レゾナック・ホールディングス(4004)の株価時系列情報
レゾナック・ホールディングス(4004)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 401 | 404 | 396 | 404 | 316,000 |
| 1991/12/27 | 409 | 409 | 400 | 400 | 1,096,000 |
| 1991/12/26 | 405 | 408 | 396 | 400 | 470,000 |
| 1991/12/25 | 390 | 403 | 390 | 400 | 346,000 |
| 1991/12/24 | 401 | 404 | 386 | 390 | 626,000 |
| 1991/12/20 | 385 | 394 | 385 | 386 | 210,000 |
| 1991/12/19 | 390 | 399 | 385 | 385 | 221,000 |
| 1991/12/18 | 397 | 400 | 392 | 400 | 183,000 |
| 1991/12/17 | 404 | 405 | 399 | 400 | 264,000 |
| 1991/12/16 | 410 | 410 | 397 | 405 | 235,000 |
| 1991/12/13 | 410 | 410 | 395 | 404 | 1,937,000 |
| 1991/12/12 | 391 | 396 | 385 | 390 | 476,000 |
| 1991/12/11 | 414 | 414 | 390 | 391 | 1,109,000 |
| 1991/12/10 | 410 | 414 | 403 | 414 | 642,000 |
| 1991/12/09 | 405 | 405 | 397 | 400 | 132,000 |
| 1991/12/06 | 407 | 410 | 403 | 404 | 455,000 |
| 1991/12/05 | 406 | 414 | 404 | 413 | 547,000 |
| 1991/12/04 | 410 | 414 | 410 | 411 | 347,000 |
| 1991/12/03 | 406 | 415 | 401 | 415 | 836,000 |
| 1991/12/02 | 400 | 405 | 395 | 405 | 421,000 |
| 1991/11/29 | 409 | 410 | 400 | 408 | 185,000 |
| 1991/11/28 | 401 | 410 | 400 | 406 | 396,000 |
| 1991/11/27 | 415 | 415 | 401 | 401 | 240,000 |
| 1991/11/26 | 401 | 410 | 400 | 410 | 286,000 |
| 1991/11/25 | 411 | 411 | 392 | 396 | 651,000 |
| 1991/11/22 | 410 | 410 | 401 | 401 | 438,000 |
| 1991/11/21 | 428 | 430 | 418 | 430 | 467,000 |
| 1991/11/20 | 405 | 425 | 402 | 420 | 427,000 |
| 1991/11/19 | 427 | 427 | 410 | 410 | 332,000 |
| 1991/11/18 | 415 | 425 | 405 | 407 | 384,000 |
| 1991/11/15 | 432 | 435 | 419 | 430 | 413,000 |
| 1991/11/14 | 436 | 438 | 426 | 432 | 289,000 |
| 1991/11/13 | 435 | 438 | 428 | 431 | 417,000 |
| 1991/11/12 | 425 | 438 | 425 | 435 | 224,000 |
| 1991/11/11 | 425 | 430 | 422 | 422 | 195,000 |
| 1991/11/08 | 440 | 442 | 425 | 425 | 368,000 |
| 1991/11/07 | 435 | 440 | 429 | 438 | 249,000 |
| 1991/11/06 | 445 | 445 | 431 | 431 | 305,000 |
| 1991/11/05 | 449 | 449 | 430 | 440 | 179,000 |
| 1991/11/01 | 447 | 447 | 440 | 445 | 268,000 |
| 1991/10/31 | 444 | 450 | 438 | 450 | 908,000 |
| 1991/10/30 | 448 | 448 | 439 | 439 | 471,000 |
| 1991/10/29 | 447 | 449 | 443 | 443 | 553,000 |
| 1991/10/28 | 438 | 450 | 438 | 447 | 244,000 |
| 1991/10/25 | 452 | 452 | 431 | 441 | 595,000 |
| 1991/10/24 | 440 | 449 | 440 | 447 | 497,000 |
| 1991/10/23 | 440 | 443 | 435 | 439 | 426,000 |
| 1991/10/22 | 429 | 435 | 429 | 435 | 575,000 |
| 1991/10/21 | 439 | 449 | 439 | 444 | 497,000 |
| 1991/10/18 | 447 | 450 | 440 | 443 | 779,000 |
| 1991/10/17 | 454 | 455 | 443 | 448 | 903,000 |
| 1991/10/16 | 443 | 456 | 438 | 455 | 1,043,000 |
| 1991/10/15 | 433 | 446 | 430 | 443 | 809,000 |
| 1991/10/14 | 432 | 442 | 432 | 434 | 558,000 |
| 1991/10/11 | 438 | 438 | 431 | 432 | 609,000 |
| 1991/10/09 | 434 | 440 | 430 | 439 | 709,000 |
| 1991/10/08 | 430 | 442 | 428 | 437 | 375,000 |
| 1991/10/07 | 439 | 439 | 426 | 435 | 536,000 |
| 1991/10/04 | 445 | 445 | 440 | 441 | 862,000 |
| 1991/10/03 | 442 | 448 | 440 | 441 | 1,091,000 |
| 1991/10/02 | 437 | 440 | 432 | 439 | 929,000 |
| 1991/10/01 | 412 | 448 | 412 | 433 | 1,803,000 |
| 1991/09/30 | 417 | 420 | 417 | 417 | 493,000 |
| 1991/09/27 | 418 | 420 | 415 | 417 | 593,000 |
| 1991/09/26 | 412 | 418 | 407 | 417 | 626,000 |
| 1991/09/25 | 420 | 420 | 406 | 413 | 556,000 |
| 1991/09/24 | 400 | 405 | 399 | 400 | 475,000 |
| 1991/09/20 | 397 | 405 | 392 | 398 | 940,000 |
| 1991/09/19 | 410 | 410 | 400 | 400 | 540,000 |
| 1991/09/18 | 411 | 416 | 406 | 410 | 554,000 |
| 1991/09/17 | 415 | 420 | 415 | 416 | 832,000 |
| 1991/09/13 | 405 | 410 | 395 | 410 | 3,777,000 |
| 1991/09/12 | 395 | 409 | 395 | 396 | 424,000 |
| 1991/09/11 | 393 | 399 | 391 | 395 | 364,000 |
| 1991/09/10 | 406 | 406 | 396 | 400 | 512,000 |
| 1991/09/09 | 414 | 415 | 406 | 406 | 657,000 |
| 1991/09/06 | 408 | 417 | 405 | 413 | 1,533,000 |
| 1991/09/05 | 402 | 410 | 397 | 410 | 1,775,000 |
| 1991/09/04 | 406 | 406 | 395 | 397 | 765,000 |
| 1991/09/03 | 404 | 407 | 400 | 405 | 657,000 |
| 1991/09/02 | 394 | 403 | 392 | 400 | 865,000 |
| 1991/08/30 | 387 | 392 | 386 | 392 | 436,000 |
| 1991/08/29 | 382 | 390 | 380 | 382 | 354,000 |
| 1991/08/28 | 390 | 390 | 379 | 379 | 595,000 |
| 1991/08/27 | 377 | 390 | 375 | 384 | 376,000 |
| 1991/08/26 | 386 | 387 | 378 | 380 | 522,000 |
| 1991/08/23 | 400 | 404 | 390 | 390 | 669,000 |
| 1991/08/22 | 405 | 405 | 399 | 400 | 946,000 |
| 1991/08/21 | 380 | 395 | 380 | 386 | 800,000 |
| 1991/08/20 | 380 | 388 | 368 | 380 | 908,000 |
| 1991/08/19 | 398 | 400 | 380 | 380 | 867,000 |
| 1991/08/16 | 415 | 416 | 402 | 403 | 483,000 |
| 1991/08/15 | 418 | 424 | 416 | 416 | 484,000 |
| 1991/08/14 | 424 | 428 | 421 | 427 | 571,000 |
| 1991/08/13 | 425 | 426 | 420 | 421 | 426,000 |
| 1991/08/12 | 432 | 432 | 420 | 426 | 353,000 |
| 1991/08/09 | 431 | 432 | 428 | 431 | 439,000 |
| 1991/08/08 | 444 | 444 | 431 | 435 | 304,000 |
| 1991/08/07 | 436 | 441 | 436 | 441 | 293,000 |
| 1991/08/06 | 451 | 451 | 431 | 431 | 188,000 |
| 1991/08/05 | 461 | 461 | 444 | 446 | 379,000 |
| 1991/08/02 | 463 | 464 | 450 | 456 | 290,000 |
| 1991/08/01 | 473 | 473 | 450 | 464 | 337,000 |
| 1991/07/31 | 475 | 475 | 465 | 466 | 368,000 |
| 1991/07/30 | 460 | 472 | 451 | 472 | 723,000 |
| 1991/07/29 | 455 | 458 | 449 | 454 | 265,000 |
| 1991/07/26 | 440 | 452 | 435 | 450 | 522,000 |
| 1991/07/25 | 440 | 440 | 430 | 430 | 505,000 |
| 1991/07/24 | 431 | 440 | 426 | 430 | 532,000 |
| 1991/07/23 | 424 | 430 | 420 | 426 | 362,000 |
| 1991/07/22 | 425 | 431 | 423 | 424 | 587,000 |
| 1991/07/19 | 430 | 430 | 425 | 426 | 805,000 |
| 1991/07/18 | 448 | 448 | 422 | 430 | 293,000 |
| 1991/07/17 | 450 | 450 | 440 | 450 | 258,000 |
| 1991/07/16 | 459 | 459 | 450 | 452 | 253,000 |
| 1991/07/15 | 450 | 459 | 449 | 459 | 507,000 |
| 1991/07/12 | 450 | 450 | 445 | 445 | 145,000 |
| 1991/07/11 | 445 | 453 | 440 | 440 | 460,000 |
| 1991/07/10 | 441 | 450 | 439 | 449 | 400,000 |
| 1991/07/09 | 436 | 440 | 420 | 431 | 537,000 |
| 1991/07/08 | 445 | 450 | 435 | 435 | 385,000 |
| 1991/07/05 | 453 | 455 | 436 | 440 | 483,000 |
| 1991/07/04 | 458 | 461 | 448 | 448 | 641,000 |
| 1991/07/03 | 480 | 480 | 457 | 469 | 342,000 |
| 1991/07/02 | 485 | 485 | 475 | 478 | 763,000 |
| 1991/07/01 | 467 | 472 | 462 | 471 | 773,000 |
| 1991/06/28 | 453 | 460 | 435 | 436 | 492,000 |
| 1991/06/27 | 453 | 470 | 451 | 452 | 217,000 |
| 1991/06/26 | 472 | 480 | 459 | 460 | 540,000 |
| 1991/06/25 | 458 | 470 | 458 | 470 | 233,000 |
| 1991/06/24 | 484 | 484 | 465 | 470 | 389,000 |
| 1991/06/21 | 474 | 480 | 470 | 479 | 465,000 |
| 1991/06/20 | 466 | 475 | 466 | 469 | 630,000 |
| 1991/06/19 | 481 | 484 | 465 | 466 | 385,000 |
| 1991/06/18 | 492 | 495 | 480 | 480 | 457,000 |
| 1991/06/17 | 495 | 500 | 490 | 497 | 300,000 |
| 1991/06/14 | 495 | 509 | 490 | 500 | 2,822,000 |
| 1991/06/13 | 490 | 499 | 490 | 499 | 751,000 |
| 1991/06/12 | 514 | 523 | 490 | 490 | 1,920,000 |
| 1991/06/11 | 486 | 524 | 485 | 508 | 1,543,000 |
| 1991/06/10 | 491 | 494 | 490 | 490 | 319,000 |
| 1991/06/07 | 503 | 505 | 495 | 496 | 1,842,000 |
| 1991/06/06 | 509 | 509 | 495 | 500 | 337,000 |
| 1991/06/05 | 506 | 515 | 500 | 508 | 307,000 |
| 1991/06/04 | 516 | 517 | 507 | 509 | 343,000 |
| 1991/06/03 | 519 | 519 | 506 | 519 | 591,000 |
| 1991/05/31 | 507 | 519 | 501 | 519 | 791,000 |
| 1991/05/30 | 499 | 507 | 495 | 507 | 421,000 |
| 1991/05/29 | 493 | 499 | 491 | 497 | 384,000 |
| 1991/05/28 | 492 | 498 | 490 | 490 | 189,000 |
| 1991/05/27 | 501 | 504 | 490 | 490 | 221,000 |
| 1991/05/24 | 505 | 510 | 490 | 510 | 528,000 |
| 1991/05/23 | 494 | 496 | 490 | 496 | 235,000 |
| 1991/05/22 | 497 | 500 | 494 | 495 | 331,000 |
| 1991/05/21 | 499 | 500 | 492 | 497 | 277,000 |
| 1991/05/20 | 496 | 500 | 496 | 500 | 190,000 |
| 1991/05/17 | 495 | 500 | 493 | 500 | 307,000 |
| 1991/05/16 | 495 | 500 | 490 | 499 | 300,000 |
| 1991/05/15 | 500 | 503 | 493 | 500 | 304,000 |
| 1991/05/14 | 502 | 505 | 500 | 503 | 286,000 |
| 1991/05/13 | 501 | 509 | 500 | 505 | 203,000 |
| 1991/05/10 | 502 | 510 | 500 | 501 | 370,000 |
| 1991/05/09 | 510 | 517 | 501 | 510 | 523,000 |
| 1991/05/08 | 501 | 510 | 501 | 510 | 257,000 |
| 1991/05/07 | 519 | 520 | 502 | 503 | 150,000 |
| 1991/05/02 | 520 | 529 | 515 | 519 | 489,000 |
| 1991/05/01 | 524 | 524 | 515 | 520 | 496,000 |
| 1991/04/30 | 515 | 515 | 501 | 514 | 495,000 |
| 1991/04/26 | 519 | 519 | 500 | 501 | 968,000 |
| 1991/04/25 | 505 | 505 | 497 | 502 | 595,000 |
| 1991/04/24 | 510 | 511 | 501 | 502 | 408,000 |
| 1991/04/23 | 500 | 515 | 500 | 515 | 642,000 |
| 1991/04/22 | 511 | 515 | 501 | 501 | 627,000 |
| 1991/04/19 | 514 | 515 | 512 | 512 | 601,000 |
| 1991/04/18 | 511 | 516 | 511 | 513 | 429,000 |
| 1991/04/17 | 517 | 520 | 511 | 511 | 769,000 |
| 1991/04/16 | 520 | 525 | 514 | 515 | 662,000 |
| 1991/04/15 | 525 | 525 | 515 | 516 | 463,000 |
| 1991/04/12 | 515 | 520 | 514 | 520 | 719,000 |
| 1991/04/11 | 513 | 520 | 512 | 512 | 629,000 |
| 1991/04/10 | 514 | 514 | 511 | 512 | 289,000 |
| 1991/04/09 | 520 | 523 | 515 | 515 | 418,000 |
| 1991/04/08 | 528 | 530 | 520 | 523 | 325,000 |
| 1991/04/05 | 521 | 525 | 515 | 518 | 555,000 |
| 1991/04/04 | 520 | 530 | 520 | 523 | 329,000 |
| 1991/04/03 | 535 | 536 | 521 | 530 | 605,000 |
| 1991/04/02 | 533 | 534 | 520 | 526 | 434,000 |
| 1991/04/01 | 520 | 530 | 515 | 523 | 292,000 |
| 1991/03/29 | 535 | 535 | 520 | 535 | 470,000 |
| 1991/03/28 | 517 | 535 | 513 | 529 | 739,000 |
| 1991/03/27 | 538 | 538 | 510 | 527 | 1,053,000 |
| 1991/03/26 | 523 | 524 | 508 | 508 | 941,000 |
| 1991/03/25 | 529 | 530 | 516 | 525 | 1,015,000 |
| 1991/03/22 | 538 | 542 | 516 | 520 | 1,386,000 |
| 1991/03/20 | 530 | 536 | 525 | 536 | 722,000 |
| 1991/03/19 | 536 | 547 | 533 | 535 | 1,668,000 |
| 1991/03/18 | 545 | 553 | 538 | 544 | 3,533,000 |
| 1991/03/15 | 532 | 540 | 530 | 535 | 1,556,000 |
| 1991/03/14 | 531 | 535 | 530 | 533 | 1,074,000 |
| 1991/03/13 | 535 | 538 | 532 | 535 | 360,000 |
| 1991/03/12 | 545 | 545 | 537 | 538 | 566,000 |
| 1991/03/11 | 535 | 545 | 535 | 545 | 664,000 |
| 1991/03/08 | 540 | 540 | 528 | 530 | 2,005,000 |
| 1991/03/07 | 528 | 536 | 525 | 528 | 521,000 |
| 1991/03/06 | 531 | 540 | 530 | 538 | 597,000 |
| 1991/03/05 | 545 | 545 | 530 | 536 | 589,000 |
| 1991/03/04 | 546 | 555 | 541 | 545 | 430,000 |
| 1991/03/01 | 550 | 560 | 545 | 556 | 1,136,000 |
| 1991/02/28 | 547 | 570 | 546 | 567 | 1,731,000 |
| 1991/02/27 | 540 | 545 | 535 | 540 | 416,000 |
| 1991/02/26 | 550 | 560 | 545 | 545 | 1,542,000 |
| 1991/02/25 | 531 | 543 | 521 | 540 | 1,076,000 |
| 1991/02/22 | 528 | 536 | 528 | 531 | 889,000 |
| 1991/02/21 | 530 | 540 | 523 | 527 | 1,493,000 |
| 1991/02/20 | 551 | 560 | 527 | 540 | 1,625,000 |
| 1991/02/19 | 555 | 575 | 545 | 561 | 2,556,000 |
| 1991/02/18 | 551 | 551 | 540 | 545 | 1,513,000 |
| 1991/02/15 | 530 | 535 | 511 | 511 | 802,000 |
| 1991/02/14 | 530 | 545 | 520 | 530 | 1,135,000 |
| 1991/02/13 | 531 | 540 | 525 | 535 | 1,319,000 |
| 1991/02/12 | 528 | 549 | 521 | 549 | 3,026,000 |
| 1991/02/08 | 507 | 518 | 500 | 508 | 3,292,000 |
| 1991/02/07 | 492 | 508 | 483 | 508 | 2,173,000 |
| 1991/02/06 | 480 | 493 | 479 | 482 | 1,751,000 |
| 1991/02/05 | 468 | 475 | 465 | 475 | 565,000 |
| 1991/02/04 | 460 | 473 | 460 | 473 | 236,000 |
| 1991/02/01 | 460 | 470 | 460 | 465 | 544,000 |
| 1991/01/31 | 472 | 477 | 465 | 475 | 470,000 |
| 1991/01/30 | 470 | 475 | 465 | 469 | 367,000 |
| 1991/01/29 | 475 | 480 | 472 | 475 | 308,000 |
| 1991/01/28 | 480 | 480 | 475 | 480 | 262,000 |
| 1991/01/25 | 480 | 480 | 475 | 477 | 1,074,000 |
| 1991/01/24 | 479 | 489 | 470 | 475 | 533,000 |
| 1991/01/23 | 470 | 480 | 465 | 479 | 426,000 |
| 1991/01/22 | 485 | 490 | 480 | 480 | 361,000 |
| 1991/01/21 | 476 | 486 | 470 | 486 | 393,000 |
| 1991/01/18 | 495 | 495 | 465 | 491 | 1,226,000 |
| 1991/01/17 | 450 | 485 | 450 | 485 | 844,000 |
| 1991/01/16 | 460 | 461 | 454 | 460 | 552,000 |
| 1991/01/14 | 470 | 490 | 465 | 490 | 358,000 |
| 1991/01/11 | 465 | 490 | 451 | 481 | 579,000 |
| 1991/01/10 | 450 | 465 | 450 | 465 | 571,000 |
| 1991/01/09 | 461 | 474 | 450 | 460 | 473,000 |
| 1991/01/08 | 481 | 483 | 460 | 460 | 513,000 |
| 1991/01/07 | 497 | 503 | 490 | 490 | 643,000 |
| 1991/01/04 | 495 | 515 | 495 | 515 | 2,440,000 |