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 |
---|---|---|---|---|---|
2000/12/29 | 152 | 157 | 151 | 156 | 2,892,000 |
2000/12/28 | 154 | 155 | 149 | 152 | 5,032,000 |
2000/12/27 | 139 | 155 | 138 | 154 | 8,254,000 |
2000/12/26 | 136 | 139 | 133 | 138 | 1,196,000 |
2000/12/25 | 136 | 137 | 131 | 135 | 1,848,000 |
2000/12/22 | 130 | 132 | 128 | 129 | 2,305,000 |
2000/12/21 | 129 | 134 | 123 | 126 | 2,820,000 |
2000/12/20 | 131 | 135 | 127 | 135 | 1,873,000 |
2000/12/19 | 137 | 137 | 130 | 131 | 1,296,000 |
2000/12/18 | 138 | 140 | 135 | 137 | 986,000 |
2000/12/15 | 144 | 144 | 139 | 141 | 1,548,000 |
2000/12/14 | 146 | 147 | 140 | 142 | 1,412,000 |
2000/12/13 | 147 | 148 | 144 | 144 | 1,871,000 |
2000/12/12 | 153 | 154 | 147 | 148 | 1,967,000 |
2000/12/11 | 150 | 155 | 149 | 151 | 4,917,000 |
2000/12/08 | 137 | 146 | 137 | 146 | 4,470,000 |
2000/12/07 | 136 | 142 | 136 | 140 | 1,369,000 |
2000/12/06 | 141 | 142 | 137 | 139 | 1,928,000 |
2000/12/05 | 145 | 145 | 135 | 136 | 1,475,000 |
2000/12/04 | 147 | 152 | 142 | 142 | 3,014,000 |
2000/12/01 | 133 | 144 | 132 | 144 | 3,430,000 |
2000/11/30 | 135 | 135 | 132 | 132 | 1,500,000 |
2000/11/29 | 127 | 136 | 127 | 136 | 3,294,000 |
2000/11/28 | 127 | 128 | 125 | 126 | 1,176,000 |
2000/11/27 | 124 | 125 | 122 | 122 | 723,000 |
2000/11/24 | 118 | 122 | 118 | 121 | 831,000 |
2000/11/22 | 118 | 122 | 118 | 120 | 564,000 |
2000/11/21 | 120 | 122 | 119 | 121 | 860,000 |
2000/11/20 | 121 | 122 | 120 | 122 | 831,000 |
2000/11/17 | 121 | 123 | 121 | 122 | 943,000 |
2000/11/16 | 127 | 127 | 122 | 122 | 1,103,000 |
2000/11/15 | 127 | 129 | 126 | 127 | 863,000 |
2000/11/14 | 130 | 130 | 127 | 128 | 345,000 |
2000/11/13 | 130 | 131 | 127 | 127 | 529,000 |
2000/11/10 | 130 | 133 | 130 | 132 | 912,000 |
2000/11/09 | 134 | 135 | 132 | 133 | 413,000 |
2000/11/08 | 135 | 136 | 134 | 136 | 554,000 |
2000/11/07 | 135 | 136 | 133 | 135 | 764,000 |
2000/11/06 | 131 | 134 | 130 | 134 | 916,000 |
2000/11/02 | 130 | 131 | 129 | 131 | 588,000 |
2000/11/01 | 128 | 130 | 128 | 130 | 591,000 |
2000/10/31 | 130 | 132 | 128 | 130 | 650,000 |
2000/10/30 | 135 | 135 | 126 | 130 | 770,000 |
2000/10/27 | 136 | 138 | 131 | 131 | 1,265,000 |
2000/10/26 | 133 | 135 | 130 | 134 | 1,565,000 |
2000/10/25 | 138 | 138 | 135 | 136 | 749,000 |
2000/10/24 | 133 | 136 | 133 | 136 | 685,000 |
2000/10/23 | 134 | 136 | 133 | 135 | 790,000 |
2000/10/20 | 136 | 136 | 133 | 136 | 782,000 |
2000/10/19 | 134 | 136 | 133 | 136 | 771,000 |
2000/10/18 | 133 | 135 | 132 | 135 | 692,000 |
2000/10/17 | 139 | 140 | 133 | 133 | 1,144,000 |
2000/10/16 | 140 | 141 | 137 | 137 | 592,000 |
2000/10/13 | 140 | 141 | 137 | 139 | 1,718,000 |
2000/10/12 | 137 | 140 | 135 | 140 | 961,000 |
2000/10/11 | 135 | 137 | 134 | 137 | 806,000 |
2000/10/10 | 136 | 138 | 134 | 134 | 1,075,000 |
2000/10/06 | 137 | 140 | 135 | 140 | 941,000 |
2000/10/05 | 140 | 142 | 138 | 138 | 966,000 |
2000/10/04 | 145 | 146 | 140 | 145 | 1,802,000 |
2000/10/03 | 138 | 145 | 136 | 145 | 1,274,000 |
2000/10/02 | 137 | 138 | 134 | 138 | 719,000 |
2000/09/29 | 131 | 138 | 131 | 133 | 1,229,000 |
2000/09/28 | 135 | 138 | 131 | 131 | 803,000 |
2000/09/27 | 138 | 141 | 135 | 135 | 1,607,000 |
2000/09/26 | 135 | 138 | 134 | 134 | 1,274,000 |
2000/09/25 | 135 | 135 | 132 | 134 | 1,421,000 |
2000/09/22 | 132 | 132 | 130 | 132 | 1,342,000 |
2000/09/21 | 135 | 136 | 132 | 134 | 821,000 |
2000/09/20 | 134 | 136 | 134 | 136 | 983,000 |
2000/09/19 | 132 | 134 | 130 | 134 | 1,000,000 |
2000/09/18 | 132 | 134 | 131 | 133 | 705,000 |
2000/09/14 | 136 | 137 | 133 | 134 | 925,000 |
2000/09/13 | 134 | 136 | 134 | 136 | 846,000 |
2000/09/12 | 134 | 135 | 132 | 133 | 1,376,000 |
2000/09/11 | 140 | 142 | 133 | 135 | 2,535,000 |
2000/09/08 | 142 | 145 | 138 | 140 | 2,421,000 |
2000/09/07 | 141 | 142 | 138 | 140 | 943,000 |
2000/09/06 | 147 | 147 | 143 | 143 | 1,193,000 |
2000/09/05 | 149 | 150 | 147 | 149 | 928,000 |
2000/09/04 | 149 | 150 | 148 | 148 | 429,000 |
2000/09/01 | 150 | 151 | 147 | 151 | 886,000 |
2000/08/31 | 150 | 152 | 149 | 150 | 837,000 |
2000/08/30 | 155 | 155 | 148 | 152 | 1,439,000 |
2000/08/29 | 156 | 157 | 152 | 156 | 1,815,000 |
2000/08/28 | 157 | 157 | 153 | 155 | 1,039,000 |
2000/08/25 | 161 | 162 | 157 | 158 | 844,000 |
2000/08/24 | 156 | 160 | 156 | 160 | 815,000 |
2000/08/23 | 158 | 159 | 156 | 158 | 820,000 |
2000/08/22 | 158 | 162 | 157 | 162 | 1,394,000 |
2000/08/21 | 160 | 162 | 155 | 158 | 875,000 |
2000/08/18 | 162 | 163 | 158 | 159 | 1,059,000 |
2000/08/17 | 160 | 161 | 159 | 160 | 865,000 |
2000/08/16 | 163 | 165 | 161 | 164 | 1,021,000 |
2000/08/15 | 163 | 167 | 161 | 167 | 1,417,000 |
2000/08/14 | 164 | 165 | 161 | 165 | 1,305,000 |
2000/08/11 | 157 | 164 | 157 | 164 | 1,616,000 |
2000/08/10 | 156 | 160 | 156 | 159 | 1,338,000 |
2000/08/09 | 163 | 164 | 158 | 158 | 1,380,000 |
2000/08/08 | 160 | 163 | 159 | 161 | 2,038,000 |
2000/08/07 | 156 | 159 | 155 | 159 | 925,000 |
2000/08/04 | 155 | 158 | 153 | 156 | 1,001,000 |
2000/08/03 | 155 | 156 | 151 | 155 | 1,351,000 |
2000/08/02 | 159 | 160 | 153 | 159 | 1,018,000 |
2000/08/01 | 155 | 159 | 150 | 159 | 1,279,000 |
2000/07/31 | 152 | 155 | 148 | 153 | 1,364,000 |
2000/07/28 | 154 | 158 | 153 | 153 | 1,177,000 |
2000/07/27 | 160 | 160 | 155 | 159 | 1,890,000 |
2000/07/26 | 160 | 161 | 158 | 159 | 780,000 |
2000/07/25 | 160 | 163 | 158 | 163 | 1,713,000 |
2000/07/24 | 165 | 165 | 158 | 165 | 2,313,000 |
2000/07/21 | 170 | 172 | 166 | 166 | 1,929,000 |
2000/07/19 | 162 | 163 | 155 | 158 | 1,480,000 |
2000/07/18 | 165 | 165 | 162 | 164 | 1,008,000 |
2000/07/17 | 168 | 170 | 164 | 165 | 1,631,000 |
2000/07/14 | 172 | 176 | 168 | 171 | 2,150,000 |
2000/07/13 | 179 | 179 | 172 | 172 | 1,481,000 |
2000/07/12 | 184 | 186 | 177 | 179 | 3,661,000 |
2000/07/11 | 173 | 181 | 173 | 181 | 5,652,000 |
2000/07/10 | 171 | 174 | 168 | 170 | 2,604,000 |
2000/07/07 | 170 | 171 | 166 | 171 | 2,017,000 |
2000/07/06 | 171 | 174 | 168 | 171 | 2,507,000 |
2000/07/05 | 185 | 185 | 178 | 179 | 3,028,000 |
2000/07/04 | 189 | 195 | 180 | 183 | 11,732,000 |
2000/07/03 | 176 | 185 | 172 | 183 | 11,452,000 |
2000/06/30 | 150 | 159 | 149 | 156 | 5,272,000 |
2000/06/29 | 149 | 150 | 147 | 148 | 858,000 |
2000/06/28 | 147 | 149 | 145 | 149 | 1,308,000 |
2000/06/27 | 145 | 147 | 143 | 145 | 813,000 |
2000/06/26 | 145 | 146 | 140 | 145 | 1,651,000 |
2000/06/23 | 141 | 145 | 139 | 140 | 839,000 |
2000/06/22 | 140 | 142 | 140 | 141 | 742,000 |
2000/06/21 | 145 | 146 | 140 | 144 | 911,000 |
2000/06/20 | 143 | 146 | 141 | 146 | 1,858,000 |
2000/06/19 | 140 | 140 | 137 | 140 | 728,000 |
2000/06/16 | 149 | 149 | 136 | 142 | 1,475,000 |
2000/06/15 | 140 | 147 | 139 | 144 | 1,801,000 |
2000/06/14 | 146 | 147 | 141 | 142 | 1,796,000 |
2000/06/13 | 150 | 150 | 143 | 144 | 2,032,000 |
2000/06/12 | 149 | 153 | 148 | 151 | 4,398,000 |
2000/06/09 | 145 | 153 | 144 | 147 | 6,745,000 |
2000/06/08 | 143 | 145 | 139 | 145 | 3,519,000 |
2000/06/07 | 134 | 141 | 134 | 139 | 2,045,000 |
2000/06/06 | 132 | 135 | 131 | 134 | 718,000 |
2000/06/05 | 136 | 136 | 132 | 132 | 1,266,000 |
2000/06/02 | 130 | 130 | 126 | 126 | 1,349,000 |
2000/06/01 | 128 | 130 | 128 | 130 | 439,000 |
2000/05/31 | 129 | 132 | 128 | 128 | 734,000 |
2000/05/30 | 131 | 132 | 128 | 128 | 1,312,000 |
2000/05/29 | 133 | 133 | 131 | 132 | 692,000 |
2000/05/26 | 133 | 134 | 130 | 131 | 554,000 |
2000/05/25 | 136 | 137 | 133 | 134 | 616,000 |
2000/05/24 | 131 | 135 | 131 | 134 | 514,000 |
2000/05/23 | 135 | 135 | 132 | 135 | 770,000 |
2000/05/22 | 135 | 135 | 129 | 134 | 922,000 |
2000/05/19 | 138 | 140 | 136 | 140 | 529,000 |
2000/05/18 | 140 | 142 | 138 | 139 | 567,000 |
2000/05/17 | 139 | 143 | 138 | 143 | 846,000 |
2000/05/16 | 138 | 139 | 137 | 138 | 1,057,000 |
2000/05/15 | 137 | 139 | 136 | 139 | 962,000 |
2000/05/12 | 139 | 140 | 136 | 139 | 1,514,000 |
2000/05/11 | 139 | 140 | 136 | 140 | 1,049,000 |
2000/05/10 | 142 | 143 | 136 | 140 | 1,168,000 |
2000/05/09 | 141 | 145 | 141 | 143 | 1,571,000 |
2000/05/08 | 142 | 144 | 141 | 144 | 975,000 |
2000/05/02 | 141 | 144 | 140 | 140 | 1,496,000 |
2000/05/01 | 136 | 139 | 133 | 139 | 1,803,000 |
2000/04/28 | 138 | 139 | 137 | 138 | 935,000 |
2000/04/27 | 143 | 144 | 138 | 139 | 1,496,000 |
2000/04/26 | 139 | 143 | 137 | 141 | 1,784,000 |
2000/04/25 | 140 | 142 | 137 | 138 | 1,361,000 |
2000/04/24 | 139 | 140 | 136 | 138 | 936,000 |
2000/04/21 | 141 | 142 | 134 | 140 | 3,801,000 |
2000/04/20 | 140 | 141 | 137 | 137 | 1,476,000 |
2000/04/19 | 140 | 143 | 137 | 140 | 1,504,000 |
2000/04/18 | 144 | 144 | 135 | 140 | 1,727,000 |
2000/04/17 | 136 | 144 | 135 | 139 | 2,065,000 |
2000/04/14 | 155 | 156 | 150 | 151 | 1,875,000 |
2000/04/13 | 154 | 161 | 154 | 158 | 4,942,000 |
2000/04/12 | 146 | 151 | 144 | 151 | 1,302,000 |
2000/04/11 | 150 | 150 | 146 | 147 | 682,000 |
2000/04/10 | 148 | 151 | 146 | 150 | 1,078,000 |
2000/04/07 | 152 | 152 | 145 | 148 | 999,000 |
2000/04/06 | 155 | 155 | 147 | 152 | 2,355,000 |
2000/04/05 | 143 | 157 | 142 | 157 | 4,565,000 |
2000/04/04 | 146 | 146 | 143 | 144 | 1,343,000 |
2000/04/03 | 138 | 146 | 138 | 146 | 1,335,000 |
2000/03/31 | 141 | 141 | 137 | 137 | 432,000 |
2000/03/30 | 141 | 142 | 139 | 140 | 781,000 |
2000/03/29 | 145 | 145 | 141 | 141 | 892,000 |
2000/03/28 | 146 | 146 | 141 | 144 | 957,000 |
2000/03/27 | 143 | 148 | 141 | 144 | 2,197,000 |
2000/03/24 | 135 | 141 | 134 | 141 | 2,286,000 |
2000/03/23 | 136 | 138 | 135 | 136 | 545,000 |
2000/03/22 | 142 | 142 | 135 | 141 | 1,124,000 |
2000/03/21 | 137 | 141 | 134 | 139 | 2,509,000 |
2000/03/17 | 135 | 135 | 130 | 135 | 1,298,000 |
2000/03/16 | 132 | 134 | 128 | 132 | 1,117,000 |
2000/03/15 | 135 | 138 | 128 | 129 | 2,259,000 |
2000/03/14 | 133 | 142 | 132 | 142 | 2,713,000 |
2000/03/13 | 139 | 140 | 134 | 138 | 1,507,000 |
2000/03/10 | 130 | 134 | 127 | 134 | 3,349,000 |
2000/03/09 | 130 | 131 | 127 | 128 | 949,000 |
2000/03/08 | 130 | 133 | 129 | 132 | 696,000 |
2000/03/07 | 126 | 133 | 126 | 131 | 1,604,000 |
2000/03/06 | 132 | 134 | 131 | 133 | 1,042,000 |
2000/03/03 | 135 | 135 | 131 | 132 | 868,000 |
2000/03/02 | 131 | 135 | 131 | 134 | 858,000 |
2000/03/01 | 133 | 137 | 129 | 130 | 1,232,000 |
2000/02/29 | 140 | 140 | 137 | 140 | 1,134,000 |
2000/02/28 | 137 | 137 | 131 | 135 | 827,000 |
2000/02/25 | 134 | 139 | 131 | 139 | 1,827,000 |
2000/02/24 | 134 | 135 | 128 | 128 | 1,806,000 |
2000/02/23 | 129 | 138 | 128 | 135 | 1,774,000 |
2000/02/22 | 134 | 135 | 125 | 134 | 2,421,000 |
2000/02/21 | 132 | 141 | 132 | 135 | 2,041,000 |
2000/02/18 | 140 | 144 | 139 | 142 | 1,601,000 |
2000/02/17 | 150 | 152 | 143 | 151 | 1,669,000 |
2000/02/16 | 140 | 152 | 140 | 151 | 3,250,000 |
2000/02/15 | 134 | 148 | 132 | 138 | 1,851,000 |
2000/02/14 | 137 | 140 | 130 | 138 | 1,387,000 |
2000/02/10 | 144 | 145 | 141 | 142 | 1,417,000 |
2000/02/09 | 143 | 145 | 139 | 145 | 1,840,000 |
2000/02/08 | 143 | 143 | 138 | 143 | 1,837,000 |
2000/02/07 | 138 | 143 | 138 | 141 | 1,661,000 |
2000/02/04 | 141 | 143 | 137 | 137 | 1,729,000 |
2000/02/03 | 137 | 142 | 134 | 136 | 1,745,000 |
2000/02/02 | 139 | 139 | 132 | 132 | 1,661,000 |
2000/02/01 | 135 | 137 | 132 | 136 | 935,000 |
2000/01/31 | 137 | 138 | 135 | 138 | 1,009,000 |
2000/01/28 | 131 | 139 | 131 | 138 | 872,000 |
2000/01/27 | 139 | 139 | 132 | 136 | 864,000 |
2000/01/26 | 138 | 140 | 137 | 137 | 558,000 |
2000/01/25 | 142 | 142 | 135 | 137 | 1,280,000 |
2000/01/24 | 138 | 140 | 135 | 137 | 935,000 |
2000/01/21 | 145 | 146 | 138 | 144 | 1,222,000 |
2000/01/20 | 144 | 146 | 143 | 146 | 1,326,000 |
2000/01/19 | 146 | 146 | 140 | 144 | 1,118,000 |
2000/01/18 | 146 | 147 | 142 | 146 | 1,336,000 |
2000/01/17 | 146 | 148 | 141 | 146 | 1,566,000 |
2000/01/14 | 145 | 145 | 135 | 145 | 1,858,000 |
2000/01/13 | 130 | 143 | 129 | 143 | 2,559,000 |
2000/01/12 | 123 | 129 | 121 | 128 | 1,617,000 |
2000/01/11 | 128 | 129 | 121 | 125 | 1,027,000 |
2000/01/07 | 122 | 125 | 120 | 122 | 1,144,000 |
2000/01/06 | 120 | 125 | 120 | 121 | 1,369,000 |
2000/01/05 | 110 | 117 | 110 | 116 | 1,650,000 |
2000/01/04 | 116 | 116 | 110 | 111 | 614,000 |