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 |
---|---|---|---|---|---|
1994/12/30 | 347 | 350 | 347 | 349 | 144,000 |
1994/12/29 | 348 | 351 | 345 | 350 | 613,000 |
1994/12/28 | 350 | 352 | 348 | 352 | 490,000 |
1994/12/27 | 348 | 350 | 348 | 350 | 271,000 |
1994/12/26 | 352 | 352 | 348 | 350 | 454,000 |
1994/12/22 | 338 | 352 | 338 | 352 | 1,825,000 |
1994/12/21 | 332 | 338 | 332 | 336 | 702,000 |
1994/12/20 | 330 | 335 | 330 | 334 | 531,000 |
1994/12/19 | 329 | 333 | 328 | 330 | 1,097,000 |
1994/12/16 | 330 | 330 | 328 | 330 | 512,000 |
1994/12/15 | 332 | 334 | 328 | 328 | 501,000 |
1994/12/14 | 327 | 337 | 327 | 335 | 454,000 |
1994/12/13 | 330 | 333 | 326 | 327 | 266,000 |
1994/12/12 | 343 | 344 | 329 | 335 | 478,000 |
1994/12/09 | 341 | 343 | 333 | 333 | 1,473,000 |
1994/12/08 | 341 | 344 | 341 | 341 | 367,000 |
1994/12/07 | 343 | 348 | 341 | 344 | 580,000 |
1994/12/06 | 342 | 353 | 342 | 348 | 824,000 |
1994/12/05 | 338 | 343 | 337 | 343 | 303,000 |
1994/12/02 | 332 | 340 | 332 | 335 | 664,000 |
1994/12/01 | 339 | 342 | 334 | 337 | 638,000 |
1994/11/30 | 323 | 344 | 323 | 344 | 1,075,000 |
1994/11/29 | 325 | 327 | 323 | 323 | 461,000 |
1994/11/28 | 324 | 324 | 322 | 322 | 179,000 |
1994/11/25 | 324 | 325 | 321 | 324 | 474,000 |
1994/11/24 | 324 | 325 | 322 | 323 | 741,000 |
1994/11/22 | 329 | 332 | 327 | 327 | 932,000 |
1994/11/21 | 345 | 345 | 339 | 339 | 378,000 |
1994/11/18 | 351 | 354 | 347 | 347 | 345,000 |
1994/11/17 | 345 | 355 | 344 | 355 | 605,000 |
1994/11/16 | 349 | 350 | 346 | 348 | 474,000 |
1994/11/15 | 345 | 350 | 345 | 348 | 763,000 |
1994/11/14 | 341 | 345 | 339 | 341 | 311,000 |
1994/11/11 | 342 | 346 | 341 | 345 | 425,000 |
1994/11/10 | 351 | 351 | 342 | 343 | 441,000 |
1994/11/09 | 350 | 354 | 344 | 349 | 456,000 |
1994/11/08 | 355 | 355 | 348 | 354 | 297,000 |
1994/11/07 | 358 | 358 | 353 | 357 | 1,036,000 |
1994/11/04 | 362 | 362 | 358 | 358 | 151,000 |
1994/11/02 | 360 | 365 | 360 | 362 | 748,000 |
1994/11/01 | 358 | 366 | 357 | 365 | 968,000 |
1994/10/31 | 355 | 357 | 355 | 357 | 364,000 |
1994/10/28 | 352 | 355 | 351 | 353 | 550,000 |
1994/10/27 | 351 | 354 | 348 | 348 | 660,000 |
1994/10/26 | 354 | 354 | 347 | 348 | 525,000 |
1994/10/25 | 355 | 356 | 345 | 345 | 346,000 |
1994/10/24 | 358 | 360 | 354 | 355 | 205,000 |
1994/10/21 | 354 | 359 | 351 | 358 | 281,000 |
1994/10/20 | 366 | 368 | 356 | 364 | 559,000 |
1994/10/19 | 368 | 368 | 362 | 368 | 361,000 |
1994/10/18 | 370 | 371 | 368 | 369 | 598,000 |
1994/10/17 | 365 | 371 | 365 | 370 | 534,000 |
1994/10/14 | 370 | 370 | 365 | 365 | 977,000 |
1994/10/13 | 365 | 372 | 362 | 370 | 1,402,000 |
1994/10/12 | 352 | 362 | 352 | 360 | 683,000 |
1994/10/11 | 353 | 353 | 348 | 350 | 358,000 |
1994/10/07 | 350 | 352 | 348 | 348 | 443,000 |
1994/10/06 | 350 | 355 | 347 | 348 | 331,000 |
1994/10/05 | 342 | 349 | 342 | 349 | 359,000 |
1994/10/04 | 355 | 355 | 345 | 347 | 297,000 |
1994/10/03 | 357 | 357 | 355 | 357 | 341,000 |
1994/09/30 | 358 | 359 | 355 | 357 | 361,000 |
1994/09/29 | 357 | 360 | 356 | 357 | 466,000 |
1994/09/28 | 357 | 357 | 354 | 357 | 500,000 |
1994/09/27 | 362 | 362 | 356 | 357 | 817,000 |
1994/09/26 | 353 | 360 | 353 | 356 | 449,000 |
1994/09/22 | 356 | 356 | 351 | 353 | 539,000 |
1994/09/21 | 346 | 356 | 343 | 351 | 952,000 |
1994/09/20 | 340 | 347 | 340 | 347 | 488,000 |
1994/09/19 | 345 | 345 | 340 | 340 | 383,000 |
1994/09/16 | 354 | 354 | 345 | 345 | 301,000 |
1994/09/14 | 350 | 356 | 347 | 354 | 351,000 |
1994/09/13 | 355 | 355 | 350 | 354 | 400,000 |
1994/09/12 | 362 | 362 | 354 | 356 | 169,000 |
1994/09/09 | 351 | 362 | 349 | 358 | 2,154,000 |
1994/09/08 | 347 | 351 | 343 | 348 | 896,000 |
1994/09/07 | 367 | 367 | 343 | 345 | 1,235,000 |
1994/09/06 | 368 | 369 | 364 | 367 | 934,000 |
1994/09/05 | 369 | 370 | 366 | 368 | 460,000 |
1994/09/02 | 366 | 370 | 366 | 370 | 854,000 |
1994/09/01 | 365 | 368 | 364 | 368 | 779,000 |
1994/08/31 | 363 | 364 | 360 | 360 | 323,000 |
1994/08/30 | 365 | 365 | 361 | 362 | 303,000 |
1994/08/29 | 364 | 366 | 363 | 366 | 574,000 |
1994/08/26 | 365 | 365 | 361 | 363 | 755,000 |
1994/08/25 | 368 | 369 | 360 | 361 | 903,000 |
1994/08/24 | 368 | 370 | 364 | 367 | 1,520,000 |
1994/08/23 | 371 | 373 | 365 | 365 | 760,000 |
1994/08/22 | 375 | 375 | 369 | 371 | 621,000 |
1994/08/19 | 378 | 378 | 369 | 370 | 1,042,000 |
1994/08/18 | 380 | 383 | 378 | 382 | 1,573,000 |
1994/08/17 | 385 | 385 | 378 | 378 | 1,722,000 |
1994/08/16 | 380 | 383 | 378 | 383 | 2,712,000 |
1994/08/15 | 374 | 381 | 374 | 379 | 2,464,000 |
1994/08/12 | 371 | 375 | 371 | 374 | 3,336,000 |
1994/08/11 | 370 | 371 | 367 | 369 | 2,375,000 |
1994/08/10 | 365 | 373 | 365 | 372 | 4,981,000 |
1994/08/09 | 363 | 369 | 362 | 367 | 3,414,000 |
1994/08/08 | 351 | 364 | 351 | 361 | 3,354,000 |
1994/08/05 | 360 | 366 | 355 | 356 | 2,901,000 |
1994/08/04 | 345 | 363 | 344 | 360 | 3,544,000 |
1994/08/03 | 342 | 345 | 338 | 340 | 2,099,000 |
1994/08/02 | 320 | 345 | 320 | 340 | 1,749,000 |
1994/08/01 | 320 | 321 | 318 | 320 | 404,000 |
1994/07/29 | 325 | 325 | 320 | 324 | 735,000 |
1994/07/28 | 320 | 320 | 316 | 320 | 807,000 |
1994/07/27 | 322 | 322 | 317 | 319 | 882,000 |
1994/07/26 | 321 | 325 | 321 | 322 | 384,000 |
1994/07/25 | 326 | 328 | 321 | 321 | 430,000 |
1994/07/22 | 332 | 333 | 328 | 328 | 923,000 |
1994/07/21 | 331 | 332 | 330 | 332 | 834,000 |
1994/07/20 | 333 | 333 | 330 | 331 | 775,000 |
1994/07/19 | 333 | 334 | 331 | 331 | 654,000 |
1994/07/18 | 333 | 336 | 331 | 331 | 501,000 |
1994/07/15 | 338 | 339 | 332 | 338 | 1,173,000 |
1994/07/14 | 335 | 340 | 335 | 337 | 612,000 |
1994/07/13 | 336 | 337 | 331 | 331 | 998,000 |
1994/07/12 | 336 | 338 | 335 | 336 | 260,000 |
1994/07/11 | 336 | 340 | 336 | 337 | 409,000 |
1994/07/08 | 343 | 346 | 338 | 341 | 715,000 |
1994/07/07 | 349 | 350 | 345 | 345 | 556,000 |
1994/07/06 | 349 | 352 | 348 | 348 | 640,000 |
1994/07/05 | 351 | 353 | 348 | 348 | 464,000 |
1994/07/04 | 354 | 357 | 351 | 351 | 343,000 |
1994/07/01 | 350 | 350 | 341 | 349 | 741,000 |
1994/06/30 | 345 | 347 | 339 | 347 | 1,585,000 |
1994/06/29 | 342 | 344 | 338 | 340 | 743,000 |
1994/06/28 | 340 | 347 | 340 | 347 | 2,701,000 |
1994/06/27 | 347 | 348 | 340 | 340 | 922,000 |
1994/06/24 | 360 | 364 | 356 | 357 | 572,000 |
1994/06/23 | 357 | 362 | 354 | 360 | 920,000 |
1994/06/22 | 347 | 358 | 347 | 352 | 943,000 |
1994/06/21 | 366 | 372 | 361 | 361 | 758,000 |
1994/06/20 | 376 | 377 | 370 | 375 | 762,000 |
1994/06/17 | 377 | 379 | 374 | 374 | 1,605,000 |
1994/06/16 | 367 | 373 | 365 | 373 | 420,000 |
1994/06/15 | 369 | 370 | 365 | 368 | 637,000 |
1994/06/14 | 368 | 370 | 364 | 367 | 745,000 |
1994/06/13 | 372 | 375 | 366 | 374 | 1,092,000 |
1994/06/10 | 375 | 385 | 373 | 377 | 7,272,000 |
1994/06/09 | 368 | 373 | 366 | 370 | 2,347,000 |
1994/06/08 | 369 | 373 | 364 | 369 | 2,107,000 |
1994/06/07 | 366 | 373 | 365 | 373 | 481,000 |
1994/06/06 | 377 | 377 | 364 | 367 | 701,000 |
1994/06/03 | 374 | 378 | 372 | 378 | 1,807,000 |
1994/06/02 | 373 | 381 | 371 | 381 | 3,436,000 |
1994/06/01 | 370 | 372 | 364 | 370 | 1,804,000 |
1994/05/31 | 373 | 378 | 369 | 370 | 1,719,000 |
1994/05/30 | 366 | 375 | 364 | 374 | 3,093,000 |
1994/05/27 | 360 | 365 | 356 | 362 | 1,776,000 |
1994/05/26 | 357 | 359 | 355 | 355 | 747,000 |
1994/05/25 | 358 | 363 | 355 | 360 | 1,645,000 |
1994/05/24 | 355 | 358 | 353 | 358 | 1,100,000 |
1994/05/23 | 347 | 358 | 347 | 357 | 1,177,000 |
1994/05/20 | 342 | 354 | 341 | 351 | 906,000 |
1994/05/19 | 345 | 350 | 339 | 345 | 425,000 |
1994/05/18 | 350 | 354 | 342 | 354 | 831,000 |
1994/05/17 | 347 | 349 | 341 | 347 | 429,000 |
1994/05/16 | 355 | 355 | 347 | 349 | 550,000 |
1994/05/13 | 356 | 358 | 353 | 355 | 1,253,000 |
1994/05/12 | 358 | 362 | 355 | 358 | 1,761,000 |
1994/05/11 | 350 | 358 | 350 | 356 | 2,137,000 |
1994/05/10 | 337 | 345 | 337 | 345 | 1,605,000 |
1994/05/09 | 334 | 338 | 332 | 338 | 712,000 |
1994/05/06 | 332 | 334 | 330 | 334 | 295,000 |
1994/05/02 | 330 | 333 | 330 | 332 | 306,000 |
1994/04/28 | 335 | 335 | 330 | 335 | 483,000 |
1994/04/27 | 330 | 339 | 329 | 339 | 601,000 |
1994/04/26 | 335 | 335 | 327 | 328 | 645,000 |
1994/04/25 | 337 | 340 | 335 | 336 | 591,000 |
1994/04/22 | 340 | 345 | 339 | 342 | 879,000 |
1994/04/21 | 339 | 340 | 335 | 340 | 444,000 |
1994/04/20 | 341 | 341 | 331 | 334 | 1,770,000 |
1994/04/19 | 344 | 349 | 339 | 342 | 700,000 |
1994/04/18 | 355 | 357 | 348 | 351 | 643,000 |
1994/04/15 | 355 | 360 | 353 | 356 | 1,186,000 |
1994/04/14 | 346 | 354 | 345 | 352 | 808,000 |
1994/04/13 | 336 | 351 | 335 | 349 | 603,000 |
1994/04/12 | 338 | 341 | 335 | 336 | 351,000 |
1994/04/11 | 353 | 353 | 342 | 343 | 345,000 |
1994/04/08 | 350 | 357 | 329 | 348 | 2,061,000 |
1994/04/07 | 340 | 349 | 340 | 349 | 406,000 |
1994/04/06 | 339 | 347 | 337 | 343 | 1,106,000 |
1994/04/05 | 322 | 334 | 320 | 334 | 558,000 |
1994/04/04 | 325 | 325 | 316 | 317 | 886,000 |
1994/04/01 | 325 | 330 | 325 | 326 | 397,000 |
1994/03/31 | 326 | 332 | 321 | 329 | 823,000 |
1994/03/30 | 334 | 335 | 326 | 334 | 766,000 |
1994/03/29 | 350 | 350 | 338 | 344 | 751,000 |
1994/03/28 | 340 | 347 | 340 | 347 | 512,000 |
1994/03/25 | 345 | 355 | 341 | 350 | 932,000 |
1994/03/24 | 343 | 344 | 340 | 341 | 509,000 |
1994/03/23 | 349 | 349 | 343 | 348 | 1,265,000 |
1994/03/22 | 349 | 357 | 342 | 344 | 705,000 |
1994/03/18 | 356 | 359 | 351 | 354 | 1,333,000 |
1994/03/17 | 368 | 369 | 356 | 356 | 1,936,000 |
1994/03/16 | 363 | 372 | 363 | 367 | 2,495,000 |
1994/03/15 | 364 | 368 | 357 | 367 | 3,162,000 |
1994/03/14 | 343 | 355 | 341 | 355 | 3,601,000 |
1994/03/11 | 341 | 345 | 336 | 340 | 2,819,000 |
1994/03/10 | 323 | 340 | 323 | 336 | 2,629,000 |
1994/03/09 | 322 | 324 | 319 | 323 | 695,000 |
1994/03/08 | 322 | 325 | 320 | 325 | 1,131,000 |
1994/03/07 | 325 | 332 | 321 | 321 | 2,771,000 |
1994/03/04 | 320 | 320 | 313 | 313 | 737,000 |
1994/03/03 | 311 | 318 | 311 | 317 | 386,000 |
1994/03/02 | 324 | 324 | 310 | 311 | 770,000 |
1994/03/01 | 319 | 325 | 314 | 325 | 1,335,000 |
1994/02/28 | 317 | 324 | 313 | 320 | 1,066,000 |
1994/02/25 | 308 | 312 | 307 | 312 | 821,000 |
1994/02/24 | 310 | 315 | 310 | 311 | 1,023,000 |
1994/02/23 | 305 | 310 | 303 | 305 | 283,000 |
1994/02/22 | 313 | 315 | 308 | 310 | 1,377,000 |
1994/02/21 | 299 | 309 | 298 | 308 | 410,000 |
1994/02/18 | 305 | 309 | 303 | 309 | 748,000 |
1994/02/17 | 312 | 317 | 305 | 306 | 1,672,000 |
1994/02/16 | 303 | 316 | 299 | 310 | 2,522,000 |
1994/02/15 | 277 | 284 | 276 | 283 | 681,000 |
1994/02/14 | 292 | 300 | 290 | 292 | 553,000 |
1994/02/10 | 308 | 308 | 298 | 302 | 1,038,000 |
1994/02/09 | 311 | 314 | 305 | 311 | 644,000 |
1994/02/08 | 315 | 318 | 314 | 315 | 1,046,000 |
1994/02/07 | 314 | 316 | 309 | 315 | 2,009,000 |
1994/02/04 | 314 | 322 | 310 | 315 | 2,901,000 |
1994/02/03 | 314 | 316 | 304 | 310 | 1,702,000 |
1994/02/02 | 309 | 315 | 306 | 314 | 1,593,000 |
1994/02/01 | 315 | 320 | 309 | 319 | 2,787,000 |
1994/01/31 | 301 | 309 | 294 | 309 | 1,549,000 |
1994/01/28 | 276 | 280 | 276 | 276 | 248,000 |
1994/01/27 | 287 | 289 | 276 | 276 | 510,000 |
1994/01/26 | 275 | 285 | 274 | 282 | 801,000 |
1994/01/25 | 269 | 276 | 268 | 274 | 508,000 |
1994/01/24 | 269 | 273 | 268 | 268 | 931,000 |
1994/01/21 | 282 | 289 | 281 | 289 | 560,000 |
1994/01/20 | 287 | 290 | 281 | 287 | 1,429,000 |
1994/01/19 | 278 | 285 | 275 | 285 | 647,000 |
1994/01/18 | 277 | 281 | 277 | 278 | 412,000 |
1994/01/17 | 277 | 283 | 277 | 278 | 435,000 |
1994/01/14 | 278 | 285 | 270 | 285 | 823,000 |
1994/01/13 | 277 | 279 | 270 | 273 | 1,034,000 |
1994/01/12 | 269 | 276 | 265 | 276 | 898,000 |
1994/01/11 | 267 | 275 | 265 | 269 | 1,053,000 |
1994/01/10 | 270 | 274 | 265 | 269 | 575,000 |
1994/01/07 | 262 | 265 | 260 | 264 | 529,000 |
1994/01/06 | 262 | 268 | 260 | 265 | 621,000 |
1994/01/05 | 262 | 264 | 257 | 262 | 276,000 |
1994/01/04 | 256 | 263 | 256 | 263 | 124,000 |