4004 (株)レゾナック・ホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 266 | 266 | 256 | 266 | 551,000 | 2,660 |
| 1996-12-27 | 262 | 262 | 255 | 261 | 487,000 | 2,610 |
| 1996-12-26 | 253 | 262 | 251 | 259 | 1,444,000 | 2,590 |
| 1996-12-25 | 255 | 265 | 255 | 263 | 1,250,000 | 2,630 |
| 1996-12-24 | 272 | 272 | 255 | 255 | 727,000 | 2,550 |
| 1996-12-20 | 264 | 268 | 258 | 268 | 1,056,000 | 2,680 |
| 1996-12-19 | 272 | 272 | 260 | 262 | 982,000 | 2,620 |
| 1996-12-18 | 277 | 277 | 272 | 272 | 439,000 | 2,720 |
| 1996-12-17 | 282 | 285 | 275 | 277 | 954,000 | 2,770 |
| 1996-12-16 | 279 | 284 | 279 | 282 | 356,000 | 2,820 |
| 1996-12-13 | 271 | 279 | 267 | 279 | 2,663,000 | 2,790 |
| 1996-12-12 | 280 | 285 | 280 | 285 | 717,000 | 2,850 |
| 1996-12-11 | 285 | 285 | 280 | 281 | 601,000 | 2,810 |
| 1996-12-10 | 287 | 287 | 280 | 280 | 347,000 | 2,800 |
| 1996-12-09 | 278 | 278 | 271 | 277 | 794,000 | 2,770 |
| 1996-12-06 | 280 | 281 | 270 | 270 | 617,000 | 2,700 |
| 1996-12-05 | 282 | 282 | 280 | 282 | 314,000 | 2,820 |
| 1996-12-04 | 280 | 282 | 278 | 282 | 366,000 | 2,820 |
| 1996-12-03 | 285 | 285 | 280 | 282 | 462,000 | 2,820 |
| 1996-12-02 | 289 | 289 | 280 | 280 | 684,000 | 2,800 |
| 1996-11-29 | 287 | 290 | 285 | 285 | 500,000 | 2,850 |
| 1996-11-28 | 296 | 298 | 285 | 285 | 899,000 | 2,850 |
| 1996-11-27 | 298 | 299 | 296 | 299 | 471,000 | 2,990 |
| 1996-11-26 | 299 | 301 | 297 | 300 | 1,301,000 | 3,000 |
| 1996-11-25 | 303 | 305 | 295 | 296 | 1,022,000 | 2,960 |
| 1996-11-22 | 306 | 306 | 303 | 306 | 337,000 | 3,060 |
| 1996-11-21 | 304 | 308 | 304 | 307 | 379,000 | 3,070 |
| 1996-11-20 | 304 | 307 | 303 | 307 | 477,000 | 3,070 |
| 1996-11-19 | 302 | 304 | 301 | 304 | 201,000 | 3,040 |
| 1996-11-18 | 304 | 304 | 301 | 303 | 154,000 | 3,030 |
| 1996-11-15 | 305 | 308 | 302 | 304 | 357,000 | 3,040 |
| 1996-11-14 | 304 | 307 | 304 | 305 | 245,000 | 3,050 |
| 1996-11-13 | 312 | 312 | 305 | 308 | 550,000 | 3,080 |
| 1996-11-12 | 310 | 312 | 308 | 310 | 699,000 | 3,100 |
| 1996-11-11 | 311 | 313 | 309 | 310 | 367,000 | 3,100 |
| 1996-11-08 | 309 | 311 | 306 | 311 | 902,000 | 3,110 |
| 1996-11-07 | 313 | 313 | 309 | 309 | 408,000 | 3,090 |
| 1996-11-06 | 308 | 310 | 305 | 309 | 346,000 | 3,090 |
| 1996-11-05 | 306 | 307 | 302 | 303 | 239,000 | 3,030 |
| 1996-11-01 | 304 | 306 | 302 | 303 | 450,000 | 3,030 |
| 1996-10-31 | 305 | 308 | 303 | 303 | 532,000 | 3,030 |
| 1996-10-30 | 310 | 310 | 304 | 304 | 294,000 | 3,040 |
| 1996-10-29 | 307 | 309 | 305 | 306 | 640,000 | 3,060 |
| 1996-10-28 | 304 | 307 | 304 | 307 | 451,000 | 3,070 |
| 1996-10-25 | 310 | 310 | 303 | 303 | 451,000 | 3,030 |
| 1996-10-24 | 312 | 313 | 309 | 312 | 974,000 | 3,120 |
| 1996-10-23 | 311 | 315 | 310 | 315 | 732,000 | 3,150 |
| 1996-10-22 | 310 | 314 | 310 | 312 | 1,388,000 | 3,120 |
| 1996-10-21 | 318 | 318 | 311 | 311 | 170,000 | 3,110 |
| 1996-10-18 | 313 | 318 | 310 | 318 | 927,000 | 3,180 |
| 1996-10-17 | 310 | 312 | 310 | 310 | 290,000 | 3,100 |
| 1996-10-16 | 313 | 313 | 310 | 313 | 786,000 | 3,130 |
| 1996-10-15 | 308 | 314 | 306 | 313 | 891,000 | 3,130 |
| 1996-10-14 | 305 | 309 | 304 | 309 | 636,000 | 3,090 |
| 1996-10-11 | 305 | 310 | 304 | 309 | 847,000 | 3,090 |
| 1996-10-09 | 306 | 307 | 304 | 304 | 436,000 | 3,040 |
| 1996-10-08 | 305 | 312 | 304 | 305 | 1,102,000 | 3,050 |
| 1996-10-07 | 307 | 309 | 306 | 308 | 388,000 | 3,080 |
| 1996-10-04 | 306 | 309 | 306 | 309 | 682,000 | 3,090 |
| 1996-10-03 | 314 | 315 | 308 | 309 | 1,149,000 | 3,090 |
| 1996-10-02 | 312 | 315 | 311 | 315 | 957,000 | 3,150 |
| 1996-10-01 | 309 | 311 | 306 | 311 | 1,210,000 | 3,110 |
| 1996-09-30 | 310 | 313 | 304 | 304 | 1,176,000 | 3,040 |
| 1996-09-27 | 308 | 316 | 308 | 316 | 848,000 | 3,160 |
| 1996-09-26 | 306 | 309 | 306 | 307 | 418,000 | 3,070 |
| 1996-09-25 | 304 | 307 | 303 | 306 | 298,000 | 3,060 |
| 1996-09-24 | 301 | 307 | 301 | 305 | 870,000 | 3,050 |
| 1996-09-20 | 309 | 309 | 304 | 305 | 960,000 | 3,050 |
| 1996-09-19 | 308 | 310 | 306 | 307 | 711,000 | 3,070 |
| 1996-09-18 | 310 | 310 | 304 | 305 | 700,000 | 3,050 |
| 1996-09-17 | 308 | 313 | 308 | 312 | 1,023,000 | 3,120 |
| 1996-09-13 | 304 | 307 | 304 | 305 | 3,897,000 | 3,050 |
| 1996-09-12 | 305 | 306 | 304 | 306 | 541,000 | 3,060 |
| 1996-09-11 | 305 | 306 | 304 | 305 | 663,000 | 3,050 |
| 1996-09-10 | 305 | 309 | 305 | 305 | 911,000 | 3,050 |
| 1996-09-09 | 310 | 310 | 304 | 305 | 421,000 | 3,050 |
| 1996-09-06 | 303 | 306 | 301 | 303 | 4,125,000 | 3,030 |
| 1996-09-05 | 303 | 305 | 302 | 302 | 1,007,000 | 3,020 |
| 1996-09-04 | 303 | 304 | 302 | 303 | 459,000 | 3,030 |
| 1996-09-03 | 303 | 307 | 301 | 304 | 784,000 | 3,040 |
| 1996-09-02 | 301 | 306 | 301 | 302 | 431,000 | 3,020 |
| 1996-08-30 | 306 | 312 | 303 | 312 | 1,448,000 | 3,120 |
| 1996-08-29 | 308 | 313 | 304 | 305 | 522,000 | 3,050 |
| 1996-08-28 | 311 | 317 | 308 | 308 | 686,000 | 3,080 |
| 1996-08-27 | 313 | 315 | 308 | 308 | 443,000 | 3,080 |
| 1996-08-26 | 311 | 314 | 308 | 308 | 300,000 | 3,080 |
| 1996-08-23 | 317 | 319 | 308 | 308 | 1,181,000 | 3,080 |
| 1996-08-22 | 320 | 320 | 317 | 317 | 750,000 | 3,170 |
| 1996-08-21 | 319 | 320 | 317 | 317 | 884,000 | 3,170 |
| 1996-08-20 | 317 | 317 | 315 | 317 | 336,000 | 3,170 |
| 1996-08-19 | 316 | 317 | 314 | 317 | 730,000 | 3,170 |
| 1996-08-16 | 310 | 316 | 308 | 316 | 1,201,000 | 3,160 |
| 1996-08-15 | 309 | 312 | 309 | 310 | 485,000 | 3,100 |
| 1996-08-14 | 305 | 310 | 305 | 309 | 517,000 | 3,090 |
| 1996-08-13 | 302 | 306 | 301 | 305 | 971,000 | 3,050 |
| 1996-08-12 | 302 | 303 | 301 | 303 | 291,000 | 3,030 |
| 1996-08-09 | 306 | 306 | 301 | 302 | 1,156,000 | 3,020 |
| 1996-08-08 | 305 | 307 | 303 | 303 | 585,000 | 3,030 |
| 1996-08-07 | 308 | 309 | 303 | 303 | 417,000 | 3,030 |
| 1996-08-06 | 310 | 311 | 307 | 310 | 400,000 | 3,100 |
| 1996-08-05 | 311 | 312 | 308 | 310 | 546,000 | 3,100 |
| 1996-08-02 | 305 | 308 | 305 | 308 | 823,000 | 3,080 |
| 1996-08-01 | 308 | 308 | 305 | 305 | 803,000 | 3,050 |
| 1996-07-31 | 311 | 311 | 306 | 310 | 439,000 | 3,100 |
| 1996-07-30 | 309 | 313 | 306 | 306 | 896,000 | 3,060 |
| 1996-07-29 | 320 | 321 | 312 | 312 | 1,585,000 | 3,120 |
| 1996-07-26 | 308 | 310 | 306 | 310 | 1,005,000 | 3,100 |
| 1996-07-25 | 308 | 309 | 306 | 306 | 1,242,000 | 3,060 |
| 1996-07-24 | 311 | 314 | 308 | 308 | 452,000 | 3,080 |
| 1996-07-23 | 311 | 316 | 310 | 316 | 687,000 | 3,160 |
| 1996-07-22 | 317 | 320 | 311 | 312 | 2,048,000 | 3,120 |
| 1996-07-19 | 316 | 317 | 315 | 316 | 1,464,000 | 3,160 |
| 1996-07-18 | 318 | 320 | 314 | 317 | 855,000 | 3,170 |
| 1996-07-17 | 324 | 324 | 310 | 317 | 996,000 | 3,170 |
| 1996-07-16 | 322 | 326 | 322 | 323 | 544,000 | 3,230 |
| 1996-07-15 | 327 | 327 | 323 | 327 | 1,300,000 | 3,270 |
| 1996-07-12 | 326 | 330 | 326 | 329 | 758,000 | 3,290 |
| 1996-07-11 | 325 | 326 | 323 | 326 | 592,000 | 3,260 |
| 1996-07-10 | 332 | 332 | 323 | 323 | 532,000 | 3,230 |
| 1996-07-09 | 329 | 330 | 326 | 330 | 452,000 | 3,300 |
| 1996-07-08 | 333 | 333 | 325 | 326 | 694,000 | 3,260 |
| 1996-07-05 | 333 | 336 | 333 | 335 | 1,230,000 | 3,350 |
| 1996-07-04 | 338 | 338 | 332 | 333 | 529,000 | 3,330 |
| 1996-07-03 | 335 | 337 | 334 | 335 | 1,706,000 | 3,350 |
| 1996-07-02 | 338 | 340 | 335 | 336 | 1,056,000 | 3,360 |
| 1996-07-01 | 338 | 338 | 333 | 338 | 431,000 | 3,380 |
| 1996-06-28 | 340 | 340 | 334 | 338 | 816,000 | 3,380 |
| 1996-06-27 | 338 | 340 | 333 | 340 | 1,012,000 | 3,400 |
| 1996-06-26 | 341 | 341 | 338 | 340 | 522,000 | 3,400 |
| 1996-06-25 | 341 | 341 | 337 | 341 | 1,524,000 | 3,410 |
| 1996-06-24 | 341 | 341 | 337 | 340 | 918,000 | 3,400 |
| 1996-06-21 | 340 | 340 | 334 | 339 | 839,000 | 3,390 |
| 1996-06-20 | 336 | 339 | 335 | 339 | 630,000 | 3,390 |
| 1996-06-19 | 336 | 339 | 334 | 336 | 945,000 | 3,360 |
| 1996-06-18 | 337 | 338 | 334 | 336 | 869,000 | 3,360 |
| 1996-06-17 | 336 | 339 | 336 | 336 | 736,000 | 3,360 |
| 1996-06-14 | 340 | 340 | 334 | 335 | 3,651,000 | 3,350 |
| 1996-06-13 | 339 | 340 | 335 | 335 | 880,000 | 3,350 |
| 1996-06-12 | 338 | 340 | 336 | 339 | 498,000 | 3,390 |
| 1996-06-11 | 333 | 338 | 333 | 338 | 450,000 | 3,380 |
| 1996-06-10 | 335 | 340 | 332 | 340 | 408,000 | 3,400 |
| 1996-06-07 | 338 | 340 | 333 | 333 | 650,000 | 3,330 |
| 1996-06-06 | 340 | 341 | 338 | 338 | 256,000 | 3,380 |
| 1996-06-05 | 339 | 343 | 338 | 340 | 993,000 | 3,400 |
| 1996-06-04 | 335 | 344 | 335 | 344 | 649,000 | 3,440 |
| 1996-06-03 | 348 | 349 | 340 | 340 | 949,000 | 3,400 |
| 1996-05-31 | 345 | 348 | 344 | 348 | 517,000 | 3,480 |
| 1996-05-30 | 346 | 348 | 343 | 345 | 1,123,000 | 3,450 |
| 1996-05-29 | 346 | 350 | 346 | 349 | 1,908,000 | 3,490 |
| 1996-05-28 | 332 | 349 | 332 | 347 | 1,520,000 | 3,470 |
| 1996-05-27 | 331 | 331 | 327 | 331 | 546,000 | 3,310 |
| 1996-05-24 | 322 | 326 | 320 | 324 | 1,754,000 | 3,240 |
| 1996-05-23 | 333 | 337 | 323 | 323 | 1,433,000 | 3,230 |
| 1996-05-22 | 347 | 347 | 337 | 338 | 447,000 | 3,380 |
| 1996-05-21 | 346 | 350 | 341 | 344 | 1,038,000 | 3,440 |
| 1996-05-20 | 343 | 352 | 343 | 349 | 694,000 | 3,490 |
| 1996-05-17 | 350 | 350 | 338 | 341 | 1,269,000 | 3,410 |
| 1996-05-16 | 347 | 353 | 346 | 350 | 1,563,000 | 3,500 |
| 1996-05-15 | 336 | 343 | 333 | 341 | 1,100,000 | 3,410 |
| 1996-05-14 | 326 | 329 | 325 | 328 | 410,000 | 3,280 |
| 1996-05-13 | 329 | 331 | 323 | 326 | 747,000 | 3,260 |
| 1996-05-10 | 329 | 330 | 327 | 329 | 1,158,000 | 3,290 |
| 1996-05-09 | 333 | 333 | 327 | 329 | 1,606,000 | 3,290 |
| 1996-05-08 | 336 | 338 | 332 | 334 | 1,394,000 | 3,340 |
| 1996-05-07 | 340 | 344 | 331 | 331 | 657,000 | 3,310 |
| 1996-05-02 | 345 | 346 | 339 | 340 | 1,221,000 | 3,400 |
| 1996-05-01 | 349 | 349 | 344 | 344 | 766,000 | 3,440 |
| 1996-04-30 | 345 | 346 | 342 | 346 | 1,235,000 | 3,460 |
| 1996-04-26 | 350 | 353 | 341 | 342 | 1,221,000 | 3,420 |
| 1996-04-25 | 359 | 360 | 351 | 353 | 1,275,000 | 3,530 |
| 1996-04-24 | 362 | 363 | 359 | 361 | 544,000 | 3,610 |
| 1996-04-23 | 362 | 364 | 361 | 362 | 650,000 | 3,620 |
| 1996-04-22 | 362 | 362 | 360 | 362 | 758,000 | 3,620 |
| 1996-04-19 | 359 | 363 | 359 | 362 | 1,565,000 | 3,620 |
| 1996-04-18 | 355 | 361 | 355 | 359 | 1,078,000 | 3,590 |
| 1996-04-17 | 359 | 360 | 357 | 358 | 705,000 | 3,580 |
| 1996-04-16 | 361 | 363 | 358 | 358 | 2,232,000 | 3,580 |
| 1996-04-15 | 357 | 364 | 357 | 362 | 1,655,000 | 3,620 |
| 1996-04-12 | 353 | 359 | 350 | 356 | 1,669,000 | 3,560 |
| 1996-04-11 | 348 | 357 | 346 | 353 | 1,361,000 | 3,530 |
| 1996-04-10 | 346 | 355 | 346 | 355 | 1,849,000 | 3,550 |
| 1996-04-09 | 339 | 348 | 336 | 341 | 932,000 | 3,410 |
| 1996-04-08 | 340 | 340 | 331 | 331 | 620,000 | 3,310 |
| 1996-04-05 | 340 | 342 | 339 | 340 | 415,000 | 3,400 |
| 1996-04-04 | 339 | 342 | 338 | 340 | 630,000 | 3,400 |
| 1996-04-03 | 335 | 340 | 334 | 338 | 1,383,000 | 3,380 |
| 1996-04-02 | 338 | 338 | 330 | 335 | 720,000 | 3,350 |
| 1996-04-01 | 340 | 340 | 336 | 337 | 1,464,000 | 3,370 |
| 1996-03-29 | 340 | 340 | 336 | 339 | 1,082,000 | 3,390 |
| 1996-03-28 | 340 | 342 | 339 | 339 | 937,000 | 3,390 |
| 1996-03-27 | 333 | 340 | 329 | 340 | 1,929,000 | 3,400 |
| 1996-03-26 | 327 | 333 | 324 | 324 | 1,260,000 | 3,240 |
| 1996-03-25 | 315 | 325 | 315 | 322 | 584,000 | 3,220 |
| 1996-03-22 | 311 | 317 | 310 | 316 | 1,075,000 | 3,160 |
| 1996-03-21 | 315 | 315 | 306 | 311 | 1,845,000 | 3,110 |
| 1996-03-19 | 321 | 324 | 315 | 315 | 903,000 | 3,150 |
| 1996-03-18 | 318 | 322 | 318 | 320 | 898,000 | 3,200 |
| 1996-03-15 | 310 | 324 | 310 | 320 | 2,097,000 | 3,200 |
| 1996-03-14 | 308 | 308 | 303 | 308 | 493,000 | 3,080 |
| 1996-03-13 | 310 | 311 | 305 | 309 | 639,000 | 3,090 |
| 1996-03-12 | 307 | 315 | 304 | 315 | 1,584,000 | 3,150 |
| 1996-03-11 | 306 | 306 | 303 | 306 | 457,000 | 3,060 |
| 1996-03-08 | 301 | 308 | 301 | 308 | 5,038,000 | 3,080 |
| 1996-03-07 | 312 | 313 | 306 | 306 | 960,000 | 3,060 |
| 1996-03-06 | 315 | 315 | 311 | 313 | 1,299,000 | 3,130 |
| 1996-03-05 | 320 | 320 | 314 | 319 | 937,000 | 3,190 |
| 1996-03-04 | 323 | 323 | 311 | 311 | 766,000 | 3,110 |
| 1996-03-01 | 320 | 323 | 316 | 320 | 712,000 | 3,200 |
| 1996-02-29 | 322 | 323 | 316 | 321 | 1,177,000 | 3,210 |
| 1996-02-28 | 322 | 325 | 321 | 322 | 1,031,000 | 3,220 |
| 1996-02-27 | 330 | 330 | 320 | 321 | 797,000 | 3,210 |
| 1996-02-26 | 325 | 328 | 323 | 327 | 413,000 | 3,270 |
| 1996-02-23 | 331 | 333 | 325 | 328 | 635,000 | 3,280 |
| 1996-02-22 | 330 | 331 | 328 | 331 | 910,000 | 3,310 |
| 1996-02-21 | 336 | 336 | 325 | 330 | 459,000 | 3,300 |
| 1996-02-20 | 336 | 337 | 330 | 336 | 563,000 | 3,360 |
| 1996-02-19 | 340 | 340 | 332 | 336 | 542,000 | 3,360 |
| 1996-02-16 | 336 | 338 | 331 | 335 | 464,000 | 3,350 |
| 1996-02-15 | 343 | 343 | 336 | 338 | 925,000 | 3,380 |
| 1996-02-14 | 340 | 343 | 338 | 338 | 504,000 | 3,380 |
| 1996-02-13 | 349 | 350 | 340 | 340 | 458,000 | 3,400 |
| 1996-02-09 | 350 | 353 | 342 | 349 | 1,021,000 | 3,490 |
| 1996-02-08 | 345 | 355 | 344 | 355 | 1,097,000 | 3,550 |
| 1996-02-07 | 345 | 345 | 337 | 339 | 1,624,000 | 3,390 |
| 1996-02-06 | 345 | 349 | 341 | 347 | 639,000 | 3,470 |
| 1996-02-05 | 346 | 350 | 345 | 350 | 902,000 | 3,500 |
| 1996-02-02 | 360 | 361 | 347 | 351 | 1,743,000 | 3,510 |
| 1996-02-01 | 345 | 358 | 345 | 355 | 2,752,000 | 3,550 |
| 1996-01-31 | 340 | 345 | 338 | 345 | 2,361,000 | 3,450 |
| 1996-01-30 | 334 | 337 | 332 | 333 | 1,107,000 | 3,330 |
| 1996-01-29 | 335 | 336 | 330 | 333 | 1,075,000 | 3,330 |
| 1996-01-26 | 324 | 335 | 324 | 335 | 753,000 | 3,350 |
| 1996-01-25 | 319 | 330 | 317 | 325 | 1,657,000 | 3,250 |
| 1996-01-24 | 313 | 317 | 313 | 317 | 478,000 | 3,170 |
| 1996-01-23 | 313 | 316 | 308 | 313 | 1,388,000 | 3,130 |
| 1996-01-22 | 319 | 320 | 308 | 308 | 1,370,000 | 3,080 |
| 1996-01-19 | 325 | 326 | 318 | 319 | 1,440,000 | 3,190 |
| 1996-01-18 | 330 | 334 | 323 | 325 | 1,926,000 | 3,250 |
| 1996-01-17 | 335 | 336 | 325 | 326 | 1,325,000 | 3,260 |
| 1996-01-16 | 330 | 335 | 330 | 335 | 531,000 | 3,350 |
| 1996-01-12 | 330 | 332 | 328 | 330 | 1,285,000 | 3,300 |
| 1996-01-11 | 332 | 334 | 326 | 330 | 504,000 | 3,300 |
| 1996-01-10 | 332 | 337 | 325 | 337 | 748,000 | 3,370 |
| 1996-01-09 | 332 | 335 | 326 | 335 | 557,000 | 3,350 |
| 1996-01-08 | 335 | 338 | 332 | 334 | 482,000 | 3,340 |
| 1996-01-05 | 334 | 338 | 330 | 338 | 915,000 | 3,380 |
| 1996-01-04 | 330 | 339 | 327 | 334 | 616,000 | 3,340 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
