4004 (株)レゾナック・ホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 322 | 324 | 321 | 324 | 401,000 | 3,240 |
| 1995-12-28 | 325 | 327 | 321 | 321 | 1,142,000 | 3,210 |
| 1995-12-27 | 324 | 324 | 319 | 324 | 637,000 | 3,240 |
| 1995-12-26 | 323 | 325 | 320 | 324 | 648,000 | 3,240 |
| 1995-12-25 | 318 | 323 | 316 | 323 | 2,359,000 | 3,230 |
| 1995-12-22 | 316 | 317 | 312 | 313 | 837,000 | 3,130 |
| 1995-12-21 | 311 | 314 | 310 | 312 | 698,000 | 3,120 |
| 1995-12-20 | 309 | 314 | 306 | 309 | 1,200,000 | 3,090 |
| 1995-12-19 | 307 | 307 | 305 | 305 | 659,000 | 3,050 |
| 1995-12-18 | 309 | 310 | 304 | 305 | 1,120,000 | 3,050 |
| 1995-12-15 | 310 | 313 | 308 | 309 | 693,000 | 3,090 |
| 1995-12-14 | 313 | 314 | 310 | 310 | 809,000 | 3,100 |
| 1995-12-13 | 312 | 314 | 312 | 313 | 863,000 | 3,130 |
| 1995-12-12 | 312 | 313 | 311 | 313 | 891,000 | 3,130 |
| 1995-12-11 | 315 | 315 | 310 | 312 | 712,000 | 3,120 |
| 1995-12-08 | 312 | 315 | 307 | 310 | 4,169,000 | 3,100 |
| 1995-12-07 | 310 | 313 | 309 | 309 | 1,324,000 | 3,090 |
| 1995-12-06 | 310 | 313 | 309 | 313 | 1,864,000 | 3,130 |
| 1995-12-05 | 309 | 315 | 308 | 310 | 1,846,000 | 3,100 |
| 1995-12-04 | 312 | 316 | 306 | 309 | 2,158,000 | 3,090 |
| 1995-12-01 | 310 | 312 | 304 | 311 | 1,686,000 | 3,110 |
| 1995-11-30 | 308 | 315 | 307 | 309 | 1,986,000 | 3,090 |
| 1995-11-29 | 304 | 308 | 303 | 305 | 958,000 | 3,050 |
| 1995-11-28 | 303 | 303 | 300 | 301 | 967,000 | 3,010 |
| 1995-11-27 | 298 | 303 | 298 | 303 | 1,052,000 | 3,030 |
| 1995-11-24 | 299 | 300 | 295 | 298 | 551,000 | 2,980 |
| 1995-11-22 | 300 | 300 | 295 | 299 | 583,000 | 2,990 |
| 1995-11-21 | 297 | 299 | 292 | 297 | 410,000 | 2,970 |
| 1995-11-20 | 297 | 300 | 293 | 297 | 417,000 | 2,970 |
| 1995-11-17 | 291 | 295 | 291 | 292 | 1,284,000 | 2,920 |
| 1995-11-16 | 286 | 291 | 285 | 288 | 472,000 | 2,880 |
| 1995-11-15 | 283 | 285 | 282 | 285 | 336,000 | 2,850 |
| 1995-11-14 | 282 | 284 | 281 | 283 | 507,000 | 2,830 |
| 1995-11-13 | 287 | 288 | 282 | 284 | 555,000 | 2,840 |
| 1995-11-10 | 296 | 296 | 285 | 287 | 972,000 | 2,870 |
| 1995-11-09 | 296 | 299 | 296 | 296 | 528,000 | 2,960 |
| 1995-11-08 | 296 | 298 | 296 | 296 | 896,000 | 2,960 |
| 1995-11-07 | 296 | 298 | 296 | 296 | 384,000 | 2,960 |
| 1995-11-06 | 296 | 299 | 296 | 296 | 974,000 | 2,960 |
| 1995-11-02 | 298 | 300 | 295 | 296 | 874,000 | 2,960 |
| 1995-11-01 | 296 | 298 | 293 | 293 | 738,000 | 2,930 |
| 1995-10-31 | 288 | 300 | 286 | 300 | 1,002,000 | 3,000 |
| 1995-10-30 | 286 | 289 | 285 | 289 | 373,000 | 2,890 |
| 1995-10-27 | 290 | 290 | 285 | 285 | 834,000 | 2,850 |
| 1995-10-26 | 290 | 290 | 286 | 286 | 846,000 | 2,860 |
| 1995-10-25 | 286 | 288 | 285 | 286 | 655,000 | 2,860 |
| 1995-10-24 | 286 | 292 | 285 | 286 | 435,000 | 2,860 |
| 1995-10-23 | 285 | 288 | 280 | 286 | 298,000 | 2,860 |
| 1995-10-20 | 286 | 291 | 285 | 291 | 386,000 | 2,910 |
| 1995-10-19 | 290 | 290 | 283 | 283 | 167,000 | 2,830 |
| 1995-10-18 | 286 | 289 | 285 | 286 | 278,000 | 2,860 |
| 1995-10-17 | 287 | 291 | 285 | 285 | 430,000 | 2,850 |
| 1995-10-16 | 291 | 294 | 288 | 288 | 495,000 | 2,880 |
| 1995-10-13 | 287 | 291 | 285 | 291 | 593,000 | 2,910 |
| 1995-10-12 | 291 | 294 | 286 | 286 | 524,000 | 2,860 |
| 1995-10-11 | 288 | 295 | 288 | 291 | 424,000 | 2,910 |
| 1995-10-09 | 295 | 298 | 286 | 286 | 811,000 | 2,860 |
| 1995-10-06 | 289 | 297 | 289 | 292 | 676,000 | 2,920 |
| 1995-10-05 | 288 | 288 | 282 | 288 | 336,000 | 2,880 |
| 1995-10-04 | 288 | 293 | 282 | 286 | 721,000 | 2,860 |
| 1995-10-03 | 281 | 287 | 280 | 287 | 598,000 | 2,870 |
| 1995-10-02 | 287 | 287 | 275 | 280 | 293,000 | 2,800 |
| 1995-09-29 | 289 | 290 | 283 | 286 | 444,000 | 2,860 |
| 1995-09-28 | 292 | 294 | 281 | 287 | 731,000 | 2,870 |
| 1995-09-27 | 289 | 295 | 286 | 295 | 795,000 | 2,950 |
| 1995-09-26 | 279 | 285 | 279 | 285 | 455,000 | 2,850 |
| 1995-09-25 | 280 | 282 | 274 | 277 | 1,035,000 | 2,770 |
| 1995-09-22 | 273 | 279 | 273 | 274 | 1,113,000 | 2,740 |
| 1995-09-21 | 281 | 283 | 275 | 282 | 831,000 | 2,820 |
| 1995-09-20 | 296 | 296 | 280 | 289 | 973,000 | 2,890 |
| 1995-09-19 | 287 | 297 | 281 | 292 | 572,000 | 2,920 |
| 1995-09-18 | 300 | 301 | 290 | 292 | 570,000 | 2,920 |
| 1995-09-14 | 304 | 304 | 300 | 302 | 759,000 | 3,020 |
| 1995-09-13 | 300 | 302 | 296 | 302 | 918,000 | 3,020 |
| 1995-09-12 | 305 | 308 | 299 | 302 | 893,000 | 3,020 |
| 1995-09-11 | 294 | 304 | 294 | 304 | 860,000 | 3,040 |
| 1995-09-08 | 307 | 307 | 291 | 299 | 3,839,000 | 2,990 |
| 1995-09-07 | 286 | 292 | 286 | 292 | 1,284,000 | 2,920 |
| 1995-09-06 | 293 | 294 | 290 | 290 | 381,000 | 2,900 |
| 1995-09-05 | 295 | 295 | 290 | 293 | 526,000 | 2,930 |
| 1995-09-04 | 300 | 300 | 291 | 293 | 502,000 | 2,930 |
| 1995-09-01 | 299 | 299 | 291 | 292 | 351,000 | 2,920 |
| 1995-08-31 | 296 | 302 | 293 | 302 | 713,000 | 3,020 |
| 1995-08-30 | 302 | 302 | 298 | 300 | 875,000 | 3,000 |
| 1995-08-29 | 302 | 305 | 295 | 299 | 1,177,000 | 2,990 |
| 1995-08-28 | 298 | 302 | 295 | 302 | 1,357,000 | 3,020 |
| 1995-08-25 | 297 | 297 | 288 | 293 | 379,000 | 2,930 |
| 1995-08-24 | 294 | 298 | 291 | 292 | 926,000 | 2,920 |
| 1995-08-23 | 300 | 302 | 294 | 294 | 813,000 | 2,940 |
| 1995-08-22 | 298 | 300 | 296 | 299 | 685,000 | 2,990 |
| 1995-08-21 | 298 | 303 | 297 | 298 | 1,381,000 | 2,980 |
| 1995-08-18 | 298 | 299 | 292 | 292 | 732,000 | 2,920 |
| 1995-08-17 | 295 | 302 | 292 | 298 | 2,139,000 | 2,980 |
| 1995-08-16 | 297 | 299 | 287 | 295 | 2,640,000 | 2,950 |
| 1995-08-15 | 276 | 283 | 272 | 282 | 887,000 | 2,820 |
| 1995-08-14 | 282 | 282 | 274 | 275 | 421,000 | 2,750 |
| 1995-08-11 | 280 | 280 | 275 | 279 | 806,000 | 2,790 |
| 1995-08-10 | 280 | 283 | 271 | 275 | 454,000 | 2,750 |
| 1995-08-09 | 283 | 285 | 282 | 284 | 309,000 | 2,840 |
| 1995-08-08 | 284 | 285 | 282 | 285 | 512,000 | 2,850 |
| 1995-08-07 | 290 | 292 | 281 | 283 | 657,000 | 2,830 |
| 1995-08-04 | 285 | 285 | 276 | 283 | 507,000 | 2,830 |
| 1995-08-03 | 285 | 287 | 278 | 280 | 697,000 | 2,800 |
| 1995-08-02 | 270 | 280 | 270 | 280 | 585,000 | 2,800 |
| 1995-08-01 | 273 | 275 | 265 | 270 | 273,000 | 2,700 |
| 1995-07-31 | 276 | 285 | 276 | 283 | 474,000 | 2,830 |
| 1995-07-28 | 269 | 279 | 267 | 277 | 430,000 | 2,770 |
| 1995-07-27 | 267 | 273 | 266 | 270 | 586,000 | 2,700 |
| 1995-07-26 | 270 | 271 | 266 | 271 | 284,000 | 2,710 |
| 1995-07-25 | 279 | 279 | 270 | 270 | 182,000 | 2,700 |
| 1995-07-24 | 283 | 283 | 274 | 280 | 208,000 | 2,800 |
| 1995-07-21 | 284 | 284 | 277 | 280 | 640,000 | 2,800 |
| 1995-07-20 | 270 | 277 | 265 | 277 | 465,000 | 2,770 |
| 1995-07-19 | 273 | 280 | 265 | 280 | 571,000 | 2,800 |
| 1995-07-18 | 287 | 287 | 280 | 283 | 310,000 | 2,830 |
| 1995-07-17 | 284 | 288 | 281 | 284 | 696,000 | 2,840 |
| 1995-07-14 | 288 | 288 | 281 | 284 | 609,000 | 2,840 |
| 1995-07-13 | 285 | 290 | 278 | 283 | 381,000 | 2,830 |
| 1995-07-12 | 285 | 287 | 278 | 281 | 1,288,000 | 2,810 |
| 1995-07-11 | 280 | 285 | 272 | 285 | 898,000 | 2,850 |
| 1995-07-10 | 280 | 288 | 274 | 275 | 1,478,000 | 2,750 |
| 1995-07-07 | 265 | 305 | 261 | 280 | 2,154,000 | 2,800 |
| 1995-07-06 | 246 | 250 | 244 | 250 | 730,000 | 2,500 |
| 1995-07-05 | 242 | 246 | 240 | 246 | 240,000 | 2,460 |
| 1995-07-04 | 240 | 242 | 236 | 242 | 361,000 | 2,420 |
| 1995-07-03 | 248 | 249 | 238 | 239 | 788,000 | 2,390 |
| 1995-06-30 | 250 | 250 | 242 | 250 | 585,000 | 2,500 |
| 1995-06-29 | 250 | 250 | 240 | 240 | 561,000 | 2,400 |
| 1995-06-28 | 235 | 242 | 233 | 236 | 377,000 | 2,360 |
| 1995-06-27 | 245 | 245 | 235 | 235 | 679,000 | 2,350 |
| 1995-06-26 | 250 | 250 | 245 | 245 | 344,000 | 2,450 |
| 1995-06-23 | 242 | 248 | 240 | 244 | 765,000 | 2,440 |
| 1995-06-22 | 250 | 250 | 237 | 240 | 586,000 | 2,400 |
| 1995-06-21 | 252 | 253 | 248 | 253 | 394,000 | 2,530 |
| 1995-06-20 | 253 | 256 | 245 | 247 | 997,000 | 2,470 |
| 1995-06-19 | 259 | 259 | 252 | 252 | 211,000 | 2,520 |
| 1995-06-16 | 255 | 257 | 252 | 254 | 707,000 | 2,540 |
| 1995-06-15 | 247 | 255 | 236 | 253 | 1,042,000 | 2,530 |
| 1995-06-14 | 249 | 250 | 247 | 247 | 719,000 | 2,470 |
| 1995-06-13 | 235 | 247 | 233 | 239 | 1,241,000 | 2,390 |
| 1995-06-12 | 250 | 253 | 234 | 238 | 608,000 | 2,380 |
| 1995-06-09 | 258 | 269 | 256 | 260 | 2,079,000 | 2,600 |
| 1995-06-08 | 271 | 274 | 268 | 268 | 286,000 | 2,680 |
| 1995-06-07 | 270 | 273 | 268 | 271 | 553,000 | 2,710 |
| 1995-06-06 | 275 | 275 | 270 | 271 | 179,000 | 2,710 |
| 1995-06-05 | 279 | 279 | 274 | 277 | 410,000 | 2,770 |
| 1995-06-02 | 272 | 277 | 271 | 272 | 304,000 | 2,720 |
| 1995-06-01 | 274 | 276 | 268 | 271 | 345,000 | 2,710 |
| 1995-05-31 | 278 | 278 | 269 | 274 | 389,000 | 2,740 |
| 1995-05-30 | 269 | 274 | 268 | 274 | 280,000 | 2,740 |
| 1995-05-29 | 271 | 272 | 267 | 270 | 410,000 | 2,700 |
| 1995-05-26 | 268 | 275 | 266 | 275 | 402,000 | 2,750 |
| 1995-05-25 | 280 | 282 | 266 | 268 | 1,115,000 | 2,680 |
| 1995-05-24 | 284 | 285 | 281 | 283 | 604,000 | 2,830 |
| 1995-05-23 | 280 | 284 | 280 | 284 | 382,000 | 2,840 |
| 1995-05-22 | 286 | 286 | 276 | 278 | 327,000 | 2,780 |
| 1995-05-19 | 294 | 294 | 287 | 290 | 1,642,000 | 2,900 |
| 1995-05-18 | 296 | 296 | 293 | 295 | 827,000 | 2,950 |
| 1995-05-17 | 295 | 296 | 292 | 295 | 781,000 | 2,950 |
| 1995-05-16 | 295 | 295 | 289 | 292 | 1,304,000 | 2,920 |
| 1995-05-15 | 302 | 302 | 293 | 296 | 800,000 | 2,960 |
| 1995-05-12 | 303 | 304 | 299 | 300 | 1,459,000 | 3,000 |
| 1995-05-11 | 306 | 306 | 298 | 301 | 669,000 | 3,010 |
| 1995-05-10 | 306 | 307 | 301 | 304 | 609,000 | 3,040 |
| 1995-05-09 | 309 | 309 | 303 | 307 | 1,068,000 | 3,070 |
| 1995-05-08 | 314 | 314 | 305 | 308 | 989,000 | 3,080 |
| 1995-05-02 | 308 | 316 | 306 | 314 | 1,753,000 | 3,140 |
| 1995-05-01 | 309 | 309 | 305 | 309 | 429,000 | 3,090 |
| 1995-04-28 | 309 | 312 | 304 | 307 | 1,746,000 | 3,070 |
| 1995-04-27 | 308 | 311 | 304 | 310 | 2,013,000 | 3,100 |
| 1995-04-26 | 303 | 307 | 302 | 303 | 1,242,000 | 3,030 |
| 1995-04-25 | 304 | 309 | 303 | 307 | 1,308,000 | 3,070 |
| 1995-04-24 | 306 | 307 | 300 | 302 | 368,000 | 3,020 |
| 1995-04-21 | 304 | 307 | 302 | 307 | 1,241,000 | 3,070 |
| 1995-04-20 | 297 | 302 | 297 | 301 | 909,000 | 3,010 |
| 1995-04-19 | 294 | 297 | 290 | 296 | 1,114,000 | 2,960 |
| 1995-04-18 | 294 | 298 | 293 | 295 | 1,075,000 | 2,950 |
| 1995-04-17 | 295 | 295 | 291 | 294 | 396,000 | 2,940 |
| 1995-04-14 | 299 | 302 | 296 | 296 | 886,000 | 2,960 |
| 1995-04-13 | 301 | 303 | 298 | 301 | 560,000 | 3,010 |
| 1995-04-12 | 299 | 304 | 295 | 302 | 1,143,000 | 3,020 |
| 1995-04-11 | 299 | 300 | 296 | 300 | 366,000 | 3,000 |
| 1995-04-10 | 293 | 300 | 291 | 299 | 603,000 | 2,990 |
| 1995-04-07 | 286 | 290 | 285 | 290 | 420,000 | 2,900 |
| 1995-04-06 | 287 | 289 | 281 | 286 | 957,000 | 2,860 |
| 1995-04-05 | 285 | 296 | 284 | 293 | 684,000 | 2,930 |
| 1995-04-04 | 271 | 285 | 271 | 285 | 861,000 | 2,850 |
| 1995-04-03 | 288 | 288 | 274 | 276 | 736,000 | 2,760 |
| 1995-03-31 | 307 | 308 | 290 | 291 | 609,000 | 2,910 |
| 1995-03-30 | 296 | 304 | 296 | 302 | 193,000 | 3,020 |
| 1995-03-29 | 306 | 306 | 292 | 297 | 313,000 | 2,970 |
| 1995-03-28 | 305 | 309 | 301 | 308 | 620,000 | 3,080 |
| 1995-03-27 | 287 | 298 | 287 | 295 | 431,000 | 2,950 |
| 1995-03-24 | 279 | 286 | 270 | 286 | 558,000 | 2,860 |
| 1995-03-23 | 273 | 280 | 270 | 277 | 354,000 | 2,770 |
| 1995-03-22 | 277 | 283 | 274 | 274 | 679,000 | 2,740 |
| 1995-03-20 | 283 | 286 | 281 | 281 | 524,000 | 2,810 |
| 1995-03-17 | 298 | 300 | 290 | 290 | 406,000 | 2,900 |
| 1995-03-16 | 295 | 300 | 295 | 298 | 1,542,000 | 2,980 |
| 1995-03-15 | 290 | 301 | 290 | 301 | 574,000 | 3,010 |
| 1995-03-14 | 292 | 295 | 290 | 292 | 242,000 | 2,920 |
| 1995-03-13 | 300 | 300 | 290 | 293 | 679,000 | 2,930 |
| 1995-03-10 | 297 | 301 | 291 | 295 | 2,564,000 | 2,950 |
| 1995-03-09 | 300 | 301 | 295 | 301 | 430,000 | 3,010 |
| 1995-03-08 | 295 | 297 | 289 | 290 | 808,000 | 2,900 |
| 1995-03-07 | 299 | 305 | 299 | 304 | 933,000 | 3,040 |
| 1995-03-06 | 291 | 301 | 291 | 299 | 353,000 | 2,990 |
| 1995-03-03 | 296 | 302 | 295 | 301 | 1,012,000 | 3,010 |
| 1995-03-02 | 304 | 313 | 300 | 306 | 827,000 | 3,060 |
| 1995-03-01 | 297 | 299 | 285 | 299 | 652,000 | 2,990 |
| 1995-02-28 | 305 | 305 | 290 | 298 | 707,000 | 2,980 |
| 1995-02-27 | 285 | 297 | 280 | 296 | 673,000 | 2,960 |
| 1995-02-24 | 311 | 313 | 303 | 304 | 1,251,000 | 3,040 |
| 1995-02-23 | 320 | 324 | 305 | 320 | 522,000 | 3,200 |
| 1995-02-22 | 329 | 330 | 323 | 328 | 570,000 | 3,280 |
| 1995-02-21 | 320 | 328 | 319 | 328 | 1,208,000 | 3,280 |
| 1995-02-20 | 325 | 325 | 314 | 317 | 570,000 | 3,170 |
| 1995-02-17 | 313 | 330 | 313 | 327 | 1,554,000 | 3,270 |
| 1995-02-16 | 309 | 313 | 308 | 309 | 526,000 | 3,090 |
| 1995-02-15 | 313 | 314 | 307 | 314 | 411,000 | 3,140 |
| 1995-02-14 | 315 | 315 | 309 | 313 | 678,000 | 3,130 |
| 1995-02-13 | 313 | 317 | 308 | 312 | 1,135,000 | 3,120 |
| 1995-02-10 | 310 | 314 | 305 | 310 | 1,992,000 | 3,100 |
| 1995-02-09 | 318 | 321 | 313 | 314 | 1,194,000 | 3,140 |
| 1995-02-08 | 325 | 329 | 321 | 326 | 582,000 | 3,260 |
| 1995-02-07 | 340 | 340 | 327 | 335 | 1,454,000 | 3,350 |
| 1995-02-06 | 341 | 341 | 335 | 335 | 800,000 | 3,350 |
| 1995-02-03 | 337 | 343 | 337 | 340 | 1,984,000 | 3,400 |
| 1995-02-02 | 330 | 337 | 326 | 332 | 2,123,000 | 3,320 |
| 1995-02-01 | 324 | 324 | 316 | 318 | 771,000 | 3,180 |
| 1995-01-31 | 329 | 329 | 319 | 323 | 862,000 | 3,230 |
| 1995-01-30 | 323 | 328 | 322 | 325 | 620,000 | 3,250 |
| 1995-01-27 | 333 | 333 | 320 | 325 | 1,082,000 | 3,250 |
| 1995-01-26 | 338 | 340 | 328 | 328 | 325,000 | 3,280 |
| 1995-01-25 | 348 | 349 | 345 | 345 | 617,000 | 3,450 |
| 1995-01-24 | 321 | 338 | 320 | 338 | 1,176,000 | 3,380 |
| 1995-01-23 | 334 | 337 | 320 | 327 | 1,091,000 | 3,270 |
| 1995-01-20 | 350 | 350 | 332 | 337 | 2,040,000 | 3,370 |
| 1995-01-19 | 358 | 362 | 351 | 355 | 1,766,000 | 3,550 |
| 1995-01-18 | 352 | 362 | 352 | 362 | 1,560,000 | 3,620 |
| 1995-01-17 | 346 | 352 | 344 | 352 | 852,000 | 3,520 |
| 1995-01-13 | 349 | 349 | 341 | 345 | 1,219,000 | 3,450 |
| 1995-01-12 | 350 | 350 | 347 | 350 | 689,000 | 3,500 |
| 1995-01-11 | 346 | 350 | 344 | 350 | 433,000 | 3,500 |
| 1995-01-10 | 334 | 344 | 334 | 344 | 895,000 | 3,440 |
| 1995-01-09 | 338 | 340 | 333 | 338 | 606,000 | 3,380 |
| 1995-01-06 | 343 | 347 | 341 | 343 | 691,000 | 3,430 |
| 1995-01-05 | 351 | 355 | 347 | 348 | 1,156,000 | 3,480 |
| 1995-01-04 | 351 | 351 | 349 | 350 | 217,000 | 3,500 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
