4004 (株)レゾナック・ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 150 | 151 | 148 | 151 | 737,000 | 1,510 |
| 2002-12-27 | 152 | 152 | 149 | 152 | 1,861,000 | 1,520 |
| 2002-12-26 | 145 | 153 | 145 | 153 | 2,421,000 | 1,530 |
| 2002-12-25 | 146 | 146 | 143 | 146 | 1,335,000 | 1,460 |
| 2002-12-24 | 148 | 148 | 144 | 146 | 3,676,000 | 1,460 |
| 2002-12-20 | 145 | 148 | 144 | 146 | 2,544,000 | 1,460 |
| 2002-12-19 | 142 | 147 | 141 | 146 | 3,681,000 | 1,460 |
| 2002-12-18 | 149 | 149 | 144 | 145 | 3,463,000 | 1,450 |
| 2002-12-17 | 155 | 156 | 147 | 147 | 4,794,000 | 1,470 |
| 2002-12-16 | 153 | 158 | 151 | 154 | 3,968,000 | 1,540 |
| 2002-12-13 | 160 | 165 | 155 | 156 | 17,217,000 | 1,560 |
| 2002-12-12 | 156 | 157 | 154 | 155 | 4,210,000 | 1,550 |
| 2002-12-11 | 157 | 162 | 155 | 158 | 15,014,000 | 1,580 |
| 2002-12-10 | 146 | 157 | 146 | 154 | 8,397,000 | 1,540 |
| 2002-12-09 | 147 | 152 | 147 | 149 | 5,001,000 | 1,490 |
| 2002-12-06 | 145 | 149 | 144 | 149 | 3,583,000 | 1,490 |
| 2002-12-05 | 145 | 147 | 144 | 147 | 1,857,000 | 1,470 |
| 2002-12-04 | 149 | 149 | 143 | 147 | 4,601,000 | 1,470 |
| 2002-12-03 | 146 | 151 | 146 | 151 | 3,842,000 | 1,510 |
| 2002-12-02 | 147 | 149 | 145 | 148 | 2,175,000 | 1,480 |
| 2002-11-29 | 150 | 151 | 147 | 149 | 4,537,000 | 1,490 |
| 2002-11-28 | 148 | 149 | 145 | 149 | 3,559,000 | 1,490 |
| 2002-11-27 | 140 | 145 | 140 | 143 | 3,459,000 | 1,430 |
| 2002-11-26 | 150 | 150 | 142 | 145 | 3,932,000 | 1,450 |
| 2002-11-25 | 142 | 152 | 140 | 149 | 8,580,000 | 1,490 |
| 2002-11-22 | 143 | 143 | 137 | 139 | 2,549,000 | 1,390 |
| 2002-11-21 | 134 | 140 | 133 | 138 | 5,153,000 | 1,380 |
| 2002-11-20 | 131 | 133 | 127 | 130 | 5,337,000 | 1,300 |
| 2002-11-19 | 125 | 130 | 119 | 130 | 6,632,000 | 1,300 |
| 2002-11-18 | 136 | 136 | 127 | 129 | 5,921,000 | 1,290 |
| 2002-11-15 | 142 | 145 | 132 | 135 | 8,474,000 | 1,350 |
| 2002-11-14 | 145 | 148 | 141 | 142 | 2,573,000 | 1,420 |
| 2002-11-13 | 149 | 150 | 145 | 145 | 2,200,000 | 1,450 |
| 2002-11-12 | 150 | 152 | 149 | 150 | 2,944,000 | 1,500 |
| 2002-11-11 | 154 | 155 | 152 | 152 | 3,401,000 | 1,520 |
| 2002-11-08 | 152 | 159 | 152 | 156 | 6,775,000 | 1,560 |
| 2002-11-07 | 155 | 159 | 154 | 154 | 4,457,000 | 1,540 |
| 2002-11-06 | 150 | 159 | 148 | 158 | 10,393,000 | 1,580 |
| 2002-11-05 | 146 | 151 | 145 | 150 | 6,533,000 | 1,500 |
| 2002-11-01 | 144 | 147 | 141 | 143 | 6,567,000 | 1,430 |
| 2002-10-31 | 155 | 155 | 146 | 147 | 3,350,000 | 1,470 |
| 2002-10-30 | 150 | 155 | 148 | 153 | 3,621,000 | 1,530 |
| 2002-10-29 | 146 | 151 | 145 | 148 | 4,211,000 | 1,480 |
| 2002-10-28 | 147 | 147 | 143 | 145 | 2,751,000 | 1,450 |
| 2002-10-25 | 142 | 148 | 142 | 147 | 2,436,000 | 1,470 |
| 2002-10-24 | 145 | 146 | 140 | 141 | 4,132,000 | 1,410 |
| 2002-10-23 | 144 | 149 | 140 | 148 | 3,687,000 | 1,480 |
| 2002-10-22 | 155 | 155 | 147 | 147 | 2,722,000 | 1,470 |
| 2002-10-21 | 156 | 157 | 152 | 153 | 1,463,000 | 1,530 |
| 2002-10-18 | 156 | 158 | 154 | 156 | 2,214,000 | 1,560 |
| 2002-10-17 | 152 | 157 | 152 | 156 | 1,870,000 | 1,560 |
| 2002-10-16 | 157 | 158 | 152 | 153 | 2,871,000 | 1,530 |
| 2002-10-15 | 151 | 155 | 150 | 151 | 2,945,000 | 1,510 |
| 2002-10-11 | 145 | 149 | 145 | 147 | 3,151,000 | 1,470 |
| 2002-10-10 | 145 | 146 | 136 | 142 | 5,091,000 | 1,420 |
| 2002-10-09 | 157 | 157 | 151 | 152 | 2,095,000 | 1,520 |
| 2002-10-08 | 150 | 157 | 150 | 156 | 2,197,000 | 1,560 |
| 2002-10-07 | 157 | 157 | 148 | 150 | 3,157,000 | 1,500 |
| 2002-10-04 | 162 | 163 | 159 | 163 | 2,136,000 | 1,630 |
| 2002-10-03 | 165 | 169 | 159 | 159 | 3,324,000 | 1,590 |
| 2002-10-02 | 173 | 173 | 165 | 165 | 1,655,000 | 1,650 |
| 2002-10-01 | 170 | 172 | 168 | 170 | 2,127,000 | 1,700 |
| 2002-09-30 | 170 | 175 | 170 | 175 | 1,276,000 | 1,750 |
| 2002-09-27 | 174 | 175 | 170 | 175 | 2,290,000 | 1,750 |
| 2002-09-26 | 169 | 170 | 167 | 170 | 2,625,000 | 1,700 |
| 2002-09-25 | 174 | 174 | 166 | 166 | 3,276,000 | 1,660 |
| 2002-09-24 | 176 | 177 | 174 | 175 | 2,162,000 | 1,750 |
| 2002-09-20 | 177 | 182 | 177 | 181 | 2,442,000 | 1,810 |
| 2002-09-19 | 184 | 184 | 180 | 182 | 2,734,000 | 1,820 |
| 2002-09-18 | 176 | 178 | 174 | 177 | 1,659,000 | 1,770 |
| 2002-09-17 | 175 | 182 | 174 | 181 | 2,359,000 | 1,810 |
| 2002-09-13 | 174 | 174 | 172 | 174 | 5,654,000 | 1,740 |
| 2002-09-12 | 174 | 176 | 173 | 176 | 1,507,000 | 1,760 |
| 2002-09-11 | 174 | 177 | 173 | 174 | 1,986,000 | 1,740 |
| 2002-09-10 | 173 | 175 | 172 | 175 | 3,046,000 | 1,750 |
| 2002-09-09 | 170 | 171 | 167 | 169 | 1,903,000 | 1,690 |
| 2002-09-06 | 163 | 165 | 162 | 163 | 2,573,000 | 1,630 |
| 2002-09-05 | 165 | 169 | 165 | 168 | 2,719,000 | 1,680 |
| 2002-09-04 | 163 | 165 | 161 | 162 | 3,819,000 | 1,620 |
| 2002-09-03 | 174 | 174 | 167 | 167 | 4,832,000 | 1,670 |
| 2002-09-02 | 181 | 182 | 176 | 176 | 1,757,000 | 1,760 |
| 2002-08-30 | 185 | 186 | 182 | 183 | 2,749,000 | 1,830 |
| 2002-08-29 | 184 | 186 | 183 | 185 | 1,849,000 | 1,850 |
| 2002-08-28 | 185 | 189 | 184 | 186 | 2,289,000 | 1,860 |
| 2002-08-27 | 194 | 194 | 187 | 187 | 4,226,000 | 1,870 |
| 2002-08-26 | 186 | 194 | 185 | 192 | 7,272,000 | 1,920 |
| 2002-08-23 | 183 | 190 | 183 | 190 | 10,791,000 | 1,900 |
| 2002-08-22 | 172 | 183 | 171 | 181 | 7,529,000 | 1,810 |
| 2002-08-21 | 168 | 174 | 167 | 172 | 4,727,000 | 1,720 |
| 2002-08-20 | 171 | 172 | 168 | 171 | 3,011,000 | 1,710 |
| 2002-08-19 | 171 | 172 | 167 | 167 | 2,519,000 | 1,670 |
| 2002-08-16 | 169 | 171 | 167 | 170 | 1,550,000 | 1,700 |
| 2002-08-15 | 167 | 170 | 166 | 170 | 1,620,000 | 1,700 |
| 2002-08-14 | 165 | 167 | 163 | 164 | 3,257,000 | 1,640 |
| 2002-08-13 | 163 | 168 | 162 | 164 | 2,722,000 | 1,640 |
| 2002-08-12 | 169 | 169 | 163 | 163 | 2,415,000 | 1,630 |
| 2002-08-09 | 167 | 169 | 164 | 169 | 3,795,000 | 1,690 |
| 2002-08-08 | 173 | 173 | 162 | 165 | 5,845,000 | 1,650 |
| 2002-08-07 | 171 | 173 | 168 | 171 | 4,048,000 | 1,710 |
| 2002-08-06 | 176 | 177 | 166 | 166 | 7,789,000 | 1,660 |
| 2002-08-05 | 167 | 182 | 164 | 180 | 10,457,000 | 1,800 |
| 2002-08-02 | 172 | 172 | 165 | 169 | 5,577,000 | 1,690 |
| 2002-08-01 | 180 | 180 | 175 | 177 | 3,548,000 | 1,770 |
| 2002-07-31 | 181 | 183 | 177 | 180 | 2,328,000 | 1,800 |
| 2002-07-30 | 187 | 190 | 182 | 183 | 3,237,000 | 1,830 |
| 2002-07-29 | 189 | 189 | 184 | 184 | 1,911,000 | 1,840 |
| 2002-07-26 | 188 | 190 | 182 | 184 | 3,749,000 | 1,840 |
| 2002-07-25 | 194 | 194 | 190 | 192 | 1,618,000 | 1,920 |
| 2002-07-24 | 190 | 191 | 186 | 186 | 2,025,000 | 1,860 |
| 2002-07-23 | 188 | 193 | 185 | 190 | 1,943,000 | 1,900 |
| 2002-07-22 | 185 | 191 | 185 | 189 | 2,012,000 | 1,890 |
| 2002-07-19 | 193 | 194 | 189 | 191 | 2,323,000 | 1,910 |
| 2002-07-18 | 190 | 201 | 187 | 198 | 3,486,000 | 1,980 |
| 2002-07-17 | 184 | 189 | 183 | 189 | 2,796,000 | 1,890 |
| 2002-07-16 | 187 | 189 | 182 | 182 | 2,477,000 | 1,820 |
| 2002-07-15 | 190 | 191 | 186 | 186 | 1,817,000 | 1,860 |
| 2002-07-12 | 194 | 196 | 192 | 193 | 3,911,000 | 1,930 |
| 2002-07-11 | 196 | 196 | 191 | 191 | 1,804,000 | 1,910 |
| 2002-07-10 | 197 | 202 | 197 | 199 | 2,253,000 | 1,990 |
| 2002-07-09 | 198 | 201 | 195 | 199 | 3,697,000 | 1,990 |
| 2002-07-08 | 202 | 204 | 197 | 197 | 3,211,000 | 1,970 |
| 2002-07-05 | 195 | 200 | 195 | 200 | 2,886,000 | 2,000 |
| 2002-07-04 | 196 | 198 | 194 | 196 | 2,202,000 | 1,960 |
| 2002-07-03 | 190 | 199 | 190 | 199 | 3,678,000 | 1,990 |
| 2002-07-02 | 193 | 194 | 189 | 194 | 2,503,000 | 1,940 |
| 2002-07-01 | 195 | 197 | 192 | 192 | 2,717,000 | 1,920 |
| 2002-06-28 | 193 | 195 | 190 | 195 | 3,689,000 | 1,950 |
| 2002-06-27 | 187 | 189 | 184 | 186 | 2,496,000 | 1,860 |
| 2002-06-26 | 186 | 188 | 179 | 182 | 3,751,000 | 1,820 |
| 2002-06-25 | 195 | 195 | 187 | 189 | 7,958,000 | 1,890 |
| 2002-06-24 | 175 | 187 | 173 | 185 | 3,539,000 | 1,850 |
| 2002-06-21 | 181 | 184 | 178 | 180 | 3,757,000 | 1,800 |
| 2002-06-20 | 184 | 189 | 177 | 187 | 6,443,000 | 1,870 |
| 2002-06-19 | 193 | 194 | 185 | 185 | 3,026,000 | 1,850 |
| 2002-06-18 | 191 | 196 | 188 | 194 | 4,203,000 | 1,940 |
| 2002-06-17 | 192 | 194 | 184 | 187 | 3,776,000 | 1,870 |
| 2002-06-14 | 195 | 197 | 193 | 196 | 10,455,000 | 1,960 |
| 2002-06-13 | 207 | 207 | 199 | 200 | 3,695,000 | 2,000 |
| 2002-06-12 | 208 | 208 | 203 | 206 | 3,771,000 | 2,060 |
| 2002-06-11 | 209 | 212 | 207 | 209 | 3,908,000 | 2,090 |
| 2002-06-10 | 211 | 213 | 207 | 209 | 3,400,000 | 2,090 |
| 2002-06-07 | 215 | 217 | 212 | 213 | 3,643,000 | 2,130 |
| 2002-06-06 | 221 | 225 | 218 | 219 | 8,895,000 | 2,190 |
| 2002-06-05 | 215 | 222 | 214 | 221 | 5,010,000 | 2,210 |
| 2002-06-04 | 215 | 216 | 212 | 213 | 3,390,000 | 2,130 |
| 2002-06-03 | 216 | 219 | 213 | 216 | 3,705,000 | 2,160 |
| 2002-05-31 | 215 | 219 | 213 | 219 | 4,490,000 | 2,190 |
| 2002-05-30 | 216 | 217 | 214 | 216 | 3,769,000 | 2,160 |
| 2002-05-29 | 215 | 219 | 214 | 217 | 4,358,000 | 2,170 |
| 2002-05-28 | 220 | 220 | 216 | 219 | 3,547,000 | 2,190 |
| 2002-05-27 | 219 | 224 | 218 | 220 | 9,147,000 | 2,200 |
| 2002-05-24 | 212 | 220 | 210 | 220 | 10,019,000 | 2,200 |
| 2002-05-23 | 216 | 216 | 210 | 211 | 6,513,000 | 2,110 |
| 2002-05-22 | 214 | 216 | 212 | 214 | 7,650,000 | 2,140 |
| 2002-05-21 | 210 | 215 | 209 | 215 | 12,802,000 | 2,150 |
| 2002-05-20 | 202 | 207 | 202 | 206 | 4,320,000 | 2,060 |
| 2002-05-17 | 205 | 207 | 203 | 204 | 3,333,000 | 2,040 |
| 2002-05-16 | 203 | 206 | 202 | 206 | 2,513,000 | 2,060 |
| 2002-05-15 | 203 | 207 | 201 | 204 | 6,100,000 | 2,040 |
| 2002-05-14 | 202 | 203 | 198 | 198 | 2,622,000 | 1,980 |
| 2002-05-13 | 205 | 205 | 201 | 201 | 2,156,000 | 2,010 |
| 2002-05-10 | 201 | 208 | 199 | 204 | 11,484,000 | 2,040 |
| 2002-05-09 | 201 | 203 | 197 | 199 | 4,965,000 | 1,990 |
| 2002-05-08 | 196 | 199 | 195 | 198 | 6,453,000 | 1,980 |
| 2002-05-07 | 203 | 205 | 198 | 200 | 4,664,000 | 2,000 |
| 2002-05-02 | 206 | 207 | 204 | 207 | 1,625,000 | 2,070 |
| 2002-05-01 | 202 | 207 | 202 | 206 | 2,747,000 | 2,060 |
| 2002-04-30 | 204 | 205 | 202 | 202 | 2,361,000 | 2,020 |
| 2002-04-26 | 206 | 208 | 203 | 205 | 2,779,000 | 2,050 |
| 2002-04-25 | 209 | 210 | 205 | 205 | 2,937,000 | 2,050 |
| 2002-04-24 | 213 | 214 | 209 | 210 | 3,910,000 | 2,100 |
| 2002-04-23 | 208 | 213 | 206 | 211 | 8,341,000 | 2,110 |
| 2002-04-22 | 204 | 210 | 203 | 210 | 5,428,000 | 2,100 |
| 2002-04-19 | 204 | 206 | 199 | 202 | 7,123,000 | 2,020 |
| 2002-04-18 | 208 | 209 | 203 | 206 | 7,708,000 | 2,060 |
| 2002-04-17 | 207 | 213 | 206 | 208 | 18,182,000 | 2,080 |
| 2002-04-16 | 194 | 208 | 190 | 208 | 15,827,000 | 2,080 |
| 2002-04-15 | 192 | 194 | 190 | 194 | 4,219,000 | 1,940 |
| 2002-04-12 | 192 | 196 | 189 | 190 | 5,854,000 | 1,900 |
| 2002-04-11 | 200 | 200 | 193 | 193 | 3,470,000 | 1,930 |
| 2002-04-10 | 196 | 202 | 195 | 198 | 2,726,000 | 1,980 |
| 2002-04-09 | 206 | 208 | 198 | 198 | 5,176,000 | 1,980 |
| 2002-04-08 | 205 | 206 | 203 | 205 | 2,985,000 | 2,050 |
| 2002-04-05 | 209 | 209 | 204 | 207 | 8,643,000 | 2,070 |
| 2002-04-04 | 203 | 209 | 198 | 206 | 21,136,000 | 2,060 |
| 2002-04-03 | 182 | 201 | 181 | 200 | 16,972,000 | 2,000 |
| 2002-04-02 | 183 | 184 | 179 | 182 | 3,405,000 | 1,820 |
| 2002-04-01 | 186 | 186 | 180 | 183 | 1,777,000 | 1,830 |
| 2002-03-29 | 188 | 190 | 184 | 186 | 2,710,000 | 1,860 |
| 2002-03-28 | 184 | 193 | 184 | 191 | 10,279,000 | 1,910 |
| 2002-03-27 | 182 | 184 | 179 | 183 | 3,381,000 | 1,830 |
| 2002-03-26 | 172 | 179 | 171 | 177 | 2,211,000 | 1,770 |
| 2002-03-25 | 176 | 178 | 170 | 170 | 2,873,000 | 1,700 |
| 2002-03-22 | 179 | 179 | 175 | 176 | 2,523,000 | 1,760 |
| 2002-03-20 | 190 | 190 | 179 | 181 | 5,319,000 | 1,810 |
| 2002-03-19 | 184 | 189 | 184 | 189 | 2,944,000 | 1,890 |
| 2002-03-18 | 187 | 189 | 185 | 186 | 2,063,000 | 1,860 |
| 2002-03-15 | 183 | 186 | 182 | 186 | 1,949,000 | 1,860 |
| 2002-03-14 | 183 | 184 | 181 | 183 | 3,925,000 | 1,830 |
| 2002-03-13 | 182 | 188 | 181 | 185 | 3,690,000 | 1,850 |
| 2002-03-12 | 191 | 191 | 182 | 182 | 6,002,000 | 1,820 |
| 2002-03-11 | 196 | 196 | 188 | 191 | 4,545,000 | 1,910 |
| 2002-03-08 | 198 | 198 | 191 | 194 | 11,619,000 | 1,940 |
| 2002-03-07 | 194 | 195 | 192 | 193 | 6,319,000 | 1,930 |
| 2002-03-06 | 186 | 195 | 185 | 189 | 9,582,000 | 1,890 |
| 2002-03-05 | 191 | 192 | 184 | 186 | 11,786,000 | 1,860 |
| 2002-03-04 | 184 | 191 | 181 | 190 | 15,094,000 | 1,900 |
| 2002-03-01 | 175 | 181 | 174 | 181 | 11,436,000 | 1,810 |
| 2002-02-28 | 173 | 179 | 171 | 173 | 17,037,000 | 1,730 |
| 2002-02-27 | 157 | 168 | 157 | 166 | 10,147,000 | 1,660 |
| 2002-02-26 | 163 | 163 | 156 | 158 | 5,327,000 | 1,580 |
| 2002-02-25 | 163 | 165 | 158 | 160 | 9,302,000 | 1,600 |
| 2002-02-22 | 155 | 160 | 155 | 159 | 4,171,000 | 1,590 |
| 2002-02-21 | 155 | 159 | 151 | 158 | 4,333,000 | 1,580 |
| 2002-02-20 | 148 | 155 | 146 | 153 | 5,430,000 | 1,530 |
| 2002-02-19 | 155 | 156 | 148 | 149 | 4,383,000 | 1,490 |
| 2002-02-18 | 158 | 162 | 153 | 155 | 9,508,000 | 1,550 |
| 2002-02-15 | 158 | 161 | 153 | 160 | 10,543,000 | 1,600 |
| 2002-02-14 | 156 | 161 | 154 | 161 | 11,619,000 | 1,610 |
| 2002-02-13 | 146 | 152 | 146 | 151 | 4,368,000 | 1,510 |
| 2002-02-12 | 146 | 148 | 145 | 145 | 2,690,000 | 1,450 |
| 2002-02-08 | 144 | 145 | 142 | 144 | 3,292,000 | 1,440 |
| 2002-02-07 | 144 | 148 | 143 | 145 | 2,907,000 | 1,450 |
| 2002-02-06 | 141 | 149 | 139 | 145 | 3,980,000 | 1,450 |
| 2002-02-05 | 144 | 145 | 138 | 138 | 4,306,000 | 1,380 |
| 2002-02-04 | 151 | 154 | 147 | 149 | 4,321,000 | 1,490 |
| 2002-02-01 | 156 | 157 | 149 | 151 | 2,666,000 | 1,510 |
| 2002-01-31 | 153 | 157 | 150 | 157 | 2,937,000 | 1,570 |
| 2002-01-30 | 149 | 151 | 148 | 150 | 2,916,000 | 1,500 |
| 2002-01-29 | 157 | 160 | 149 | 149 | 4,853,000 | 1,490 |
| 2002-01-28 | 156 | 160 | 155 | 159 | 6,011,000 | 1,590 |
| 2002-01-25 | 154 | 156 | 150 | 156 | 4,414,000 | 1,560 |
| 2002-01-24 | 150 | 152 | 147 | 150 | 2,614,000 | 1,500 |
| 2002-01-23 | 144 | 148 | 144 | 145 | 1,511,000 | 1,450 |
| 2002-01-22 | 151 | 152 | 145 | 145 | 2,185,000 | 1,450 |
| 2002-01-21 | 146 | 156 | 143 | 154 | 8,024,000 | 1,540 |
| 2002-01-18 | 143 | 145 | 141 | 145 | 3,634,000 | 1,450 |
| 2002-01-17 | 140 | 142 | 139 | 140 | 1,764,000 | 1,400 |
| 2002-01-16 | 142 | 144 | 139 | 141 | 3,431,000 | 1,410 |
| 2002-01-15 | 140 | 144 | 136 | 144 | 3,303,000 | 1,440 |
| 2002-01-11 | 144 | 146 | 141 | 142 | 4,546,000 | 1,420 |
| 2002-01-10 | 143 | 145 | 140 | 141 | 2,589,000 | 1,410 |
| 2002-01-09 | 142 | 144 | 138 | 138 | 1,887,000 | 1,380 |
| 2002-01-08 | 144 | 147 | 143 | 143 | 4,139,000 | 1,430 |
| 2002-01-07 | 142 | 146 | 139 | 142 | 1,624,000 | 1,420 |
| 2002-01-04 | 140 | 141 | 136 | 141 | 783,000 | 1,410 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
