| 1994-01-28 | 276 | 280 | 276 | 276 | 248,000 | 2,760 |
| 1994-01-27 | 287 | 289 | 276 | 276 | 510,000 | 2,760 |
| 1994-01-26 | 275 | 285 | 274 | 282 | 801,000 | 2,820 |
| 1994-01-25 | 269 | 276 | 268 | 274 | 508,000 | 2,740 |
| 1994-01-24 | 269 | 273 | 268 | 268 | 931,000 | 2,680 |
| 1994-01-21 | 282 | 289 | 281 | 289 | 560,000 | 2,890 |
| 1994-01-20 | 287 | 290 | 281 | 287 | 1,429,000 | 2,870 |
| 1994-01-19 | 278 | 285 | 275 | 285 | 647,000 | 2,850 |
| 1994-01-18 | 277 | 281 | 277 | 278 | 412,000 | 2,780 |
| 1994-01-17 | 277 | 283 | 277 | 278 | 435,000 | 2,780 |
| 1994-01-14 | 278 | 285 | 270 | 285 | 823,000 | 2,850 |
| 1994-01-13 | 277 | 279 | 270 | 273 | 1,034,000 | 2,730 |
| 1994-01-12 | 269 | 276 | 265 | 276 | 898,000 | 2,760 |
| 1994-01-11 | 267 | 275 | 265 | 269 | 1,053,000 | 2,690 |
| 1994-01-10 | 270 | 274 | 265 | 269 | 575,000 | 2,690 |
| 1994-01-07 | 262 | 265 | 260 | 264 | 529,000 | 2,640 |
| 1994-01-06 | 262 | 268 | 260 | 265 | 621,000 | 2,650 |
| 1994-01-05 | 262 | 264 | 257 | 262 | 276,000 | 2,620 |
| 1994-01-04 | 256 | 263 | 256 | 263 | 124,000 | 2,630 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
