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
1997-12-30109120108114623,0001,140
1997-12-29111112105109752,0001,090
1997-12-26117124110110767,0001,100
1997-12-251001291001202,697,0001,200
1997-12-241101191061132,318,0001,130
1997-12-22128132971103,264,0001,100
1997-12-191431451291332,123,0001,330
1997-12-181551581421502,318,0001,500
1997-12-171521871471581,194,0001,580
1997-12-16147155143147793,0001,470
1997-12-15141150139146705,0001,460
1997-12-121601621511512,325,0001,510
1997-12-11169169158160566,0001,600
1997-12-10175175161167534,0001,670
1997-12-09170170162168757,0001,680
1997-12-08170172155160854,0001,600
1997-12-051741771681681,082,0001,680
1997-12-041821851721741,435,0001,740
1997-12-03186186182182702,0001,820
1997-12-021881901821821,189,0001,820
1997-12-01190196186196966,0001,960
1997-11-28188194185189780,0001,890
1997-11-27184197183197812,0001,970
1997-11-26188195183184606,0001,840
1997-11-251751891751831,235,0001,830
1997-11-212052051982001,128,0002,000
1997-11-201962031911981,340,0001,980
1997-11-191971991901911,364,0001,910
1997-11-182002091952071,220,0002,070
1997-11-171842051842051,191,0002,050
1997-11-141851951831831,098,0001,830
1997-11-13183194182190675,0001,900
1997-11-121951971831831,305,0001,830
1997-11-111961981931981,172,0001,980
1997-11-10192205191198720,0001,980
1997-11-072002021901921,103,0001,920
1997-11-062032062002001,760,0002,000
1997-11-05217217204208892,0002,080
1997-11-042182222152171,405,0002,170
1997-10-312102202082172,417,0002,170
1997-10-302142142072141,367,0002,140
1997-10-292122152072141,394,0002,140
1997-10-282012052002021,437,0002,020
1997-10-27205207198207551,0002,070
1997-10-241982081962041,296,0002,040
1997-10-232082101982031,472,0002,030
1997-10-222002101982081,349,0002,080
1997-10-21194198192196804,0001,960
1997-10-20192195190194344,0001,940
1997-10-17191198188192659,0001,920
1997-10-16190195185193839,0001,930
1997-10-151801901801901,752,0001,900
1997-10-141821831781821,073,0001,820
1997-10-131851861791821,265,0001,820
1997-10-091941941821901,273,0001,900
1997-10-081981991861941,333,0001,940
1997-10-072002011962001,060,0002,000
1997-10-06200200198199422,0001,990
1997-10-032002001972001,358,0002,000
1997-10-022002031951981,049,0001,980
1997-10-01200203200201598,0002,010
1997-09-30203209201207554,0002,070
1997-09-292052072002051,091,0002,050
1997-09-262102182052051,061,0002,050
1997-09-25209213206210597,0002,100
1997-09-24203211203210508,0002,100
1997-09-222012082002072,364,0002,070
1997-09-192092132002051,569,0002,050
1997-09-182212222092141,161,0002,140
1997-09-17222225220221531,0002,210
1997-09-16225225222225550,0002,250
1997-09-122302302222271,672,0002,270
1997-09-112272352272302,397,0002,300
1997-09-10227230225228357,0002,280
1997-09-092252302252271,275,0002,270
1997-09-08236236230230513,0002,300
1997-09-05234237230237534,0002,370
1997-09-04228235228235957,0002,350
1997-09-03229237228233855,0002,330
1997-09-022242272202241,042,0002,240
1997-09-012322322202231,202,0002,230
1997-08-292312362262341,024,0002,340
1997-08-28235237231235656,0002,350
1997-08-27241241235235574,0002,350
1997-08-26235241235236697,0002,360
1997-08-25235245233245753,0002,450
1997-08-22239240235236906,0002,360
1997-08-212432472392471,036,0002,470
1997-08-20239243236237830,0002,370
1997-08-19246246237239473,0002,390
1997-08-18242244237241744,0002,410
1997-08-15244250244245539,0002,450
1997-08-14248249241244714,0002,440
1997-08-132392402332381,031,0002,380
1997-08-122402462332441,250,0002,440
1997-08-11229235229230712,0002,300
1997-08-082232352232351,711,0002,350
1997-08-07239239232233698,0002,330
1997-08-062502502352401,273,0002,400
1997-08-05250251245248588,0002,480
1997-08-04255255250252743,0002,520
1997-08-012582582452471,117,0002,470
1997-07-312542612472611,842,0002,610
1997-07-302602612522541,441,0002,540
1997-07-29265265260260725,0002,600
1997-07-28265267263264582,0002,640
1997-07-252702702632631,881,0002,630
1997-07-24261268261265766,0002,650
1997-07-232682722612611,122,0002,610
1997-07-222692722642691,451,0002,690
1997-07-182742802702711,477,0002,710
1997-07-172812842742841,099,0002,840
1997-07-162772842742842,285,0002,840
1997-07-152752832702832,704,0002,830
1997-07-14275279273279976,0002,790
1997-07-112802852702852,138,0002,850
1997-07-102792802762803,155,0002,800
1997-07-092852852762801,474,0002,800
1997-07-082862892812851,892,0002,850
1997-07-07291292286290638,0002,900
1997-07-04296299293296657,0002,960
1997-07-032973002953001,529,0003,000
1997-07-02298298291293642,0002,930
1997-07-013003002922931,223,0002,930
1997-06-302933002903001,678,0003,000
1997-06-272862892832881,449,0002,880
1997-06-262842882822822,139,0002,820
1997-06-252802832792801,432,0002,800
1997-06-242852852782801,063,0002,800
1997-06-23285286283283744,0002,830
1997-06-20288289281283917,0002,830
1997-06-19291292288291582,0002,910
1997-06-18292293289292566,0002,920
1997-06-17293296292294848,0002,940
1997-06-16295296291292655,0002,920
1997-06-132983002922952,136,0002,950
1997-06-122993002942961,449,0002,960
1997-06-112983012952951,324,0002,950
1997-06-10293300293299776,0002,990
1997-06-09300302293293743,0002,930
1997-06-062973002963001,241,0003,000
1997-06-052993032962961,447,0002,960
1997-06-042983002942961,636,0002,960
1997-06-032922982922961,634,0002,960
1997-06-02293295291292805,0002,920
1997-05-30296300295295580,0002,950
1997-05-293033032912961,212,0002,960
1997-05-28295303295303791,0003,030
1997-05-27304304295295678,0002,950
1997-05-26302305297300490,0003,000
1997-05-23305308301301840,0003,010
1997-05-223063072952981,186,0002,980
1997-05-21313313306306945,0003,060
1997-05-20314315308308593,0003,080
1997-05-19308312308312943,0003,120
1997-05-163093153093131,106,0003,130
1997-05-153103143073131,036,0003,130
1997-05-143193193103151,382,0003,150
1997-05-133143163113121,229,0003,120
1997-05-123103113063111,253,0003,110
1997-05-093203203103111,755,0003,110
1997-05-083163183123181,423,0003,180
1997-05-073213223183182,316,0003,180
1997-05-063123213113214,338,0003,210
1997-05-023093113073101,605,0003,100
1997-05-013053123053092,832,0003,090
1997-04-302953022953022,475,0003,020
1997-04-282983012953001,318,0003,000
1997-04-252963002932961,892,0002,960
1997-04-243053052992991,975,0002,990
1997-04-233063082983061,985,0003,060
1997-04-223083093023062,429,0003,060
1997-04-212993112973067,254,0003,060
1997-04-182982982902943,482,0002,940
1997-04-172822962822967,421,0002,960
1997-04-162752822732823,167,0002,820
1997-04-152742772682702,288,0002,700
1997-04-14269272267271976,0002,710
1997-04-112712742672731,952,0002,730
1997-04-102752782712711,444,0002,710
1997-04-092792792732731,276,0002,730
1997-04-082712812702791,217,0002,790
1997-04-072802822742741,109,0002,740
1997-04-042802832762803,576,0002,800
1997-04-032722772692761,530,0002,760
1997-04-022672722662671,097,0002,670
1997-04-01261269260269635,0002,690
1997-03-312702732622621,497,0002,620
1997-03-282692742662721,498,0002,720
1997-03-272722732662701,530,0002,700
1997-03-262722732622681,117,0002,680
1997-03-252682702632681,142,0002,680
1997-03-24272272255258926,0002,580
1997-03-21268270266270650,0002,700
1997-03-192682702652701,057,0002,700
1997-03-18264267264266940,0002,660
1997-03-172632662552641,217,0002,640
1997-03-142502632502632,294,0002,630
1997-03-132602602512521,230,0002,520
1997-03-12261263251260977,0002,600
1997-03-11260265260265670,0002,650
1997-03-10262262255260287,0002,600
1997-03-07249257249257788,0002,570
1997-03-062552592492511,678,0002,510
1997-03-052662662602601,559,0002,600
1997-03-04262266261266973,0002,660
1997-03-03265266262266933,0002,660
1997-02-282672682652651,138,0002,650
1997-02-272622722622691,065,0002,690
1997-02-262742742622671,256,0002,670
1997-02-252702732692731,236,0002,730
1997-02-242782822712752,282,0002,750
1997-02-212742752672701,920,0002,700
1997-02-202752792722746,310,0002,740
1997-02-192622772602758,233,0002,750
1997-02-182512652512586,448,0002,580
1997-02-172262412262411,349,0002,410
1997-02-142302312252261,784,0002,260
1997-02-13234234227232449,0002,320
1997-02-12221226221224685,0002,240
1997-02-10221222220220831,0002,200
1997-02-072262262212221,247,0002,220
1997-02-06230233226228469,0002,280
1997-02-05233233226230616,0002,300
1997-02-04235240235236555,0002,360
1997-02-032322402272331,317,0002,330
1997-01-312262382242371,674,0002,370
1997-01-302262312232261,980,0002,260
1997-01-292252432252421,035,0002,420
1997-01-28222223220223820,0002,230
1997-01-27224227222222562,0002,220
1997-01-242302322222231,266,0002,230
1997-01-232312342302311,060,0002,310
1997-01-22236240235239633,0002,390
1997-01-21236238233233707,0002,330
1997-01-20248253235236796,0002,360
1997-01-17246265245253934,0002,530
1997-01-16247255241247511,0002,470
1997-01-142502552362551,000,0002,550
1997-01-132402552302551,249,0002,550
1997-01-102332442312371,793,0002,370
1997-01-092492492412431,078,0002,430
1997-01-08253254250250814,0002,500
1997-01-07260264255255731,0002,550
1997-01-06256261256261185,0002,610

分割・併合履歴 : [2016-06-28]1株→0.1株