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
1998-12-30981009899387,000990
1998-12-29991009899335,000990
1998-12-281001019898395,000980
1998-12-251001019999443,000990
1998-12-241021021001001,048,0001,000
1998-12-22100101991001,090,0001,000
1998-12-21100101100100600,0001,000
1998-12-1810010299101933,0001,010
1998-12-17102103981001,654,0001,000
1998-12-16106107102102996,0001,020
1998-12-151101101051071,561,0001,070
1998-12-141141151081102,657,0001,100
1998-12-111021061011042,254,0001,040
1998-12-10103105102105675,0001,050
1998-12-091041041031041,211,0001,040
1998-12-08105108104107985,0001,070
1998-12-07107108105107374,0001,070
1998-12-041031071031071,177,0001,070
1998-12-03107107105107685,0001,070
1998-12-021101121061101,132,0001,100
1998-12-011101121091111,125,0001,110
1998-11-301151151101101,420,0001,100
1998-11-271101141081132,563,0001,130
1998-11-261071091051081,063,0001,080
1998-11-251081081031031,222,0001,030
1998-11-241081081051081,245,0001,080
1998-11-20101105101105710,0001,050
1998-11-191051081001001,880,0001,000
1998-11-1898104981032,226,0001,030
1998-11-1797989598965,000980
1998-11-1695979495591,000950
1998-11-1394959294683,000940
1998-11-1294959393497,000930
1998-11-1192949094376,000940
1998-11-1091949090374,000900
1998-11-0993959091805,000910
1998-11-0691938990985,000900
1998-11-0598989293994,000930
1998-11-04959895971,011,000970
1998-11-0288928892615,000920
1998-10-3093948686917,000860
1998-10-2991939093652,000930
1998-10-2892969191619,000910
1998-10-27989891911,231,000910
1998-10-2690959093468,000930
1998-10-2396989395887,000950
1998-10-22929892961,999,000960
1998-10-21869386921,819,000920
1998-10-2086888488700,000880
1998-10-19808680833,701,000830
1998-10-1688888587515,000870
1998-10-1587878585577,000850
1998-10-14878885861,108,000860
1998-10-1388898787929,000870
1998-10-12898986881,406,000880
1998-10-09858985852,609,000850
1998-10-08889085862,358,000860
1998-10-07879086882,694,000880
1998-10-0688898687907,000870
1998-10-0590908888535,000880
1998-10-02859084901,065,000900
1998-10-01868883851,755,000850
1998-09-30929390902,251,000900
1998-09-29939386902,388,000900
1998-09-28839082864,473,000860
1998-09-25104105778011,913,000800
1998-09-241151171021024,134,0001,020
1998-09-22119121115118979,0001,180
1998-09-21119119117118505,0001,180
1998-09-18115119115118703,0001,180
1998-09-17122122115115546,0001,150
1998-09-16119123117118444,0001,180
1998-09-14117124117123329,0001,230
1998-09-111181231151163,796,0001,160
1998-09-10128128122125383,0001,250
1998-09-091291301241301,105,0001,300
1998-09-081291321221241,010,0001,240
1998-09-07116129116129983,0001,290
1998-09-04121122118118404,0001,180
1998-09-03124124120121800,0001,210
1998-09-021211251211241,003,0001,240
1998-09-011141211141211,051,0001,210
1998-08-311161201141191,067,0001,190
1998-08-281171171131141,753,0001,140
1998-08-271231241181181,096,0001,180
1998-08-261271271191211,173,0001,210
1998-08-251251271221221,494,0001,220
1998-08-241221251161201,712,0001,200
1998-08-21128128124126585,0001,260
1998-08-20130130125129837,0001,290
1998-08-191281321251281,034,0001,280
1998-08-18126128124126995,0001,260
1998-08-17128128122123964,0001,230
1998-08-141301311271301,733,0001,300
1998-08-13133135130134769,0001,340
1998-08-12129134129133696,0001,330
1998-08-11131135130130480,0001,300
1998-08-10138138131131885,0001,310
1998-08-071431431381381,073,0001,380
1998-08-061451451401421,387,0001,420
1998-08-05144145140141577,0001,410
1998-08-04145147143144492,0001,440
1998-08-03143145143145448,0001,450
1998-07-31150153149153848,0001,530
1998-07-30149152149150859,0001,500
1998-07-29149150147150481,0001,500
1998-07-28147151145151936,0001,510
1998-07-27150151142142770,0001,420
1998-07-24145150145150834,0001,500
1998-07-23149150146148837,0001,480
1998-07-22150151145149646,0001,490
1998-07-211511521501501,149,0001,500
1998-07-171471531461501,327,0001,500
1998-07-161441491421491,120,0001,490
1998-07-151441451411411,066,0001,410
1998-07-141421451411431,125,0001,430
1998-07-131401471391471,154,0001,470
1998-07-101521521451452,551,0001,450
1998-07-091551551521521,772,0001,520
1998-07-081531571501552,965,0001,550
1998-07-071541541481481,623,0001,480
1998-07-061491521471521,102,0001,520
1998-07-031461531451491,164,0001,490
1998-07-021571581461462,585,0001,460
1998-07-011501541451543,588,0001,540
1998-06-30134140132140946,0001,400
1998-06-29135135132134813,0001,340
1998-06-26133133129130612,0001,300
1998-06-25134135132133724,0001,330
1998-06-241311351301351,202,0001,350
1998-06-23132133130131446,0001,310
1998-06-22133137132134681,0001,340
1998-06-19130133129133477,0001,330
1998-06-181301371251311,838,0001,310
1998-06-17123123120123924,0001,230
1998-06-161211231191231,639,0001,230
1998-06-151281291241241,233,0001,240
1998-06-121311331281282,556,0001,280
1998-06-11135136133134512,0001,340
1998-06-10136138135135424,0001,350
1998-06-09139139135138525,0001,380
1998-06-08138140137139176,0001,390
1998-06-05142142140141285,0001,410
1998-06-04140145139142434,0001,420
1998-06-03140142136142533,0001,420
1998-06-02138145138143353,0001,430
1998-06-01142142136136486,0001,360
1998-05-29141145141142749,0001,420
1998-05-28146150145150547,0001,500
1998-05-27148151145149928,0001,490
1998-05-26146152145151550,0001,510
1998-05-25146150145147372,0001,470
1998-05-22150150145146563,0001,460
1998-05-211451501451501,288,0001,500
1998-05-201391441381421,004,0001,420
1998-05-19137139135139415,0001,390
1998-05-18135138131138342,0001,380
1998-05-15135139135136759,0001,360
1998-05-14133140133139757,0001,390
1998-05-13135136134136920,0001,360
1998-05-12138140136136503,0001,360
1998-05-11140142140141539,0001,410
1998-05-081351451351421,174,0001,420
1998-05-07137139135136654,0001,360
1998-05-06140140136139674,0001,390
1998-05-01138146138146721,0001,460
1998-04-30140145138138547,0001,380
1998-04-28141142137141930,0001,410
1998-04-271531531421431,051,0001,430
1998-04-241411501391481,525,0001,480
1998-04-231381421371421,123,0001,420
1998-04-22137140135140723,0001,400
1998-04-211371401361401,025,0001,400
1998-04-20138145136145405,0001,450
1998-04-171411441371381,435,0001,380
1998-04-161501501431461,339,0001,460
1998-04-15146150145148598,0001,480
1998-04-141451501451461,015,0001,460
1998-04-13141146141145339,0001,450
1998-04-10148148145147813,0001,470
1998-04-091451481431481,023,0001,480
1998-04-081451501431492,268,0001,490
1998-04-071511511421451,412,0001,450
1998-04-061361391331371,289,0001,370
1998-04-031281341261261,609,0001,260
1998-04-021351351251282,033,0001,280
1998-04-011411431381381,378,0001,380
1998-03-311451471411462,747,0001,460
1998-03-301551551401402,367,0001,400
1998-03-271591591501501,856,0001,500
1998-03-261521601511551,389,0001,550
1998-03-251581581511551,384,0001,550
1998-03-241561581521581,675,0001,580
1998-03-231601621581601,045,0001,600
1998-03-201591601551571,385,0001,570
1998-03-191581621551603,596,0001,600
1998-03-181561591511541,548,0001,540
1998-03-171561601521561,492,0001,560
1998-03-161621641551601,687,0001,600
1998-03-131571641561613,474,0001,610
1998-03-121621651611621,148,0001,620
1998-03-111651671621641,054,0001,640
1998-03-10164166164165872,0001,650
1998-03-091691701631671,564,0001,670
1998-03-061641651631652,359,0001,650
1998-03-051651681651681,170,0001,680
1998-03-04170170166170597,0001,700
1998-03-03177177171171767,0001,710
1998-03-021751791731772,061,0001,770
1998-02-271701701671701,017,0001,700
1998-02-261621641611611,039,0001,610
1998-02-251611681581671,345,0001,670
1998-02-241741741651711,301,0001,710
1998-02-23167174167174558,0001,740
1998-02-201651711651681,335,0001,680
1998-02-191611691611681,966,0001,680
1998-02-18168169161162945,0001,620
1998-02-171671701651691,333,0001,690
1998-02-16170174167171955,0001,710
1998-02-131851861761791,903,0001,790
1998-02-121941951851872,422,0001,870
1998-02-101861931821934,494,0001,930
1998-02-091751851711854,611,0001,850
1998-02-061731751701702,489,0001,700
1998-02-051641741631712,148,0001,710
1998-02-041681691621621,090,0001,620
1998-02-031701701581681,607,0001,680
1998-02-021641641551611,199,0001,610
1998-01-301601651551592,884,0001,590
1998-01-291631801541753,707,0001,750
1998-01-281691691601605,025,0001,600
1998-01-271611631551613,499,0001,610
1998-01-261501591501574,705,0001,570
1998-01-231381461381432,687,0001,430
1998-01-221381451371404,176,0001,400
1998-01-211311401301354,717,0001,350
1998-01-201181221161212,605,0001,210
1998-01-191181231161203,162,0001,200
1998-01-161091181091171,867,0001,170
1998-01-14107113105111932,0001,110
1998-01-13111112107108818,0001,080
1998-01-12111116110110440,0001,100
1998-01-09112115111112864,0001,120
1998-01-08116120111112937,0001,120
1998-01-07115117111117772,0001,170
1998-01-061191191081171,337,0001,170
1998-01-05118120114114924,0001,140

分割・併合履歴 : [2016-06-28]1株→0.1株