1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 2004年

4004 (株)レゾナック・ホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30262264260264692,0002,640
2004-12-292632642612611,849,0002,610
2004-12-282622652622631,018,0002,630
2004-12-272632652612651,991,0002,650
2004-12-242652652632642,012,0002,640
2004-12-222632642612633,446,0002,630
2004-12-212572622572624,069,0002,620
2004-12-202522582522574,398,0002,570
2004-12-172502552502532,858,0002,530
2004-12-162502522492492,823,0002,490
2004-12-152522522502502,479,0002,500
2004-12-142492532472523,412,0002,520
2004-12-132512522492491,854,0002,490
2004-12-102502542492498,482,0002,490
2004-12-092522522472482,438,0002,480
2004-12-082492532452525,345,0002,520
2004-12-072552562512511,132,0002,510
2004-12-062572572542553,624,0002,550
2004-12-032532572522553,850,0002,550
2004-12-022512522502512,121,0002,510
2004-12-012482502472482,907,0002,480
2004-11-302522522492512,935,0002,510
2004-11-292502532482522,543,0002,520
2004-11-262482502462472,200,0002,470
2004-11-252482492462471,218,0002,470
2004-11-242472492452483,229,0002,480
2004-11-222532532442477,142,0002,470
2004-11-192602602552551,472,0002,550
2004-11-182622622562562,070,0002,560
2004-11-172612632602612,698,0002,610
2004-11-162592632592612,021,0002,610
2004-11-152572602562592,000,0002,590
2004-11-122552582542572,604,0002,570
2004-11-112602612542551,286,0002,550
2004-11-102622622602611,117,0002,610
2004-11-09262263261262741,0002,620
2004-11-08264265262263837,0002,630
2004-11-052662672632632,551,0002,630
2004-11-042592652572625,998,0002,620
2004-11-022522552522542,496,0002,540
2004-11-012542552502521,862,0002,520
2004-10-292582582532562,769,0002,560
2004-10-282582602572582,389,0002,580
2004-10-272582592562562,229,0002,560
2004-10-262582602542565,956,0002,560
2004-10-252582592522545,162,0002,540
2004-10-222572592552582,520,0002,580
2004-10-212542582532564,072,0002,560
2004-10-202562572522533,288,0002,530
2004-10-192602602562573,206,0002,570
2004-10-182602602572601,825,0002,600
2004-10-152552612552612,815,0002,610
2004-10-142622622542557,223,0002,550
2004-10-132682702662664,533,0002,660
2004-10-122732752682703,024,0002,700
2004-10-082682722682722,227,0002,720
2004-10-072752752702712,494,0002,710
2004-10-062702762692759,903,0002,750
2004-10-052682712682712,423,0002,710
2004-10-042692722692704,597,0002,700
2004-10-012642672642673,601,0002,670
2004-09-302652682632635,228,0002,630
2004-09-292662682602624,336,0002,620
2004-09-282652682632664,507,0002,660
2004-09-272652672622634,161,0002,630
2004-09-242652662612642,857,0002,640
2004-09-222642662612632,488,0002,630
2004-09-212652672622633,376,0002,630
2004-09-172642652612634,346,0002,630
2004-09-162642672632652,576,0002,650
2004-09-1527427826526613,230,0002,660
2004-09-142662762652749,896,0002,740
2004-09-132602652602632,327,0002,630
2004-09-102632662572616,998,0002,610
2004-09-092682712642669,211,0002,660
2004-09-082622672612657,307,0002,650
2004-09-072622622592593,662,0002,590
2004-09-062522612522618,929,0002,610
2004-09-032532552522523,154,0002,520
2004-09-022562562522534,411,0002,530
2004-09-012542562532567,086,0002,560
2004-08-312532552502534,189,0002,530
2004-08-302552572552572,333,0002,570
2004-08-272602612572584,671,0002,580
2004-08-262632632582592,334,0002,590
2004-08-252552642532615,472,0002,610
2004-08-242552562512552,821,0002,550
2004-08-232522572512565,044,0002,560
2004-08-202472532452513,995,0002,510
2004-08-192402482392462,976,0002,460
2004-08-182382392352392,196,0002,390
2004-08-172422422382402,547,0002,400
2004-08-162402402342392,756,0002,390
2004-08-132452452412412,690,0002,410
2004-08-122492532462472,911,0002,470
2004-08-112482522462504,200,0002,500
2004-08-102442492432483,057,0002,480
2004-08-092432472412473,034,0002,470
2004-08-062452472422473,992,0002,470
2004-08-052462482432462,179,0002,460
2004-08-042462472412453,418,0002,450
2004-08-032482502462492,854,0002,490
2004-08-022492502462463,061,0002,460
2004-07-302482502462492,768,0002,490
2004-07-292472492442465,556,0002,460
2004-07-282412472402453,796,0002,450
2004-07-272412422342364,020,0002,360
2004-07-262452462402426,783,0002,420
2004-07-232432452412415,128,0002,410
2004-07-222442452412426,923,0002,420
2004-07-212462482452476,057,0002,470
2004-07-202462462432453,394,0002,450
2004-07-162492512472503,552,0002,500
2004-07-152512542452488,631,0002,480
2004-07-142612622492494,278,0002,490
2004-07-132592622582612,802,0002,610
2004-07-122572632572613,013,0002,610
2004-07-092572602552573,834,0002,570
2004-07-082562592552572,065,0002,570
2004-07-072552582542573,360,0002,570
2004-07-062612662592603,832,0002,600
2004-07-052692692632642,699,0002,640
2004-07-022662712642694,230,0002,690
2004-07-012712722672705,466,0002,700
2004-06-3026927626927310,321,0002,730
2004-06-292632702602687,381,0002,680
2004-06-282572602562603,039,0002,600
2004-06-252632632572593,371,0002,590
2004-06-242632642602623,530,0002,620
2004-06-232642652602612,123,0002,610
2004-06-222622632602611,178,0002,610
2004-06-212622682612635,337,0002,630
2004-06-182582602552576,234,0002,570
2004-06-172632662612644,612,0002,640
2004-06-1625926625726510,542,0002,650
2004-06-152572592532572,521,0002,570
2004-06-142592612572583,420,0002,580
2004-06-112592592572575,153,0002,570
2004-06-102532592532574,435,0002,570
2004-06-092592592562572,194,0002,570
2004-06-082602602572592,081,0002,590
2004-06-072592622582594,284,0002,590
2004-06-042532552522543,037,0002,540
2004-06-0326126125425510,205,0002,550
2004-06-0225826325525618,920,0002,560
2004-06-0124925724925514,735,0002,550
2004-05-3124025323824510,224,0002,450
2004-05-282402412362373,796,0002,370
2004-05-272402442372384,418,0002,380
2004-05-262382402342372,961,0002,370
2004-05-252362362322341,588,0002,340
2004-05-242392402352372,837,0002,370
2004-05-212372402352393,135,0002,390
2004-05-202322382302343,388,0002,340
2004-05-192312352282354,102,0002,350
2004-05-182232302232296,028,0002,290
2004-05-172302322222243,780,0002,240
2004-05-142352362272316,722,0002,310
2004-05-132412452362385,327,0002,380
2004-05-122362412332406,932,0002,400
2004-05-112242302222267,736,0002,260
2004-05-102362362212256,988,0002,250
2004-05-072412452382395,824,0002,390
2004-05-062522542452455,950,0002,450
2004-04-302502532472517,000,0002,510
2004-04-282642642592593,288,0002,590
2004-04-272672672622644,456,0002,640
2004-04-2626727126426611,543,0002,660
2004-04-2325926625826226,811,0002,620
2004-04-2225125725025510,362,0002,550
2004-04-212482512462484,377,0002,480
2004-04-202462492432485,131,0002,480
2004-04-192482512462482,715,0002,480
2004-04-162512532462487,147,0002,480
2004-04-152542582482508,776,0002,500
2004-04-142502542482543,478,0002,540
2004-04-132502522492512,952,0002,510
2004-04-122452502452483,290,0002,480
2004-04-092492512422467,773,0002,460
2004-04-082502542492536,061,0002,530
2004-04-072532532472496,534,0002,490
2004-04-062542552502545,995,0002,540
2004-04-0524925624925219,605,0002,520
2004-04-0224024723924611,183,0002,460
2004-04-012402432382405,701,0002,400
2004-03-312402422362385,713,0002,380
2004-03-302442442402414,710,0002,410
2004-03-292402432382426,045,0002,420
2004-03-2623523923523910,460,0002,390
2004-03-252292322292327,937,0002,320
2004-03-242242272222274,850,0002,270
2004-03-232212232202233,157,0002,230
2004-03-222242252212243,235,0002,240
2004-03-192252272242254,428,0002,250
2004-03-182282302252276,670,0002,270
2004-03-172262282252273,882,0002,270
2004-03-162302302262265,322,0002,260
2004-03-152272282252252,988,0002,250
2004-03-122212252212246,911,0002,240
2004-03-112252272242253,618,0002,250
2004-03-102312312272273,677,0002,270
2004-03-092322322282316,885,0002,310
2004-03-082322352312334,884,0002,330
2004-03-052302332272325,800,0002,320
2004-03-042342362332345,099,0002,340
2004-03-032312342302328,086,0002,320
2004-03-022322322262286,150,0002,280
2004-03-012242292232297,985,0002,290
2004-02-272182212172193,863,0002,190
2004-02-262192202152184,677,0002,180
2004-02-252212212182182,377,0002,180
2004-02-242252262192202,475,0002,200
2004-02-232232252212251,924,0002,250
2004-02-202232262212212,319,0002,210
2004-02-192262262222222,546,0002,220
2004-02-182282312242247,006,0002,240
2004-02-172162232142224,938,0002,220
2004-02-162152182132163,443,0002,160
2004-02-132142162112156,668,0002,150
2004-02-122212222152163,564,0002,160
2004-02-102232252192203,313,0002,200
2004-02-092262302232246,271,0002,240
2004-02-062212242192233,865,0002,230
2004-02-052212242172216,317,0002,210
2004-02-042272272232253,991,0002,250
2004-02-032302302232274,065,0002,270
2004-02-022342342302302,408,0002,300
2004-01-302322322282322,487,0002,320
2004-01-292262312252295,245,0002,290
2004-01-282232272212277,949,0002,270
2004-01-272372372322334,100,0002,330
2004-01-262382402342365,187,0002,360
2004-01-232372382322368,570,0002,360
2004-01-222402442372394,393,0002,390
2004-01-212392432372403,627,0002,400
2004-01-202452452412413,113,0002,410
2004-01-192402462392443,921,0002,440
2004-01-162382402362373,509,0002,370
2004-01-152442442402403,761,0002,400
2004-01-142432442402424,023,0002,420
2004-01-132472492432443,180,0002,440
2004-01-0924625124324513,825,0002,450
2004-01-082432492422456,671,0002,450
2004-01-072462462422445,526,0002,440
2004-01-062462502432449,004,0002,440
2004-01-052442462432452,659,0002,450

分割・併合履歴 ： [2016-06-28]1株→0.1株