4004 (株)レゾナック・ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 109 | 120 | 108 | 114 | 623,000 | 1,140 |
| 1997-12-29 | 111 | 112 | 105 | 109 | 752,000 | 1,090 |
| 1997-12-26 | 117 | 124 | 110 | 110 | 767,000 | 1,100 |
| 1997-12-25 | 100 | 129 | 100 | 120 | 2,697,000 | 1,200 |
| 1997-12-24 | 110 | 119 | 106 | 113 | 2,318,000 | 1,130 |
| 1997-12-22 | 128 | 132 | 97 | 110 | 3,264,000 | 1,100 |
| 1997-12-19 | 143 | 145 | 129 | 133 | 2,123,000 | 1,330 |
| 1997-12-18 | 155 | 158 | 142 | 150 | 2,318,000 | 1,500 |
| 1997-12-17 | 152 | 187 | 147 | 158 | 1,194,000 | 1,580 |
| 1997-12-16 | 147 | 155 | 143 | 147 | 793,000 | 1,470 |
| 1997-12-15 | 141 | 150 | 139 | 146 | 705,000 | 1,460 |
| 1997-12-12 | 160 | 162 | 151 | 151 | 2,325,000 | 1,510 |
| 1997-12-11 | 169 | 169 | 158 | 160 | 566,000 | 1,600 |
| 1997-12-10 | 175 | 175 | 161 | 167 | 534,000 | 1,670 |
| 1997-12-09 | 170 | 170 | 162 | 168 | 757,000 | 1,680 |
| 1997-12-08 | 170 | 172 | 155 | 160 | 854,000 | 1,600 |
| 1997-12-05 | 174 | 177 | 168 | 168 | 1,082,000 | 1,680 |
| 1997-12-04 | 182 | 185 | 172 | 174 | 1,435,000 | 1,740 |
| 1997-12-03 | 186 | 186 | 182 | 182 | 702,000 | 1,820 |
| 1997-12-02 | 188 | 190 | 182 | 182 | 1,189,000 | 1,820 |
| 1997-12-01 | 190 | 196 | 186 | 196 | 966,000 | 1,960 |
| 1997-11-28 | 188 | 194 | 185 | 189 | 780,000 | 1,890 |
| 1997-11-27 | 184 | 197 | 183 | 197 | 812,000 | 1,970 |
| 1997-11-26 | 188 | 195 | 183 | 184 | 606,000 | 1,840 |
| 1997-11-25 | 175 | 189 | 175 | 183 | 1,235,000 | 1,830 |
| 1997-11-21 | 205 | 205 | 198 | 200 | 1,128,000 | 2,000 |
| 1997-11-20 | 196 | 203 | 191 | 198 | 1,340,000 | 1,980 |
| 1997-11-19 | 197 | 199 | 190 | 191 | 1,364,000 | 1,910 |
| 1997-11-18 | 200 | 209 | 195 | 207 | 1,220,000 | 2,070 |
| 1997-11-17 | 184 | 205 | 184 | 205 | 1,191,000 | 2,050 |
| 1997-11-14 | 185 | 195 | 183 | 183 | 1,098,000 | 1,830 |
| 1997-11-13 | 183 | 194 | 182 | 190 | 675,000 | 1,900 |
| 1997-11-12 | 195 | 197 | 183 | 183 | 1,305,000 | 1,830 |
| 1997-11-11 | 196 | 198 | 193 | 198 | 1,172,000 | 1,980 |
| 1997-11-10 | 192 | 205 | 191 | 198 | 720,000 | 1,980 |
| 1997-11-07 | 200 | 202 | 190 | 192 | 1,103,000 | 1,920 |
| 1997-11-06 | 203 | 206 | 200 | 200 | 1,760,000 | 2,000 |
| 1997-11-05 | 217 | 217 | 204 | 208 | 892,000 | 2,080 |
| 1997-11-04 | 218 | 222 | 215 | 217 | 1,405,000 | 2,170 |
| 1997-10-31 | 210 | 220 | 208 | 217 | 2,417,000 | 2,170 |
| 1997-10-30 | 214 | 214 | 207 | 214 | 1,367,000 | 2,140 |
| 1997-10-29 | 212 | 215 | 207 | 214 | 1,394,000 | 2,140 |
| 1997-10-28 | 201 | 205 | 200 | 202 | 1,437,000 | 2,020 |
| 1997-10-27 | 205 | 207 | 198 | 207 | 551,000 | 2,070 |
| 1997-10-24 | 198 | 208 | 196 | 204 | 1,296,000 | 2,040 |
| 1997-10-23 | 208 | 210 | 198 | 203 | 1,472,000 | 2,030 |
| 1997-10-22 | 200 | 210 | 198 | 208 | 1,349,000 | 2,080 |
| 1997-10-21 | 194 | 198 | 192 | 196 | 804,000 | 1,960 |
| 1997-10-20 | 192 | 195 | 190 | 194 | 344,000 | 1,940 |
| 1997-10-17 | 191 | 198 | 188 | 192 | 659,000 | 1,920 |
| 1997-10-16 | 190 | 195 | 185 | 193 | 839,000 | 1,930 |
| 1997-10-15 | 180 | 190 | 180 | 190 | 1,752,000 | 1,900 |
| 1997-10-14 | 182 | 183 | 178 | 182 | 1,073,000 | 1,820 |
| 1997-10-13 | 185 | 186 | 179 | 182 | 1,265,000 | 1,820 |
| 1997-10-09 | 194 | 194 | 182 | 190 | 1,273,000 | 1,900 |
| 1997-10-08 | 198 | 199 | 186 | 194 | 1,333,000 | 1,940 |
| 1997-10-07 | 200 | 201 | 196 | 200 | 1,060,000 | 2,000 |
| 1997-10-06 | 200 | 200 | 198 | 199 | 422,000 | 1,990 |
| 1997-10-03 | 200 | 200 | 197 | 200 | 1,358,000 | 2,000 |
| 1997-10-02 | 200 | 203 | 195 | 198 | 1,049,000 | 1,980 |
| 1997-10-01 | 200 | 203 | 200 | 201 | 598,000 | 2,010 |
| 1997-09-30 | 203 | 209 | 201 | 207 | 554,000 | 2,070 |
| 1997-09-29 | 205 | 207 | 200 | 205 | 1,091,000 | 2,050 |
| 1997-09-26 | 210 | 218 | 205 | 205 | 1,061,000 | 2,050 |
| 1997-09-25 | 209 | 213 | 206 | 210 | 597,000 | 2,100 |
| 1997-09-24 | 203 | 211 | 203 | 210 | 508,000 | 2,100 |
| 1997-09-22 | 201 | 208 | 200 | 207 | 2,364,000 | 2,070 |
| 1997-09-19 | 209 | 213 | 200 | 205 | 1,569,000 | 2,050 |
| 1997-09-18 | 221 | 222 | 209 | 214 | 1,161,000 | 2,140 |
| 1997-09-17 | 222 | 225 | 220 | 221 | 531,000 | 2,210 |
| 1997-09-16 | 225 | 225 | 222 | 225 | 550,000 | 2,250 |
| 1997-09-12 | 230 | 230 | 222 | 227 | 1,672,000 | 2,270 |
| 1997-09-11 | 227 | 235 | 227 | 230 | 2,397,000 | 2,300 |
| 1997-09-10 | 227 | 230 | 225 | 228 | 357,000 | 2,280 |
| 1997-09-09 | 225 | 230 | 225 | 227 | 1,275,000 | 2,270 |
| 1997-09-08 | 236 | 236 | 230 | 230 | 513,000 | 2,300 |
| 1997-09-05 | 234 | 237 | 230 | 237 | 534,000 | 2,370 |
| 1997-09-04 | 228 | 235 | 228 | 235 | 957,000 | 2,350 |
| 1997-09-03 | 229 | 237 | 228 | 233 | 855,000 | 2,330 |
| 1997-09-02 | 224 | 227 | 220 | 224 | 1,042,000 | 2,240 |
| 1997-09-01 | 232 | 232 | 220 | 223 | 1,202,000 | 2,230 |
| 1997-08-29 | 231 | 236 | 226 | 234 | 1,024,000 | 2,340 |
| 1997-08-28 | 235 | 237 | 231 | 235 | 656,000 | 2,350 |
| 1997-08-27 | 241 | 241 | 235 | 235 | 574,000 | 2,350 |
| 1997-08-26 | 235 | 241 | 235 | 236 | 697,000 | 2,360 |
| 1997-08-25 | 235 | 245 | 233 | 245 | 753,000 | 2,450 |
| 1997-08-22 | 239 | 240 | 235 | 236 | 906,000 | 2,360 |
| 1997-08-21 | 243 | 247 | 239 | 247 | 1,036,000 | 2,470 |
| 1997-08-20 | 239 | 243 | 236 | 237 | 830,000 | 2,370 |
| 1997-08-19 | 246 | 246 | 237 | 239 | 473,000 | 2,390 |
| 1997-08-18 | 242 | 244 | 237 | 241 | 744,000 | 2,410 |
| 1997-08-15 | 244 | 250 | 244 | 245 | 539,000 | 2,450 |
| 1997-08-14 | 248 | 249 | 241 | 244 | 714,000 | 2,440 |
| 1997-08-13 | 239 | 240 | 233 | 238 | 1,031,000 | 2,380 |
| 1997-08-12 | 240 | 246 | 233 | 244 | 1,250,000 | 2,440 |
| 1997-08-11 | 229 | 235 | 229 | 230 | 712,000 | 2,300 |
| 1997-08-08 | 223 | 235 | 223 | 235 | 1,711,000 | 2,350 |
| 1997-08-07 | 239 | 239 | 232 | 233 | 698,000 | 2,330 |
| 1997-08-06 | 250 | 250 | 235 | 240 | 1,273,000 | 2,400 |
| 1997-08-05 | 250 | 251 | 245 | 248 | 588,000 | 2,480 |
| 1997-08-04 | 255 | 255 | 250 | 252 | 743,000 | 2,520 |
| 1997-08-01 | 258 | 258 | 245 | 247 | 1,117,000 | 2,470 |
| 1997-07-31 | 254 | 261 | 247 | 261 | 1,842,000 | 2,610 |
| 1997-07-30 | 260 | 261 | 252 | 254 | 1,441,000 | 2,540 |
| 1997-07-29 | 265 | 265 | 260 | 260 | 725,000 | 2,600 |
| 1997-07-28 | 265 | 267 | 263 | 264 | 582,000 | 2,640 |
| 1997-07-25 | 270 | 270 | 263 | 263 | 1,881,000 | 2,630 |
| 1997-07-24 | 261 | 268 | 261 | 265 | 766,000 | 2,650 |
| 1997-07-23 | 268 | 272 | 261 | 261 | 1,122,000 | 2,610 |
| 1997-07-22 | 269 | 272 | 264 | 269 | 1,451,000 | 2,690 |
| 1997-07-18 | 274 | 280 | 270 | 271 | 1,477,000 | 2,710 |
| 1997-07-17 | 281 | 284 | 274 | 284 | 1,099,000 | 2,840 |
| 1997-07-16 | 277 | 284 | 274 | 284 | 2,285,000 | 2,840 |
| 1997-07-15 | 275 | 283 | 270 | 283 | 2,704,000 | 2,830 |
| 1997-07-14 | 275 | 279 | 273 | 279 | 976,000 | 2,790 |
| 1997-07-11 | 280 | 285 | 270 | 285 | 2,138,000 | 2,850 |
| 1997-07-10 | 279 | 280 | 276 | 280 | 3,155,000 | 2,800 |
| 1997-07-09 | 285 | 285 | 276 | 280 | 1,474,000 | 2,800 |
| 1997-07-08 | 286 | 289 | 281 | 285 | 1,892,000 | 2,850 |
| 1997-07-07 | 291 | 292 | 286 | 290 | 638,000 | 2,900 |
| 1997-07-04 | 296 | 299 | 293 | 296 | 657,000 | 2,960 |
| 1997-07-03 | 297 | 300 | 295 | 300 | 1,529,000 | 3,000 |
| 1997-07-02 | 298 | 298 | 291 | 293 | 642,000 | 2,930 |
| 1997-07-01 | 300 | 300 | 292 | 293 | 1,223,000 | 2,930 |
| 1997-06-30 | 293 | 300 | 290 | 300 | 1,678,000 | 3,000 |
| 1997-06-27 | 286 | 289 | 283 | 288 | 1,449,000 | 2,880 |
| 1997-06-26 | 284 | 288 | 282 | 282 | 2,139,000 | 2,820 |
| 1997-06-25 | 280 | 283 | 279 | 280 | 1,432,000 | 2,800 |
| 1997-06-24 | 285 | 285 | 278 | 280 | 1,063,000 | 2,800 |
| 1997-06-23 | 285 | 286 | 283 | 283 | 744,000 | 2,830 |
| 1997-06-20 | 288 | 289 | 281 | 283 | 917,000 | 2,830 |
| 1997-06-19 | 291 | 292 | 288 | 291 | 582,000 | 2,910 |
| 1997-06-18 | 292 | 293 | 289 | 292 | 566,000 | 2,920 |
| 1997-06-17 | 293 | 296 | 292 | 294 | 848,000 | 2,940 |
| 1997-06-16 | 295 | 296 | 291 | 292 | 655,000 | 2,920 |
| 1997-06-13 | 298 | 300 | 292 | 295 | 2,136,000 | 2,950 |
| 1997-06-12 | 299 | 300 | 294 | 296 | 1,449,000 | 2,960 |
| 1997-06-11 | 298 | 301 | 295 | 295 | 1,324,000 | 2,950 |
| 1997-06-10 | 293 | 300 | 293 | 299 | 776,000 | 2,990 |
| 1997-06-09 | 300 | 302 | 293 | 293 | 743,000 | 2,930 |
| 1997-06-06 | 297 | 300 | 296 | 300 | 1,241,000 | 3,000 |
| 1997-06-05 | 299 | 303 | 296 | 296 | 1,447,000 | 2,960 |
| 1997-06-04 | 298 | 300 | 294 | 296 | 1,636,000 | 2,960 |
| 1997-06-03 | 292 | 298 | 292 | 296 | 1,634,000 | 2,960 |
| 1997-06-02 | 293 | 295 | 291 | 292 | 805,000 | 2,920 |
| 1997-05-30 | 296 | 300 | 295 | 295 | 580,000 | 2,950 |
| 1997-05-29 | 303 | 303 | 291 | 296 | 1,212,000 | 2,960 |
| 1997-05-28 | 295 | 303 | 295 | 303 | 791,000 | 3,030 |
| 1997-05-27 | 304 | 304 | 295 | 295 | 678,000 | 2,950 |
| 1997-05-26 | 302 | 305 | 297 | 300 | 490,000 | 3,000 |
| 1997-05-23 | 305 | 308 | 301 | 301 | 840,000 | 3,010 |
| 1997-05-22 | 306 | 307 | 295 | 298 | 1,186,000 | 2,980 |
| 1997-05-21 | 313 | 313 | 306 | 306 | 945,000 | 3,060 |
| 1997-05-20 | 314 | 315 | 308 | 308 | 593,000 | 3,080 |
| 1997-05-19 | 308 | 312 | 308 | 312 | 943,000 | 3,120 |
| 1997-05-16 | 309 | 315 | 309 | 313 | 1,106,000 | 3,130 |
| 1997-05-15 | 310 | 314 | 307 | 313 | 1,036,000 | 3,130 |
| 1997-05-14 | 319 | 319 | 310 | 315 | 1,382,000 | 3,150 |
| 1997-05-13 | 314 | 316 | 311 | 312 | 1,229,000 | 3,120 |
| 1997-05-12 | 310 | 311 | 306 | 311 | 1,253,000 | 3,110 |
| 1997-05-09 | 320 | 320 | 310 | 311 | 1,755,000 | 3,110 |
| 1997-05-08 | 316 | 318 | 312 | 318 | 1,423,000 | 3,180 |
| 1997-05-07 | 321 | 322 | 318 | 318 | 2,316,000 | 3,180 |
| 1997-05-06 | 312 | 321 | 311 | 321 | 4,338,000 | 3,210 |
| 1997-05-02 | 309 | 311 | 307 | 310 | 1,605,000 | 3,100 |
| 1997-05-01 | 305 | 312 | 305 | 309 | 2,832,000 | 3,090 |
| 1997-04-30 | 295 | 302 | 295 | 302 | 2,475,000 | 3,020 |
| 1997-04-28 | 298 | 301 | 295 | 300 | 1,318,000 | 3,000 |
| 1997-04-25 | 296 | 300 | 293 | 296 | 1,892,000 | 2,960 |
| 1997-04-24 | 305 | 305 | 299 | 299 | 1,975,000 | 2,990 |
| 1997-04-23 | 306 | 308 | 298 | 306 | 1,985,000 | 3,060 |
| 1997-04-22 | 308 | 309 | 302 | 306 | 2,429,000 | 3,060 |
| 1997-04-21 | 299 | 311 | 297 | 306 | 7,254,000 | 3,060 |
| 1997-04-18 | 298 | 298 | 290 | 294 | 3,482,000 | 2,940 |
| 1997-04-17 | 282 | 296 | 282 | 296 | 7,421,000 | 2,960 |
| 1997-04-16 | 275 | 282 | 273 | 282 | 3,167,000 | 2,820 |
| 1997-04-15 | 274 | 277 | 268 | 270 | 2,288,000 | 2,700 |
| 1997-04-14 | 269 | 272 | 267 | 271 | 976,000 | 2,710 |
| 1997-04-11 | 271 | 274 | 267 | 273 | 1,952,000 | 2,730 |
| 1997-04-10 | 275 | 278 | 271 | 271 | 1,444,000 | 2,710 |
| 1997-04-09 | 279 | 279 | 273 | 273 | 1,276,000 | 2,730 |
| 1997-04-08 | 271 | 281 | 270 | 279 | 1,217,000 | 2,790 |
| 1997-04-07 | 280 | 282 | 274 | 274 | 1,109,000 | 2,740 |
| 1997-04-04 | 280 | 283 | 276 | 280 | 3,576,000 | 2,800 |
| 1997-04-03 | 272 | 277 | 269 | 276 | 1,530,000 | 2,760 |
| 1997-04-02 | 267 | 272 | 266 | 267 | 1,097,000 | 2,670 |
| 1997-04-01 | 261 | 269 | 260 | 269 | 635,000 | 2,690 |
| 1997-03-31 | 270 | 273 | 262 | 262 | 1,497,000 | 2,620 |
| 1997-03-28 | 269 | 274 | 266 | 272 | 1,498,000 | 2,720 |
| 1997-03-27 | 272 | 273 | 266 | 270 | 1,530,000 | 2,700 |
| 1997-03-26 | 272 | 273 | 262 | 268 | 1,117,000 | 2,680 |
| 1997-03-25 | 268 | 270 | 263 | 268 | 1,142,000 | 2,680 |
| 1997-03-24 | 272 | 272 | 255 | 258 | 926,000 | 2,580 |
| 1997-03-21 | 268 | 270 | 266 | 270 | 650,000 | 2,700 |
| 1997-03-19 | 268 | 270 | 265 | 270 | 1,057,000 | 2,700 |
| 1997-03-18 | 264 | 267 | 264 | 266 | 940,000 | 2,660 |
| 1997-03-17 | 263 | 266 | 255 | 264 | 1,217,000 | 2,640 |
| 1997-03-14 | 250 | 263 | 250 | 263 | 2,294,000 | 2,630 |
| 1997-03-13 | 260 | 260 | 251 | 252 | 1,230,000 | 2,520 |
| 1997-03-12 | 261 | 263 | 251 | 260 | 977,000 | 2,600 |
| 1997-03-11 | 260 | 265 | 260 | 265 | 670,000 | 2,650 |
| 1997-03-10 | 262 | 262 | 255 | 260 | 287,000 | 2,600 |
| 1997-03-07 | 249 | 257 | 249 | 257 | 788,000 | 2,570 |
| 1997-03-06 | 255 | 259 | 249 | 251 | 1,678,000 | 2,510 |
| 1997-03-05 | 266 | 266 | 260 | 260 | 1,559,000 | 2,600 |
| 1997-03-04 | 262 | 266 | 261 | 266 | 973,000 | 2,660 |
| 1997-03-03 | 265 | 266 | 262 | 266 | 933,000 | 2,660 |
| 1997-02-28 | 267 | 268 | 265 | 265 | 1,138,000 | 2,650 |
| 1997-02-27 | 262 | 272 | 262 | 269 | 1,065,000 | 2,690 |
| 1997-02-26 | 274 | 274 | 262 | 267 | 1,256,000 | 2,670 |
| 1997-02-25 | 270 | 273 | 269 | 273 | 1,236,000 | 2,730 |
| 1997-02-24 | 278 | 282 | 271 | 275 | 2,282,000 | 2,750 |
| 1997-02-21 | 274 | 275 | 267 | 270 | 1,920,000 | 2,700 |
| 1997-02-20 | 275 | 279 | 272 | 274 | 6,310,000 | 2,740 |
| 1997-02-19 | 262 | 277 | 260 | 275 | 8,233,000 | 2,750 |
| 1997-02-18 | 251 | 265 | 251 | 258 | 6,448,000 | 2,580 |
| 1997-02-17 | 226 | 241 | 226 | 241 | 1,349,000 | 2,410 |
| 1997-02-14 | 230 | 231 | 225 | 226 | 1,784,000 | 2,260 |
| 1997-02-13 | 234 | 234 | 227 | 232 | 449,000 | 2,320 |
| 1997-02-12 | 221 | 226 | 221 | 224 | 685,000 | 2,240 |
| 1997-02-10 | 221 | 222 | 220 | 220 | 831,000 | 2,200 |
| 1997-02-07 | 226 | 226 | 221 | 222 | 1,247,000 | 2,220 |
| 1997-02-06 | 230 | 233 | 226 | 228 | 469,000 | 2,280 |
| 1997-02-05 | 233 | 233 | 226 | 230 | 616,000 | 2,300 |
| 1997-02-04 | 235 | 240 | 235 | 236 | 555,000 | 2,360 |
| 1997-02-03 | 232 | 240 | 227 | 233 | 1,317,000 | 2,330 |
| 1997-01-31 | 226 | 238 | 224 | 237 | 1,674,000 | 2,370 |
| 1997-01-30 | 226 | 231 | 223 | 226 | 1,980,000 | 2,260 |
| 1997-01-29 | 225 | 243 | 225 | 242 | 1,035,000 | 2,420 |
| 1997-01-28 | 222 | 223 | 220 | 223 | 820,000 | 2,230 |
| 1997-01-27 | 224 | 227 | 222 | 222 | 562,000 | 2,220 |
| 1997-01-24 | 230 | 232 | 222 | 223 | 1,266,000 | 2,230 |
| 1997-01-23 | 231 | 234 | 230 | 231 | 1,060,000 | 2,310 |
| 1997-01-22 | 236 | 240 | 235 | 239 | 633,000 | 2,390 |
| 1997-01-21 | 236 | 238 | 233 | 233 | 707,000 | 2,330 |
| 1997-01-20 | 248 | 253 | 235 | 236 | 796,000 | 2,360 |
| 1997-01-17 | 246 | 265 | 245 | 253 | 934,000 | 2,530 |
| 1997-01-16 | 247 | 255 | 241 | 247 | 511,000 | 2,470 |
| 1997-01-14 | 250 | 255 | 236 | 255 | 1,000,000 | 2,550 |
| 1997-01-13 | 240 | 255 | 230 | 255 | 1,249,000 | 2,550 |
| 1997-01-10 | 233 | 244 | 231 | 237 | 1,793,000 | 2,370 |
| 1997-01-09 | 249 | 249 | 241 | 243 | 1,078,000 | 2,430 |
| 1997-01-08 | 253 | 254 | 250 | 250 | 814,000 | 2,500 |
| 1997-01-07 | 260 | 264 | 255 | 255 | 731,000 | 2,550 |
| 1997-01-06 | 256 | 261 | 256 | 261 | 185,000 | 2,610 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
