4004 (株)レゾナック・ホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 98 | 100 | 98 | 99 | 387,000 | 990 |
| 1998-12-29 | 99 | 100 | 98 | 99 | 335,000 | 990 |
| 1998-12-28 | 100 | 101 | 98 | 98 | 395,000 | 980 |
| 1998-12-25 | 100 | 101 | 99 | 99 | 443,000 | 990 |
| 1998-12-24 | 102 | 102 | 100 | 100 | 1,048,000 | 1,000 |
| 1998-12-22 | 100 | 101 | 99 | 100 | 1,090,000 | 1,000 |
| 1998-12-21 | 100 | 101 | 100 | 100 | 600,000 | 1,000 |
| 1998-12-18 | 100 | 102 | 99 | 101 | 933,000 | 1,010 |
| 1998-12-17 | 102 | 103 | 98 | 100 | 1,654,000 | 1,000 |
| 1998-12-16 | 106 | 107 | 102 | 102 | 996,000 | 1,020 |
| 1998-12-15 | 110 | 110 | 105 | 107 | 1,561,000 | 1,070 |
| 1998-12-14 | 114 | 115 | 108 | 110 | 2,657,000 | 1,100 |
| 1998-12-11 | 102 | 106 | 101 | 104 | 2,254,000 | 1,040 |
| 1998-12-10 | 103 | 105 | 102 | 105 | 675,000 | 1,050 |
| 1998-12-09 | 104 | 104 | 103 | 104 | 1,211,000 | 1,040 |
| 1998-12-08 | 105 | 108 | 104 | 107 | 985,000 | 1,070 |
| 1998-12-07 | 107 | 108 | 105 | 107 | 374,000 | 1,070 |
| 1998-12-04 | 103 | 107 | 103 | 107 | 1,177,000 | 1,070 |
| 1998-12-03 | 107 | 107 | 105 | 107 | 685,000 | 1,070 |
| 1998-12-02 | 110 | 112 | 106 | 110 | 1,132,000 | 1,100 |
| 1998-12-01 | 110 | 112 | 109 | 111 | 1,125,000 | 1,110 |
| 1998-11-30 | 115 | 115 | 110 | 110 | 1,420,000 | 1,100 |
| 1998-11-27 | 110 | 114 | 108 | 113 | 2,563,000 | 1,130 |
| 1998-11-26 | 107 | 109 | 105 | 108 | 1,063,000 | 1,080 |
| 1998-11-25 | 108 | 108 | 103 | 103 | 1,222,000 | 1,030 |
| 1998-11-24 | 108 | 108 | 105 | 108 | 1,245,000 | 1,080 |
| 1998-11-20 | 101 | 105 | 101 | 105 | 710,000 | 1,050 |
| 1998-11-19 | 105 | 108 | 100 | 100 | 1,880,000 | 1,000 |
| 1998-11-18 | 98 | 104 | 98 | 103 | 2,226,000 | 1,030 |
| 1998-11-17 | 97 | 98 | 95 | 98 | 965,000 | 980 |
| 1998-11-16 | 95 | 97 | 94 | 95 | 591,000 | 950 |
| 1998-11-13 | 94 | 95 | 92 | 94 | 683,000 | 940 |
| 1998-11-12 | 94 | 95 | 93 | 93 | 497,000 | 930 |
| 1998-11-11 | 92 | 94 | 90 | 94 | 376,000 | 940 |
| 1998-11-10 | 91 | 94 | 90 | 90 | 374,000 | 900 |
| 1998-11-09 | 93 | 95 | 90 | 91 | 805,000 | 910 |
| 1998-11-06 | 91 | 93 | 89 | 90 | 985,000 | 900 |
| 1998-11-05 | 98 | 98 | 92 | 93 | 994,000 | 930 |
| 1998-11-04 | 95 | 98 | 95 | 97 | 1,011,000 | 970 |
| 1998-11-02 | 88 | 92 | 88 | 92 | 615,000 | 920 |
| 1998-10-30 | 93 | 94 | 86 | 86 | 917,000 | 860 |
| 1998-10-29 | 91 | 93 | 90 | 93 | 652,000 | 930 |
| 1998-10-28 | 92 | 96 | 91 | 91 | 619,000 | 910 |
| 1998-10-27 | 98 | 98 | 91 | 91 | 1,231,000 | 910 |
| 1998-10-26 | 90 | 95 | 90 | 93 | 468,000 | 930 |
| 1998-10-23 | 96 | 98 | 93 | 95 | 887,000 | 950 |
| 1998-10-22 | 92 | 98 | 92 | 96 | 1,999,000 | 960 |
| 1998-10-21 | 86 | 93 | 86 | 92 | 1,819,000 | 920 |
| 1998-10-20 | 86 | 88 | 84 | 88 | 700,000 | 880 |
| 1998-10-19 | 80 | 86 | 80 | 83 | 3,701,000 | 830 |
| 1998-10-16 | 88 | 88 | 85 | 87 | 515,000 | 870 |
| 1998-10-15 | 87 | 87 | 85 | 85 | 577,000 | 850 |
| 1998-10-14 | 87 | 88 | 85 | 86 | 1,108,000 | 860 |
| 1998-10-13 | 88 | 89 | 87 | 87 | 929,000 | 870 |
| 1998-10-12 | 89 | 89 | 86 | 88 | 1,406,000 | 880 |
| 1998-10-09 | 85 | 89 | 85 | 85 | 2,609,000 | 850 |
| 1998-10-08 | 88 | 90 | 85 | 86 | 2,358,000 | 860 |
| 1998-10-07 | 87 | 90 | 86 | 88 | 2,694,000 | 880 |
| 1998-10-06 | 88 | 89 | 86 | 87 | 907,000 | 870 |
| 1998-10-05 | 90 | 90 | 88 | 88 | 535,000 | 880 |
| 1998-10-02 | 85 | 90 | 84 | 90 | 1,065,000 | 900 |
| 1998-10-01 | 86 | 88 | 83 | 85 | 1,755,000 | 850 |
| 1998-09-30 | 92 | 93 | 90 | 90 | 2,251,000 | 900 |
| 1998-09-29 | 93 | 93 | 86 | 90 | 2,388,000 | 900 |
| 1998-09-28 | 83 | 90 | 82 | 86 | 4,473,000 | 860 |
| 1998-09-25 | 104 | 105 | 77 | 80 | 11,913,000 | 800 |
| 1998-09-24 | 115 | 117 | 102 | 102 | 4,134,000 | 1,020 |
| 1998-09-22 | 119 | 121 | 115 | 118 | 979,000 | 1,180 |
| 1998-09-21 | 119 | 119 | 117 | 118 | 505,000 | 1,180 |
| 1998-09-18 | 115 | 119 | 115 | 118 | 703,000 | 1,180 |
| 1998-09-17 | 122 | 122 | 115 | 115 | 546,000 | 1,150 |
| 1998-09-16 | 119 | 123 | 117 | 118 | 444,000 | 1,180 |
| 1998-09-14 | 117 | 124 | 117 | 123 | 329,000 | 1,230 |
| 1998-09-11 | 118 | 123 | 115 | 116 | 3,796,000 | 1,160 |
| 1998-09-10 | 128 | 128 | 122 | 125 | 383,000 | 1,250 |
| 1998-09-09 | 129 | 130 | 124 | 130 | 1,105,000 | 1,300 |
| 1998-09-08 | 129 | 132 | 122 | 124 | 1,010,000 | 1,240 |
| 1998-09-07 | 116 | 129 | 116 | 129 | 983,000 | 1,290 |
| 1998-09-04 | 121 | 122 | 118 | 118 | 404,000 | 1,180 |
| 1998-09-03 | 124 | 124 | 120 | 121 | 800,000 | 1,210 |
| 1998-09-02 | 121 | 125 | 121 | 124 | 1,003,000 | 1,240 |
| 1998-09-01 | 114 | 121 | 114 | 121 | 1,051,000 | 1,210 |
| 1998-08-31 | 116 | 120 | 114 | 119 | 1,067,000 | 1,190 |
| 1998-08-28 | 117 | 117 | 113 | 114 | 1,753,000 | 1,140 |
| 1998-08-27 | 123 | 124 | 118 | 118 | 1,096,000 | 1,180 |
| 1998-08-26 | 127 | 127 | 119 | 121 | 1,173,000 | 1,210 |
| 1998-08-25 | 125 | 127 | 122 | 122 | 1,494,000 | 1,220 |
| 1998-08-24 | 122 | 125 | 116 | 120 | 1,712,000 | 1,200 |
| 1998-08-21 | 128 | 128 | 124 | 126 | 585,000 | 1,260 |
| 1998-08-20 | 130 | 130 | 125 | 129 | 837,000 | 1,290 |
| 1998-08-19 | 128 | 132 | 125 | 128 | 1,034,000 | 1,280 |
| 1998-08-18 | 126 | 128 | 124 | 126 | 995,000 | 1,260 |
| 1998-08-17 | 128 | 128 | 122 | 123 | 964,000 | 1,230 |
| 1998-08-14 | 130 | 131 | 127 | 130 | 1,733,000 | 1,300 |
| 1998-08-13 | 133 | 135 | 130 | 134 | 769,000 | 1,340 |
| 1998-08-12 | 129 | 134 | 129 | 133 | 696,000 | 1,330 |
| 1998-08-11 | 131 | 135 | 130 | 130 | 480,000 | 1,300 |
| 1998-08-10 | 138 | 138 | 131 | 131 | 885,000 | 1,310 |
| 1998-08-07 | 143 | 143 | 138 | 138 | 1,073,000 | 1,380 |
| 1998-08-06 | 145 | 145 | 140 | 142 | 1,387,000 | 1,420 |
| 1998-08-05 | 144 | 145 | 140 | 141 | 577,000 | 1,410 |
| 1998-08-04 | 145 | 147 | 143 | 144 | 492,000 | 1,440 |
| 1998-08-03 | 143 | 145 | 143 | 145 | 448,000 | 1,450 |
| 1998-07-31 | 150 | 153 | 149 | 153 | 848,000 | 1,530 |
| 1998-07-30 | 149 | 152 | 149 | 150 | 859,000 | 1,500 |
| 1998-07-29 | 149 | 150 | 147 | 150 | 481,000 | 1,500 |
| 1998-07-28 | 147 | 151 | 145 | 151 | 936,000 | 1,510 |
| 1998-07-27 | 150 | 151 | 142 | 142 | 770,000 | 1,420 |
| 1998-07-24 | 145 | 150 | 145 | 150 | 834,000 | 1,500 |
| 1998-07-23 | 149 | 150 | 146 | 148 | 837,000 | 1,480 |
| 1998-07-22 | 150 | 151 | 145 | 149 | 646,000 | 1,490 |
| 1998-07-21 | 151 | 152 | 150 | 150 | 1,149,000 | 1,500 |
| 1998-07-17 | 147 | 153 | 146 | 150 | 1,327,000 | 1,500 |
| 1998-07-16 | 144 | 149 | 142 | 149 | 1,120,000 | 1,490 |
| 1998-07-15 | 144 | 145 | 141 | 141 | 1,066,000 | 1,410 |
| 1998-07-14 | 142 | 145 | 141 | 143 | 1,125,000 | 1,430 |
| 1998-07-13 | 140 | 147 | 139 | 147 | 1,154,000 | 1,470 |
| 1998-07-10 | 152 | 152 | 145 | 145 | 2,551,000 | 1,450 |
| 1998-07-09 | 155 | 155 | 152 | 152 | 1,772,000 | 1,520 |
| 1998-07-08 | 153 | 157 | 150 | 155 | 2,965,000 | 1,550 |
| 1998-07-07 | 154 | 154 | 148 | 148 | 1,623,000 | 1,480 |
| 1998-07-06 | 149 | 152 | 147 | 152 | 1,102,000 | 1,520 |
| 1998-07-03 | 146 | 153 | 145 | 149 | 1,164,000 | 1,490 |
| 1998-07-02 | 157 | 158 | 146 | 146 | 2,585,000 | 1,460 |
| 1998-07-01 | 150 | 154 | 145 | 154 | 3,588,000 | 1,540 |
| 1998-06-30 | 134 | 140 | 132 | 140 | 946,000 | 1,400 |
| 1998-06-29 | 135 | 135 | 132 | 134 | 813,000 | 1,340 |
| 1998-06-26 | 133 | 133 | 129 | 130 | 612,000 | 1,300 |
| 1998-06-25 | 134 | 135 | 132 | 133 | 724,000 | 1,330 |
| 1998-06-24 | 131 | 135 | 130 | 135 | 1,202,000 | 1,350 |
| 1998-06-23 | 132 | 133 | 130 | 131 | 446,000 | 1,310 |
| 1998-06-22 | 133 | 137 | 132 | 134 | 681,000 | 1,340 |
| 1998-06-19 | 130 | 133 | 129 | 133 | 477,000 | 1,330 |
| 1998-06-18 | 130 | 137 | 125 | 131 | 1,838,000 | 1,310 |
| 1998-06-17 | 123 | 123 | 120 | 123 | 924,000 | 1,230 |
| 1998-06-16 | 121 | 123 | 119 | 123 | 1,639,000 | 1,230 |
| 1998-06-15 | 128 | 129 | 124 | 124 | 1,233,000 | 1,240 |
| 1998-06-12 | 131 | 133 | 128 | 128 | 2,556,000 | 1,280 |
| 1998-06-11 | 135 | 136 | 133 | 134 | 512,000 | 1,340 |
| 1998-06-10 | 136 | 138 | 135 | 135 | 424,000 | 1,350 |
| 1998-06-09 | 139 | 139 | 135 | 138 | 525,000 | 1,380 |
| 1998-06-08 | 138 | 140 | 137 | 139 | 176,000 | 1,390 |
| 1998-06-05 | 142 | 142 | 140 | 141 | 285,000 | 1,410 |
| 1998-06-04 | 140 | 145 | 139 | 142 | 434,000 | 1,420 |
| 1998-06-03 | 140 | 142 | 136 | 142 | 533,000 | 1,420 |
| 1998-06-02 | 138 | 145 | 138 | 143 | 353,000 | 1,430 |
| 1998-06-01 | 142 | 142 | 136 | 136 | 486,000 | 1,360 |
| 1998-05-29 | 141 | 145 | 141 | 142 | 749,000 | 1,420 |
| 1998-05-28 | 146 | 150 | 145 | 150 | 547,000 | 1,500 |
| 1998-05-27 | 148 | 151 | 145 | 149 | 928,000 | 1,490 |
| 1998-05-26 | 146 | 152 | 145 | 151 | 550,000 | 1,510 |
| 1998-05-25 | 146 | 150 | 145 | 147 | 372,000 | 1,470 |
| 1998-05-22 | 150 | 150 | 145 | 146 | 563,000 | 1,460 |
| 1998-05-21 | 145 | 150 | 145 | 150 | 1,288,000 | 1,500 |
| 1998-05-20 | 139 | 144 | 138 | 142 | 1,004,000 | 1,420 |
| 1998-05-19 | 137 | 139 | 135 | 139 | 415,000 | 1,390 |
| 1998-05-18 | 135 | 138 | 131 | 138 | 342,000 | 1,380 |
| 1998-05-15 | 135 | 139 | 135 | 136 | 759,000 | 1,360 |
| 1998-05-14 | 133 | 140 | 133 | 139 | 757,000 | 1,390 |
| 1998-05-13 | 135 | 136 | 134 | 136 | 920,000 | 1,360 |
| 1998-05-12 | 138 | 140 | 136 | 136 | 503,000 | 1,360 |
| 1998-05-11 | 140 | 142 | 140 | 141 | 539,000 | 1,410 |
| 1998-05-08 | 135 | 145 | 135 | 142 | 1,174,000 | 1,420 |
| 1998-05-07 | 137 | 139 | 135 | 136 | 654,000 | 1,360 |
| 1998-05-06 | 140 | 140 | 136 | 139 | 674,000 | 1,390 |
| 1998-05-01 | 138 | 146 | 138 | 146 | 721,000 | 1,460 |
| 1998-04-30 | 140 | 145 | 138 | 138 | 547,000 | 1,380 |
| 1998-04-28 | 141 | 142 | 137 | 141 | 930,000 | 1,410 |
| 1998-04-27 | 153 | 153 | 142 | 143 | 1,051,000 | 1,430 |
| 1998-04-24 | 141 | 150 | 139 | 148 | 1,525,000 | 1,480 |
| 1998-04-23 | 138 | 142 | 137 | 142 | 1,123,000 | 1,420 |
| 1998-04-22 | 137 | 140 | 135 | 140 | 723,000 | 1,400 |
| 1998-04-21 | 137 | 140 | 136 | 140 | 1,025,000 | 1,400 |
| 1998-04-20 | 138 | 145 | 136 | 145 | 405,000 | 1,450 |
| 1998-04-17 | 141 | 144 | 137 | 138 | 1,435,000 | 1,380 |
| 1998-04-16 | 150 | 150 | 143 | 146 | 1,339,000 | 1,460 |
| 1998-04-15 | 146 | 150 | 145 | 148 | 598,000 | 1,480 |
| 1998-04-14 | 145 | 150 | 145 | 146 | 1,015,000 | 1,460 |
| 1998-04-13 | 141 | 146 | 141 | 145 | 339,000 | 1,450 |
| 1998-04-10 | 148 | 148 | 145 | 147 | 813,000 | 1,470 |
| 1998-04-09 | 145 | 148 | 143 | 148 | 1,023,000 | 1,480 |
| 1998-04-08 | 145 | 150 | 143 | 149 | 2,268,000 | 1,490 |
| 1998-04-07 | 151 | 151 | 142 | 145 | 1,412,000 | 1,450 |
| 1998-04-06 | 136 | 139 | 133 | 137 | 1,289,000 | 1,370 |
| 1998-04-03 | 128 | 134 | 126 | 126 | 1,609,000 | 1,260 |
| 1998-04-02 | 135 | 135 | 125 | 128 | 2,033,000 | 1,280 |
| 1998-04-01 | 141 | 143 | 138 | 138 | 1,378,000 | 1,380 |
| 1998-03-31 | 145 | 147 | 141 | 146 | 2,747,000 | 1,460 |
| 1998-03-30 | 155 | 155 | 140 | 140 | 2,367,000 | 1,400 |
| 1998-03-27 | 159 | 159 | 150 | 150 | 1,856,000 | 1,500 |
| 1998-03-26 | 152 | 160 | 151 | 155 | 1,389,000 | 1,550 |
| 1998-03-25 | 158 | 158 | 151 | 155 | 1,384,000 | 1,550 |
| 1998-03-24 | 156 | 158 | 152 | 158 | 1,675,000 | 1,580 |
| 1998-03-23 | 160 | 162 | 158 | 160 | 1,045,000 | 1,600 |
| 1998-03-20 | 159 | 160 | 155 | 157 | 1,385,000 | 1,570 |
| 1998-03-19 | 158 | 162 | 155 | 160 | 3,596,000 | 1,600 |
| 1998-03-18 | 156 | 159 | 151 | 154 | 1,548,000 | 1,540 |
| 1998-03-17 | 156 | 160 | 152 | 156 | 1,492,000 | 1,560 |
| 1998-03-16 | 162 | 164 | 155 | 160 | 1,687,000 | 1,600 |
| 1998-03-13 | 157 | 164 | 156 | 161 | 3,474,000 | 1,610 |
| 1998-03-12 | 162 | 165 | 161 | 162 | 1,148,000 | 1,620 |
| 1998-03-11 | 165 | 167 | 162 | 164 | 1,054,000 | 1,640 |
| 1998-03-10 | 164 | 166 | 164 | 165 | 872,000 | 1,650 |
| 1998-03-09 | 169 | 170 | 163 | 167 | 1,564,000 | 1,670 |
| 1998-03-06 | 164 | 165 | 163 | 165 | 2,359,000 | 1,650 |
| 1998-03-05 | 165 | 168 | 165 | 168 | 1,170,000 | 1,680 |
| 1998-03-04 | 170 | 170 | 166 | 170 | 597,000 | 1,700 |
| 1998-03-03 | 177 | 177 | 171 | 171 | 767,000 | 1,710 |
| 1998-03-02 | 175 | 179 | 173 | 177 | 2,061,000 | 1,770 |
| 1998-02-27 | 170 | 170 | 167 | 170 | 1,017,000 | 1,700 |
| 1998-02-26 | 162 | 164 | 161 | 161 | 1,039,000 | 1,610 |
| 1998-02-25 | 161 | 168 | 158 | 167 | 1,345,000 | 1,670 |
| 1998-02-24 | 174 | 174 | 165 | 171 | 1,301,000 | 1,710 |
| 1998-02-23 | 167 | 174 | 167 | 174 | 558,000 | 1,740 |
| 1998-02-20 | 165 | 171 | 165 | 168 | 1,335,000 | 1,680 |
| 1998-02-19 | 161 | 169 | 161 | 168 | 1,966,000 | 1,680 |
| 1998-02-18 | 168 | 169 | 161 | 162 | 945,000 | 1,620 |
| 1998-02-17 | 167 | 170 | 165 | 169 | 1,333,000 | 1,690 |
| 1998-02-16 | 170 | 174 | 167 | 171 | 955,000 | 1,710 |
| 1998-02-13 | 185 | 186 | 176 | 179 | 1,903,000 | 1,790 |
| 1998-02-12 | 194 | 195 | 185 | 187 | 2,422,000 | 1,870 |
| 1998-02-10 | 186 | 193 | 182 | 193 | 4,494,000 | 1,930 |
| 1998-02-09 | 175 | 185 | 171 | 185 | 4,611,000 | 1,850 |
| 1998-02-06 | 173 | 175 | 170 | 170 | 2,489,000 | 1,700 |
| 1998-02-05 | 164 | 174 | 163 | 171 | 2,148,000 | 1,710 |
| 1998-02-04 | 168 | 169 | 162 | 162 | 1,090,000 | 1,620 |
| 1998-02-03 | 170 | 170 | 158 | 168 | 1,607,000 | 1,680 |
| 1998-02-02 | 164 | 164 | 155 | 161 | 1,199,000 | 1,610 |
| 1998-01-30 | 160 | 165 | 155 | 159 | 2,884,000 | 1,590 |
| 1998-01-29 | 163 | 180 | 154 | 175 | 3,707,000 | 1,750 |
| 1998-01-28 | 169 | 169 | 160 | 160 | 5,025,000 | 1,600 |
| 1998-01-27 | 161 | 163 | 155 | 161 | 3,499,000 | 1,610 |
| 1998-01-26 | 150 | 159 | 150 | 157 | 4,705,000 | 1,570 |
| 1998-01-23 | 138 | 146 | 138 | 143 | 2,687,000 | 1,430 |
| 1998-01-22 | 138 | 145 | 137 | 140 | 4,176,000 | 1,400 |
| 1998-01-21 | 131 | 140 | 130 | 135 | 4,717,000 | 1,350 |
| 1998-01-20 | 118 | 122 | 116 | 121 | 2,605,000 | 1,210 |
| 1998-01-19 | 118 | 123 | 116 | 120 | 3,162,000 | 1,200 |
| 1998-01-16 | 109 | 118 | 109 | 117 | 1,867,000 | 1,170 |
| 1998-01-14 | 107 | 113 | 105 | 111 | 932,000 | 1,110 |
| 1998-01-13 | 111 | 112 | 107 | 108 | 818,000 | 1,080 |
| 1998-01-12 | 111 | 116 | 110 | 110 | 440,000 | 1,100 |
| 1998-01-09 | 112 | 115 | 111 | 112 | 864,000 | 1,120 |
| 1998-01-08 | 116 | 120 | 111 | 112 | 937,000 | 1,120 |
| 1998-01-07 | 115 | 117 | 111 | 117 | 772,000 | 1,170 |
| 1998-01-06 | 119 | 119 | 108 | 117 | 1,337,000 | 1,170 |
| 1998-01-05 | 118 | 120 | 114 | 114 | 924,000 | 1,140 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
