4004 (株)レゾナック・ホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 118 | 119 | 117 | 117 | 527,000 | 1,170 |
| 1999-12-29 | 118 | 121 | 118 | 118 | 1,092,000 | 1,180 |
| 1999-12-28 | 119 | 123 | 118 | 118 | 692,000 | 1,180 |
| 1999-12-27 | 125 | 125 | 118 | 120 | 860,000 | 1,200 |
| 1999-12-24 | 131 | 131 | 125 | 127 | 1,767,000 | 1,270 |
| 1999-12-22 | 117 | 118 | 115 | 116 | 1,581,000 | 1,160 |
| 1999-12-21 | 117 | 118 | 116 | 117 | 1,239,000 | 1,170 |
| 1999-12-20 | 118 | 119 | 115 | 116 | 1,667,000 | 1,160 |
| 1999-12-17 | 121 | 124 | 115 | 117 | 2,752,000 | 1,170 |
| 1999-12-16 | 131 | 131 | 121 | 124 | 4,014,000 | 1,240 |
| 1999-12-15 | 139 | 141 | 135 | 140 | 2,141,000 | 1,400 |
| 1999-12-14 | 143 | 143 | 138 | 142 | 1,024,000 | 1,420 |
| 1999-12-13 | 145 | 145 | 138 | 140 | 1,871,000 | 1,400 |
| 1999-12-10 | 145 | 149 | 140 | 141 | 4,357,000 | 1,410 |
| 1999-12-09 | 150 | 152 | 145 | 145 | 1,137,000 | 1,450 |
| 1999-12-08 | 151 | 155 | 148 | 149 | 1,048,000 | 1,490 |
| 1999-12-07 | 153 | 158 | 152 | 155 | 1,207,000 | 1,550 |
| 1999-12-06 | 150 | 157 | 148 | 157 | 1,871,000 | 1,570 |
| 1999-12-03 | 153 | 157 | 151 | 153 | 1,338,000 | 1,530 |
| 1999-12-02 | 160 | 161 | 154 | 157 | 1,246,000 | 1,570 |
| 1999-12-01 | 155 | 160 | 152 | 160 | 2,343,000 | 1,600 |
| 1999-11-30 | 159 | 165 | 153 | 156 | 4,298,000 | 1,560 |
| 1999-11-29 | 156 | 157 | 150 | 153 | 1,131,000 | 1,530 |
| 1999-11-26 | 150 | 160 | 148 | 153 | 1,879,000 | 1,530 |
| 1999-11-25 | 156 | 156 | 145 | 145 | 1,334,000 | 1,450 |
| 1999-11-24 | 151 | 158 | 146 | 157 | 1,961,000 | 1,570 |
| 1999-11-22 | 159 | 161 | 153 | 153 | 1,201,000 | 1,530 |
| 1999-11-19 | 170 | 175 | 160 | 160 | 1,040,000 | 1,600 |
| 1999-11-18 | 178 | 180 | 170 | 175 | 1,893,000 | 1,750 |
| 1999-11-17 | 152 | 180 | 152 | 180 | 2,745,000 | 1,800 |
| 1999-11-16 | 135 | 157 | 135 | 150 | 3,098,000 | 1,500 |
| 1999-11-15 | 165 | 170 | 145 | 150 | 2,255,000 | 1,500 |
| 1999-11-12 | 158 | 174 | 158 | 166 | 2,762,000 | 1,660 |
| 1999-11-11 | 175 | 175 | 160 | 163 | 3,123,000 | 1,630 |
| 1999-11-10 | 185 | 185 | 179 | 181 | 3,059,000 | 1,810 |
| 1999-11-09 | 193 | 194 | 185 | 188 | 2,029,000 | 1,880 |
| 1999-11-08 | 195 | 198 | 190 | 195 | 1,291,000 | 1,950 |
| 1999-11-05 | 200 | 201 | 194 | 196 | 1,380,000 | 1,960 |
| 1999-11-04 | 200 | 205 | 200 | 201 | 1,174,000 | 2,010 |
| 1999-11-02 | 200 | 201 | 199 | 199 | 1,328,000 | 1,990 |
| 1999-11-01 | 201 | 205 | 200 | 202 | 1,208,000 | 2,020 |
| 1999-10-29 | 204 | 208 | 201 | 203 | 1,627,000 | 2,030 |
| 1999-10-28 | 199 | 201 | 197 | 197 | 1,835,000 | 1,970 |
| 1999-10-27 | 200 | 203 | 195 | 195 | 2,124,000 | 1,950 |
| 1999-10-26 | 210 | 210 | 205 | 205 | 2,098,000 | 2,050 |
| 1999-10-25 | 207 | 211 | 205 | 210 | 2,075,000 | 2,100 |
| 1999-10-22 | 212 | 213 | 208 | 209 | 1,940,000 | 2,090 |
| 1999-10-21 | 213 | 217 | 207 | 212 | 6,711,000 | 2,120 |
| 1999-10-20 | 207 | 211 | 204 | 208 | 3,704,000 | 2,080 |
| 1999-10-19 | 204 | 208 | 201 | 203 | 3,148,000 | 2,030 |
| 1999-10-18 | 199 | 205 | 198 | 199 | 4,137,000 | 1,990 |
| 1999-10-15 | 217 | 222 | 211 | 214 | 8,715,000 | 2,140 |
| 1999-10-14 | 201 | 216 | 200 | 216 | 9,177,000 | 2,160 |
| 1999-10-13 | 202 | 207 | 195 | 205 | 7,054,000 | 2,050 |
| 1999-10-12 | 202 | 206 | 196 | 205 | 12,792,000 | 2,050 |
| 1999-10-08 | 192 | 195 | 187 | 194 | 18,762,000 | 1,940 |
| 1999-10-07 | 175 | 187 | 174 | 186 | 16,787,000 | 1,860 |
| 1999-10-06 | 168 | 174 | 166 | 172 | 3,693,000 | 1,720 |
| 1999-10-05 | 171 | 171 | 165 | 168 | 1,946,000 | 1,680 |
| 1999-10-04 | 167 | 175 | 165 | 171 | 3,729,000 | 1,710 |
| 1999-10-01 | 158 | 166 | 158 | 164 | 1,397,000 | 1,640 |
| 1999-09-30 | 160 | 168 | 160 | 168 | 1,171,000 | 1,680 |
| 1999-09-29 | 161 | 163 | 157 | 158 | 1,085,000 | 1,580 |
| 1999-09-28 | 166 | 166 | 161 | 164 | 892,000 | 1,640 |
| 1999-09-27 | 170 | 170 | 161 | 161 | 828,000 | 1,610 |
| 1999-09-24 | 165 | 168 | 163 | 168 | 4,181,000 | 1,680 |
| 1999-09-22 | 161 | 170 | 160 | 166 | 7,083,000 | 1,660 |
| 1999-09-21 | 163 | 167 | 163 | 166 | 5,141,000 | 1,660 |
| 1999-09-20 | 155 | 166 | 151 | 163 | 2,598,000 | 1,630 |
| 1999-09-17 | 151 | 154 | 148 | 154 | 1,194,000 | 1,540 |
| 1999-09-16 | 150 | 152 | 147 | 152 | 1,395,000 | 1,520 |
| 1999-09-14 | 151 | 156 | 149 | 156 | 1,396,000 | 1,560 |
| 1999-09-13 | 153 | 158 | 152 | 156 | 1,043,000 | 1,560 |
| 1999-09-10 | 151 | 169 | 150 | 159 | 6,395,000 | 1,590 |
| 1999-09-09 | 155 | 158 | 155 | 155 | 935,000 | 1,550 |
| 1999-09-08 | 157 | 158 | 152 | 152 | 1,035,000 | 1,520 |
| 1999-09-07 | 154 | 159 | 153 | 157 | 926,000 | 1,570 |
| 1999-09-06 | 150 | 158 | 150 | 156 | 926,000 | 1,560 |
| 1999-09-03 | 153 | 153 | 150 | 152 | 760,000 | 1,520 |
| 1999-09-02 | 156 | 157 | 150 | 154 | 567,000 | 1,540 |
| 1999-09-01 | 150 | 159 | 149 | 159 | 1,642,000 | 1,590 |
| 1999-08-31 | 155 | 157 | 150 | 150 | 988,000 | 1,500 |
| 1999-08-30 | 159 | 159 | 156 | 156 | 571,000 | 1,560 |
| 1999-08-27 | 156 | 161 | 156 | 158 | 1,074,000 | 1,580 |
| 1999-08-26 | 157 | 160 | 156 | 156 | 1,326,000 | 1,560 |
| 1999-08-25 | 165 | 165 | 156 | 161 | 1,107,000 | 1,610 |
| 1999-08-24 | 168 | 169 | 163 | 163 | 1,304,000 | 1,630 |
| 1999-08-23 | 162 | 174 | 159 | 171 | 7,818,000 | 1,710 |
| 1999-08-20 | 156 | 160 | 156 | 159 | 1,320,000 | 1,590 |
| 1999-08-19 | 157 | 159 | 155 | 158 | 1,484,000 | 1,580 |
| 1999-08-18 | 163 | 163 | 157 | 157 | 1,926,000 | 1,570 |
| 1999-08-17 | 158 | 163 | 157 | 162 | 3,162,000 | 1,620 |
| 1999-08-16 | 160 | 161 | 157 | 157 | 2,526,000 | 1,570 |
| 1999-08-13 | 155 | 160 | 152 | 155 | 3,066,000 | 1,550 |
| 1999-08-12 | 144 | 152 | 141 | 152 | 2,397,000 | 1,520 |
| 1999-08-11 | 140 | 142 | 139 | 140 | 775,000 | 1,400 |
| 1999-08-10 | 145 | 145 | 140 | 142 | 644,000 | 1,420 |
| 1999-08-09 | 136 | 142 | 135 | 140 | 743,000 | 1,400 |
| 1999-08-06 | 140 | 141 | 134 | 135 | 2,274,000 | 1,350 |
| 1999-08-05 | 145 | 147 | 140 | 143 | 1,028,000 | 1,430 |
| 1999-08-04 | 146 | 149 | 145 | 145 | 823,000 | 1,450 |
| 1999-08-03 | 149 | 153 | 146 | 150 | 1,108,000 | 1,500 |
| 1999-08-02 | 154 | 155 | 149 | 149 | 1,540,000 | 1,490 |
| 1999-07-30 | 150 | 155 | 148 | 155 | 1,248,000 | 1,550 |
| 1999-07-29 | 152 | 155 | 150 | 150 | 830,000 | 1,500 |
| 1999-07-28 | 158 | 158 | 152 | 152 | 1,145,000 | 1,520 |
| 1999-07-27 | 157 | 160 | 153 | 155 | 2,209,000 | 1,550 |
| 1999-07-26 | 152 | 154 | 150 | 152 | 975,000 | 1,520 |
| 1999-07-23 | 152 | 153 | 150 | 152 | 1,338,000 | 1,520 |
| 1999-07-22 | 157 | 159 | 155 | 157 | 920,000 | 1,570 |
| 1999-07-21 | 159 | 160 | 156 | 158 | 1,167,000 | 1,580 |
| 1999-07-19 | 155 | 160 | 155 | 160 | 1,459,000 | 1,600 |
| 1999-07-16 | 159 | 159 | 155 | 155 | 2,267,000 | 1,550 |
| 1999-07-15 | 161 | 163 | 157 | 159 | 1,384,000 | 1,590 |
| 1999-07-14 | 163 | 164 | 160 | 161 | 1,817,000 | 1,610 |
| 1999-07-13 | 157 | 162 | 157 | 158 | 1,931,000 | 1,580 |
| 1999-07-12 | 159 | 159 | 156 | 156 | 962,000 | 1,560 |
| 1999-07-09 | 160 | 160 | 156 | 159 | 1,144,000 | 1,590 |
| 1999-07-08 | 156 | 160 | 156 | 160 | 785,000 | 1,600 |
| 1999-07-07 | 161 | 161 | 157 | 157 | 1,002,000 | 1,570 |
| 1999-07-06 | 160 | 162 | 158 | 162 | 1,151,000 | 1,620 |
| 1999-07-05 | 165 | 165 | 160 | 160 | 1,602,000 | 1,600 |
| 1999-07-02 | 163 | 164 | 159 | 160 | 2,123,000 | 1,600 |
| 1999-07-01 | 158 | 165 | 156 | 156 | 1,738,000 | 1,560 |
| 1999-06-30 | 159 | 159 | 155 | 155 | 1,507,000 | 1,550 |
| 1999-06-29 | 162 | 163 | 159 | 159 | 1,941,000 | 1,590 |
| 1999-06-28 | 160 | 162 | 158 | 160 | 1,064,000 | 1,600 |
| 1999-06-25 | 157 | 162 | 155 | 157 | 1,273,000 | 1,570 |
| 1999-06-24 | 158 | 160 | 154 | 157 | 1,927,000 | 1,570 |
| 1999-06-23 | 165 | 165 | 161 | 163 | 1,322,000 | 1,630 |
| 1999-06-22 | 165 | 168 | 161 | 165 | 1,094,000 | 1,650 |
| 1999-06-21 | 163 | 165 | 161 | 165 | 1,339,000 | 1,650 |
| 1999-06-18 | 169 | 170 | 161 | 161 | 2,605,000 | 1,610 |
| 1999-06-17 | 170 | 172 | 166 | 169 | 3,924,000 | 1,690 |
| 1999-06-16 | 167 | 169 | 164 | 166 | 3,301,000 | 1,660 |
| 1999-06-15 | 163 | 167 | 161 | 165 | 4,382,000 | 1,650 |
| 1999-06-14 | 160 | 162 | 157 | 158 | 2,416,000 | 1,580 |
| 1999-06-11 | 152 | 161 | 152 | 157 | 5,372,000 | 1,570 |
| 1999-06-10 | 147 | 158 | 147 | 157 | 2,929,000 | 1,570 |
| 1999-06-09 | 145 | 149 | 145 | 147 | 1,588,000 | 1,470 |
| 1999-06-08 | 150 | 150 | 146 | 147 | 647,000 | 1,470 |
| 1999-06-07 | 148 | 153 | 147 | 148 | 1,013,000 | 1,480 |
| 1999-06-04 | 144 | 148 | 144 | 146 | 860,000 | 1,460 |
| 1999-06-03 | 150 | 150 | 144 | 145 | 1,172,000 | 1,450 |
| 1999-06-02 | 150 | 150 | 147 | 149 | 1,676,000 | 1,490 |
| 1999-06-01 | 145 | 149 | 143 | 149 | 1,548,000 | 1,490 |
| 1999-05-31 | 148 | 152 | 144 | 152 | 1,475,000 | 1,520 |
| 1999-05-28 | 150 | 150 | 147 | 148 | 1,096,000 | 1,480 |
| 1999-05-27 | 155 | 155 | 150 | 152 | 1,296,000 | 1,520 |
| 1999-05-26 | 150 | 154 | 150 | 154 | 1,024,000 | 1,540 |
| 1999-05-25 | 151 | 152 | 150 | 150 | 1,150,000 | 1,500 |
| 1999-05-24 | 152 | 154 | 151 | 151 | 816,000 | 1,510 |
| 1999-05-21 | 155 | 156 | 150 | 152 | 1,184,000 | 1,520 |
| 1999-05-20 | 156 | 158 | 151 | 153 | 1,815,000 | 1,530 |
| 1999-05-19 | 162 | 162 | 156 | 156 | 1,356,000 | 1,560 |
| 1999-05-18 | 158 | 163 | 156 | 163 | 2,309,000 | 1,630 |
| 1999-05-17 | 160 | 162 | 157 | 158 | 2,316,000 | 1,580 |
| 1999-05-14 | 168 | 169 | 165 | 165 | 2,268,000 | 1,650 |
| 1999-05-13 | 169 | 170 | 166 | 168 | 1,566,000 | 1,680 |
| 1999-05-12 | 172 | 173 | 168 | 170 | 2,847,000 | 1,700 |
| 1999-05-11 | 180 | 180 | 172 | 172 | 7,250,000 | 1,720 |
| 1999-05-10 | 174 | 183 | 172 | 180 | 13,401,000 | 1,800 |
| 1999-05-07 | 158 | 166 | 156 | 164 | 8,853,000 | 1,640 |
| 1999-05-06 | 150 | 153 | 148 | 153 | 1,633,000 | 1,530 |
| 1999-04-30 | 151 | 152 | 146 | 147 | 2,164,000 | 1,470 |
| 1999-04-28 | 152 | 154 | 150 | 151 | 2,098,000 | 1,510 |
| 1999-04-27 | 150 | 154 | 149 | 149 | 2,696,000 | 1,490 |
| 1999-04-26 | 151 | 152 | 148 | 148 | 2,072,000 | 1,480 |
| 1999-04-23 | 144 | 150 | 142 | 150 | 1,649,000 | 1,500 |
| 1999-04-22 | 146 | 147 | 140 | 144 | 1,771,000 | 1,440 |
| 1999-04-21 | 154 | 154 | 145 | 147 | 3,886,000 | 1,470 |
| 1999-04-20 | 160 | 160 | 155 | 155 | 4,254,000 | 1,550 |
| 1999-04-19 | 160 | 162 | 157 | 159 | 3,128,000 | 1,590 |
| 1999-04-16 | 159 | 161 | 157 | 158 | 3,771,000 | 1,580 |
| 1999-04-15 | 160 | 160 | 156 | 159 | 3,293,000 | 1,590 |
| 1999-04-14 | 158 | 160 | 155 | 160 | 7,309,000 | 1,600 |
| 1999-04-13 | 150 | 156 | 150 | 155 | 6,556,000 | 1,550 |
| 1999-04-12 | 148 | 149 | 145 | 148 | 3,086,000 | 1,480 |
| 1999-04-09 | 151 | 151 | 145 | 147 | 10,550,000 | 1,470 |
| 1999-04-08 | 136 | 141 | 136 | 141 | 4,411,000 | 1,410 |
| 1999-04-07 | 135 | 136 | 134 | 136 | 2,071,000 | 1,360 |
| 1999-04-06 | 137 | 137 | 131 | 134 | 4,150,000 | 1,340 |
| 1999-04-05 | 132 | 134 | 130 | 132 | 4,258,000 | 1,320 |
| 1999-04-02 | 128 | 129 | 126 | 128 | 2,350,000 | 1,280 |
| 1999-04-01 | 122 | 128 | 121 | 125 | 3,615,000 | 1,250 |
| 1999-03-31 | 120 | 123 | 118 | 122 | 1,918,000 | 1,220 |
| 1999-03-30 | 122 | 125 | 117 | 119 | 2,128,000 | 1,190 |
| 1999-03-29 | 120 | 123 | 120 | 122 | 713,000 | 1,220 |
| 1999-03-26 | 125 | 126 | 120 | 120 | 2,192,000 | 1,200 |
| 1999-03-25 | 123 | 123 | 117 | 122 | 2,316,000 | 1,220 |
| 1999-03-24 | 119 | 122 | 117 | 118 | 2,034,000 | 1,180 |
| 1999-03-23 | 125 | 126 | 121 | 121 | 2,511,000 | 1,210 |
| 1999-03-19 | 124 | 127 | 123 | 126 | 4,370,000 | 1,260 |
| 1999-03-18 | 126 | 130 | 118 | 124 | 10,220,000 | 1,240 |
| 1999-03-17 | 121 | 127 | 115 | 121 | 14,018,000 | 1,210 |
| 1999-03-16 | 103 | 112 | 103 | 111 | 9,246,000 | 1,110 |
| 1999-03-15 | 101 | 101 | 99 | 100 | 2,946,000 | 1,000 |
| 1999-03-12 | 103 | 103 | 98 | 99 | 3,431,000 | 990 |
| 1999-03-11 | 100 | 103 | 98 | 99 | 2,210,000 | 990 |
| 1999-03-10 | 100 | 100 | 98 | 100 | 1,183,000 | 1,000 |
| 1999-03-09 | 98 | 100 | 98 | 100 | 749,000 | 1,000 |
| 1999-03-08 | 100 | 103 | 97 | 97 | 1,173,000 | 970 |
| 1999-03-05 | 99 | 100 | 97 | 100 | 1,258,000 | 1,000 |
| 1999-03-04 | 98 | 100 | 98 | 99 | 449,000 | 990 |
| 1999-03-03 | 98 | 100 | 97 | 98 | 778,000 | 980 |
| 1999-03-02 | 100 | 102 | 99 | 99 | 1,037,000 | 990 |
| 1999-03-01 | 102 | 103 | 98 | 100 | 1,208,000 | 1,000 |
| 1999-02-26 | 95 | 104 | 94 | 100 | 3,938,000 | 1,000 |
| 1999-02-25 | 92 | 95 | 90 | 95 | 1,370,000 | 950 |
| 1999-02-24 | 92 | 93 | 91 | 92 | 631,000 | 920 |
| 1999-02-23 | 90 | 92 | 89 | 92 | 662,000 | 920 |
| 1999-02-22 | 87 | 90 | 87 | 90 | 836,000 | 900 |
| 1999-02-19 | 90 | 90 | 87 | 90 | 1,141,000 | 900 |
| 1999-02-18 | 88 | 89 | 87 | 88 | 745,000 | 880 |
| 1999-02-17 | 91 | 92 | 88 | 88 | 959,000 | 880 |
| 1999-02-16 | 92 | 93 | 90 | 91 | 693,000 | 910 |
| 1999-02-15 | 89 | 95 | 89 | 92 | 771,000 | 920 |
| 1999-02-12 | 89 | 91 | 88 | 91 | 680,000 | 910 |
| 1999-02-10 | 89 | 91 | 88 | 91 | 586,000 | 910 |
| 1999-02-09 | 91 | 91 | 90 | 90 | 297,000 | 900 |
| 1999-02-08 | 92 | 92 | 90 | 91 | 322,000 | 910 |
| 1999-02-05 | 90 | 94 | 90 | 90 | 495,000 | 900 |
| 1999-02-04 | 93 | 95 | 90 | 94 | 383,000 | 940 |
| 1999-02-03 | 97 | 97 | 93 | 93 | 307,000 | 930 |
| 1999-02-02 | 98 | 98 | 95 | 95 | 477,000 | 950 |
| 1999-02-01 | 98 | 98 | 95 | 98 | 420,000 | 980 |
| 1999-01-29 | 94 | 98 | 94 | 98 | 927,000 | 980 |
| 1999-01-28 | 98 | 98 | 92 | 94 | 451,000 | 940 |
| 1999-01-27 | 98 | 98 | 95 | 96 | 877,000 | 960 |
| 1999-01-26 | 94 | 95 | 93 | 95 | 684,000 | 950 |
| 1999-01-25 | 94 | 94 | 91 | 94 | 500,000 | 940 |
| 1999-01-22 | 91 | 94 | 90 | 93 | 448,000 | 930 |
| 1999-01-21 | 91 | 93 | 88 | 91 | 836,000 | 910 |
| 1999-01-20 | 88 | 91 | 84 | 91 | 1,876,000 | 910 |
| 1999-01-19 | 92 | 92 | 87 | 87 | 502,000 | 870 |
| 1999-01-18 | 89 | 94 | 88 | 88 | 498,000 | 880 |
| 1999-01-14 | 86 | 90 | 86 | 89 | 731,000 | 890 |
| 1999-01-13 | 89 | 90 | 83 | 88 | 2,082,000 | 880 |
| 1999-01-12 | 92 | 92 | 88 | 91 | 1,693,000 | 910 |
| 1999-01-11 | 92 | 94 | 91 | 92 | 419,000 | 920 |
| 1999-01-08 | 97 | 97 | 93 | 96 | 935,000 | 960 |
| 1999-01-07 | 98 | 98 | 92 | 94 | 421,000 | 940 |
| 1999-01-06 | 93 | 96 | 91 | 96 | 665,000 | 960 |
| 1999-01-05 | 97 | 97 | 91 | 91 | 1,124,000 | 910 |
| 1999-01-04 | 99 | 100 | 97 | 98 | 327,000 | 980 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
