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 |
|---|---|---|---|---|---|
| 1983/12/28 | 204 | 204 | 201 | 204 | 564,000 |
| 1983/12/27 | 205 | 205 | 201 | 204 | 1,279,000 |
| 1983/12/26 | 196 | 205 | 196 | 204 | 1,614,000 |
| 1983/12/24 | 200 | 201 | 198 | 200 | 584,000 |
| 1983/12/23 | 203 | 203 | 200 | 201 | 784,000 |
| 1983/12/22 | 201 | 203 | 198 | 203 | 2,954,000 |
| 1983/12/21 | 198 | 202 | 195 | 198 | 3,071,000 |
| 1983/12/20 | 187 | 197 | 187 | 197 | 1,081,000 |
| 1983/12/19 | 188 | 188 | 183 | 186 | 168,000 |
| 1983/12/17 | 188 | 190 | 187 | 188 | 365,000 |
| 1983/12/16 | 192 | 192 | 188 | 188 | 651,000 |
| 1983/12/15 | 191 | 194 | 188 | 194 | 218,000 |
| 1983/12/14 | 194 | 195 | 187 | 187 | 111,000 |
| 1983/12/13 | 193 | 195 | 190 | 190 | 143,000 |
| 1983/12/12 | 196 | 197 | 191 | 197 | 1,262,000 |
| 1983/12/09 | 193 | 195 | 190 | 195 | 527,000 |
| 1983/12/08 | 193 | 193 | 191 | 193 | 600,000 |
| 1983/12/07 | 188 | 193 | 187 | 193 | 347,000 |
| 1983/12/06 | 188 | 190 | 188 | 188 | 183,000 |
| 1983/12/05 | 190 | 192 | 188 | 188 | 212,000 |
| 1983/12/03 | 190 | 190 | 188 | 190 | 173,000 |
| 1983/12/02 | 191 | 195 | 188 | 188 | 457,000 |
| 1983/12/01 | 190 | 191 | 189 | 190 | 482,000 |
| 1983/11/30 | 187 | 189 | 187 | 188 | 970,000 |
| 1983/11/29 | 188 | 189 | 186 | 186 | 217,000 |
| 1983/11/28 | 186 | 186 | 185 | 186 | 184,000 |
| 1983/11/26 | 183 | 186 | 183 | 186 | 288,000 |
| 1983/11/25 | 180 | 183 | 180 | 183 | 298,000 |
| 1983/11/24 | 179 | 180 | 179 | 179 | 52,000 |
| 1983/11/22 | 179 | 180 | 179 | 180 | 152,000 |
| 1983/11/21 | 178 | 180 | 178 | 180 | 49,000 |
| 1983/11/19 | 177 | 178 | 177 | 177 | 87,000 |
| 1983/11/18 | 180 | 180 | 177 | 177 | 175,000 |
| 1983/11/17 | 180 | 180 | 179 | 180 | 271,000 |
| 1983/11/16 | 180 | 181 | 180 | 180 | 172,000 |
| 1983/11/15 | 180 | 181 | 179 | 180 | 453,000 |
| 1983/11/14 | 179 | 182 | 179 | 181 | 111,000 |
| 1983/11/11 | 179 | 183 | 178 | 178 | 60,000 |
| 1983/11/10 | 180 | 180 | 180 | 180 | 72,000 |
| 1983/11/09 | 180 | 180 | 179 | 179 | 172,000 |
| 1983/11/08 | 178 | 180 | 178 | 180 | 144,000 |
| 1983/11/07 | 180 | 180 | 178 | 178 | 14,000 |
| 1983/11/05 | 180 | 180 | 179 | 179 | 27,000 |
| 1983/11/04 | 180 | 184 | 179 | 179 | 110,000 |
| 1983/11/02 | 180 | 184 | 178 | 180 | 1,623,000 |
| 1983/11/01 | 178 | 180 | 178 | 180 | 55,000 |
| 1983/10/31 | 180 | 180 | 178 | 178 | 64,000 |
| 1983/10/29 | 178 | 180 | 178 | 178 | 66,000 |
| 1983/10/28 | 178 | 178 | 178 | 178 | 53,000 |
| 1983/10/27 | 180 | 180 | 178 | 178 | 96,000 |
| 1983/10/26 | 178 | 180 | 178 | 180 | 40,000 |
| 1983/10/25 | 176 | 180 | 176 | 178 | 277,000 |
| 1983/10/24 | 183 | 183 | 178 | 180 | 352,000 |
| 1983/10/22 | 181 | 184 | 181 | 181 | 66,000 |
| 1983/10/21 | 178 | 184 | 177 | 184 | 111,000 |
| 1983/10/20 | 178 | 182 | 177 | 177 | 299,000 |
| 1983/10/19 | 177 | 179 | 177 | 178 | 131,000 |
| 1983/10/18 | 180 | 180 | 178 | 179 | 625,000 |
| 1983/10/17 | 181 | 181 | 180 | 180 | 231,000 |
| 1983/10/15 | 180 | 180 | 179 | 179 | 221,000 |
| 1983/10/14 | 183 | 183 | 179 | 180 | 434,000 |
| 1983/10/13 | 185 | 185 | 183 | 183 | 187,000 |
| 1983/10/12 | 183 | 185 | 183 | 185 | 108,000 |
| 1983/10/11 | 185 | 186 | 183 | 183 | 149,000 |
| 1983/10/07 | 185 | 186 | 185 | 185 | 94,000 |
| 1983/10/06 | 185 | 186 | 184 | 185 | 171,000 |
| 1983/10/05 | 185 | 186 | 184 | 184 | 110,000 |
| 1983/10/04 | 186 | 186 | 185 | 186 | 446,000 |
| 1983/10/03 | 190 | 193 | 185 | 187 | 473,000 |
| 1983/10/01 | 198 | 198 | 191 | 195 | 602,000 |
| 1983/09/30 | 198 | 199 | 192 | 198 | 2,118,000 |
| 1983/09/29 | 187 | 190 | 186 | 188 | 272,000 |
| 1983/09/28 | 187 | 187 | 185 | 186 | 214,000 |
| 1983/09/27 | 186 | 187 | 185 | 187 | 152,000 |
| 1983/09/26 | 188 | 188 | 183 | 185 | 82,000 |
| 1983/09/24 | 186 | 187 | 183 | 183 | 130,000 |
| 1983/09/22 | 185 | 188 | 185 | 186 | 249,000 |
| 1983/09/21 | 190 | 190 | 185 | 186 | 321,000 |
| 1983/09/20 | 187 | 188 | 185 | 188 | 146,000 |
| 1983/09/19 | 188 | 188 | 187 | 187 | 125,000 |
| 1983/09/17 | 189 | 189 | 187 | 187 | 400,000 |
| 1983/09/16 | 188 | 190 | 188 | 189 | 150,000 |
| 1983/09/14 | 187 | 190 | 185 | 187 | 866,000 |
| 1983/09/13 | 188 | 190 | 187 | 187 | 621,000 |
| 1983/09/12 | 183 | 188 | 183 | 185 | 299,000 |
| 1983/09/09 | 190 | 190 | 188 | 188 | 124,000 |
| 1983/09/08 | 189 | 190 | 186 | 188 | 173,000 |
| 1983/09/07 | 194 | 194 | 188 | 190 | 378,000 |
| 1983/09/06 | 190 | 195 | 190 | 192 | 634,000 |
| 1983/09/05 | 188 | 192 | 186 | 190 | 768,000 |
| 1983/09/03 | 188 | 189 | 187 | 188 | 208,000 |
| 1983/09/02 | 193 | 194 | 187 | 188 | 1,406,000 |
| 1983/09/01 | 203 | 203 | 190 | 191 | 3,721,000 |
| 1983/08/31 | 200 | 206 | 198 | 198 | 6,800,000 |
| 1983/08/30 | 200 | 201 | 198 | 198 | 3,277,000 |
| 1983/08/29 | 190 | 202 | 186 | 200 | 3,932,000 |
| 1983/08/27 | 180 | 192 | 180 | 192 | 233,000 |
| 1983/08/26 | 181 | 182 | 179 | 180 | 535,000 |
| 1983/08/25 | 183 | 184 | 181 | 182 | 232,000 |
| 1983/08/24 | 184 | 184 | 181 | 182 | 229,000 |
| 1983/08/23 | 183 | 183 | 181 | 182 | 194,000 |
| 1983/08/22 | 184 | 185 | 182 | 183 | 323,000 |
| 1983/08/20 | 184 | 185 | 183 | 183 | 293,000 |
| 1983/08/19 | 185 | 185 | 185 | 185 | 74,000 |
| 1983/08/18 | 190 | 190 | 185 | 185 | 633,000 |
| 1983/08/17 | 192 | 194 | 189 | 189 | 1,148,000 |
| 1983/08/16 | 192 | 195 | 190 | 192 | 404,000 |
| 1983/08/15 | 192 | 194 | 191 | 192 | 366,000 |
| 1983/08/12 | 194 | 194 | 192 | 192 | 282,000 |
| 1983/08/11 | 194 | 195 | 194 | 194 | 287,000 |
| 1983/08/10 | 196 | 196 | 194 | 194 | 1,395,000 |
| 1983/08/09 | 195 | 197 | 193 | 196 | 539,000 |
| 1983/08/08 | 195 | 197 | 194 | 195 | 334,000 |
| 1983/08/06 | 196 | 198 | 195 | 198 | 322,000 |
| 1983/08/05 | 196 | 198 | 195 | 195 | 423,000 |
| 1983/08/04 | 193 | 196 | 193 | 196 | 827,000 |
| 1983/08/03 | 196 | 196 | 192 | 193 | 420,000 |
| 1983/08/02 | 196 | 198 | 195 | 195 | 445,000 |
| 1983/08/01 | 201 | 202 | 196 | 196 | 2,014,000 |
| 1983/07/30 | 196 | 198 | 195 | 196 | 415,000 |
| 1983/07/29 | 199 | 199 | 196 | 196 | 1,071,000 |
| 1983/07/28 | 200 | 203 | 198 | 199 | 4,396,000 |
| 1983/07/27 | 198 | 204 | 193 | 195 | 6,008,000 |
| 1983/07/26 | 190 | 190 | 187 | 188 | 548,000 |
| 1983/07/25 | 187 | 188 | 185 | 185 | 443,000 |
| 1983/07/23 | 188 | 188 | 187 | 187 | 173,000 |
| 1983/07/22 | 188 | 189 | 185 | 187 | 908,000 |
| 1983/07/21 | 191 | 191 | 188 | 189 | 457,000 |
| 1983/07/20 | 187 | 191 | 184 | 191 | 1,197,000 |
| 1983/07/19 | 182 | 184 | 182 | 184 | 356,000 |
| 1983/07/18 | 182 | 182 | 182 | 182 | 150,000 |
| 1983/07/15 | 183 | 185 | 182 | 182 | 252,000 |
| 1983/07/14 | 182 | 185 | 181 | 182 | 197,000 |
| 1983/07/13 | 183 | 185 | 182 | 185 | 1,055,000 |
| 1983/07/12 | 186 | 186 | 183 | 183 | 938,000 |
| 1983/07/11 | 187 | 190 | 186 | 186 | 448,000 |
| 1983/07/09 | 187 | 191 | 187 | 190 | 2,386,000 |
| 1983/07/08 | 190 | 191 | 188 | 190 | 2,302,000 |
| 1983/07/07 | 187 | 188 | 184 | 188 | 3,974,000 |
| 1983/07/06 | 180 | 180 | 178 | 178 | 452,000 |
| 1983/07/05 | 181 | 182 | 179 | 179 | 383,000 |
| 1983/07/04 | 184 | 184 | 182 | 182 | 471,000 |
| 1983/07/02 | 183 | 184 | 182 | 183 | 696,000 |
| 1983/07/01 | 179 | 184 | 179 | 183 | 725,000 |
| 1983/06/30 | 179 | 180 | 178 | 179 | 124,000 |
| 1983/06/29 | 178 | 179 | 178 | 179 | 120,000 |
| 1983/06/28 | 178 | 182 | 177 | 181 | 349,000 |
| 1983/06/27 | 180 | 182 | 177 | 180 | 213,000 |
| 1983/06/25 | 183 | 183 | 178 | 178 | 615,000 |
| 1983/06/24 | 178 | 180 | 177 | 180 | 599,000 |
| 1983/06/23 | 178 | 180 | 178 | 178 | 106,000 |
| 1983/06/22 | 180 | 182 | 177 | 178 | 906,000 |
| 1983/06/21 | 178 | 180 | 177 | 180 | 1,472,000 |
| 1983/06/20 | 180 | 180 | 178 | 179 | 499,000 |
| 1983/06/17 | 179 | 184 | 179 | 182 | 2,140,000 |
| 1983/06/16 | 178 | 180 | 178 | 180 | 164,000 |
| 1983/06/15 | 180 | 181 | 176 | 177 | 578,000 |
| 1983/06/14 | 179 | 182 | 179 | 181 | 459,000 |
| 1983/06/13 | 182 | 182 | 180 | 182 | 396,000 |
| 1983/06/11 | 181 | 184 | 180 | 182 | 1,336,000 |
| 1983/06/10 | 180 | 182 | 179 | 181 | 729,000 |
| 1983/06/09 | 177 | 182 | 176 | 180 | 1,216,000 |
| 1983/06/08 | 174 | 179 | 174 | 179 | 361,000 |
| 1983/06/07 | 177 | 177 | 173 | 176 | 342,000 |
| 1983/06/06 | 180 | 183 | 175 | 177 | 1,528,000 |
| 1983/06/04 | 175 | 183 | 175 | 182 | 2,728,000 |
| 1983/06/03 | 173 | 177 | 173 | 174 | 681,000 |
| 1983/06/02 | 172 | 176 | 172 | 175 | 551,000 |
| 1983/06/01 | 172 | 175 | 172 | 174 | 609,000 |
| 1983/05/31 | 171 | 176 | 171 | 175 | 709,000 |
| 1983/05/30 | 175 | 177 | 174 | 175 | 957,000 |
| 1983/05/28 | 175 | 176 | 173 | 175 | 1,305,000 |
| 1983/05/27 | 173 | 173 | 169 | 172 | 455,000 |
| 1983/05/26 | 171 | 172 | 171 | 172 | 405,000 |
| 1983/05/25 | 169 | 171 | 168 | 171 | 592,000 |
| 1983/05/24 | 168 | 171 | 168 | 169 | 212,000 |
| 1983/05/23 | 171 | 171 | 168 | 168 | 88,000 |
| 1983/05/20 | 171 | 172 | 170 | 171 | 765,000 |
| 1983/05/19 | 170 | 172 | 170 | 171 | 468,000 |
| 1983/05/18 | 169 | 170 | 168 | 168 | 379,000 |
| 1983/05/17 | 168 | 170 | 168 | 170 | 211,000 |
| 1983/05/16 | 168 | 170 | 168 | 170 | 361,000 |
| 1983/05/14 | 169 | 170 | 169 | 170 | 174,000 |
| 1983/05/13 | 169 | 170 | 169 | 169 | 221,000 |
| 1983/05/12 | 170 | 171 | 169 | 169 | 280,000 |
| 1983/05/11 | 169 | 170 | 169 | 170 | 256,000 |
| 1983/05/10 | 170 | 171 | 168 | 169 | 470,000 |
| 1983/05/09 | 170 | 171 | 170 | 170 | 292,000 |
| 1983/05/07 | 171 | 172 | 170 | 170 | 212,000 |
| 1983/05/06 | 170 | 173 | 170 | 173 | 328,000 |
| 1983/05/04 | 168 | 171 | 168 | 171 | 762,000 |
| 1983/05/02 | 168 | 170 | 167 | 168 | 436,000 |
| 1983/04/30 | 169 | 169 | 166 | 166 | 53,000 |
| 1983/04/28 | 166 | 169 | 166 | 169 | 261,000 |
| 1983/04/27 | 168 | 170 | 165 | 166 | 246,000 |
| 1983/04/26 | 171 | 173 | 167 | 168 | 865,000 |
| 1983/04/25 | 172 | 174 | 171 | 171 | 949,000 |
| 1983/04/23 | 168 | 172 | 168 | 172 | 488,000 |
| 1983/04/22 | 167 | 170 | 166 | 168 | 344,000 |
| 1983/04/21 | 171 | 171 | 167 | 167 | 450,000 |
| 1983/04/20 | 177 | 177 | 169 | 169 | 2,927,000 |
| 1983/04/19 | 167 | 169 | 166 | 167 | 730,000 |
| 1983/04/18 | 165 | 168 | 164 | 168 | 534,000 |
| 1983/04/15 | 162 | 166 | 162 | 165 | 498,000 |
| 1983/04/14 | 167 | 168 | 165 | 165 | 522,000 |
| 1983/04/13 | 166 | 169 | 165 | 167 | 487,000 |
| 1983/04/12 | 162 | 165 | 161 | 164 | 147,000 |
| 1983/04/11 | 167 | 167 | 163 | 163 | 195,000 |
| 1983/04/09 | 162 | 167 | 162 | 167 | 508,000 |
| 1983/04/08 | 161 | 162 | 160 | 162 | 274,000 |
| 1983/04/07 | 162 | 162 | 161 | 161 | 214,000 |
| 1983/04/06 | 161 | 163 | 161 | 163 | 164,000 |
| 1983/04/05 | 165 | 165 | 163 | 163 | 243,000 |
| 1983/04/04 | 164 | 165 | 163 | 165 | 515,000 |
| 1983/04/02 | 164 | 165 | 164 | 164 | 133,000 |
| 1983/04/01 | 165 | 166 | 164 | 165 | 261,000 |
| 1983/03/31 | 165 | 165 | 164 | 164 | 227,000 |
| 1983/03/30 | 165 | 167 | 164 | 164 | 219,000 |
| 1983/03/29 | 167 | 167 | 165 | 166 | 271,000 |
| 1983/03/28 | 162 | 170 | 161 | 165 | 642,000 |
| 1983/03/26 | 161 | 163 | 161 | 162 | 167,000 |
| 1983/03/25 | 161 | 162 | 161 | 161 | 304,000 |
| 1983/03/24 | 164 | 164 | 161 | 163 | 153,000 |
| 1983/03/23 | 161 | 164 | 160 | 161 | 379,000 |
| 1983/03/22 | 160 | 161 | 160 | 160 | 256,000 |
| 1983/03/18 | 159 | 161 | 159 | 160 | 329,000 |
| 1983/03/17 | 162 | 162 | 159 | 159 | 167,000 |
| 1983/03/16 | 160 | 160 | 158 | 160 | 1,574,000 |
| 1983/03/15 | 163 | 163 | 160 | 161 | 259,000 |
| 1983/03/14 | 156 | 159 | 156 | 158 | 106,000 |
| 1983/03/12 | 156 | 159 | 156 | 156 | 80,000 |
| 1983/03/11 | 155 | 158 | 154 | 158 | 164,000 |
| 1983/03/10 | 154 | 158 | 154 | 154 | 78,000 |
| 1983/03/09 | 153 | 155 | 153 | 154 | 91,000 |
| 1983/03/08 | 157 | 157 | 153 | 153 | 402,000 |
| 1983/03/07 | 158 | 160 | 157 | 157 | 257,000 |
| 1983/03/05 | 157 | 160 | 157 | 158 | 122,000 |
| 1983/03/04 | 159 | 159 | 157 | 157 | 330,000 |
| 1983/03/03 | 162 | 163 | 159 | 159 | 214,000 |
| 1983/03/02 | 161 | 164 | 161 | 162 | 287,000 |
| 1983/03/01 | 167 | 167 | 161 | 162 | 813,000 |
| 1983/02/28 | 167 | 169 | 165 | 167 | 662,000 |
| 1983/02/26 | 163 | 168 | 163 | 167 | 230,000 |
| 1983/02/25 | 160 | 165 | 159 | 162 | 1,197,000 |
| 1983/02/24 | 159 | 159 | 156 | 158 | 413,000 |
| 1983/02/23 | 160 | 160 | 156 | 159 | 618,000 |
| 1983/02/22 | 165 | 165 | 162 | 162 | 1,930,000 |
| 1983/02/21 | 163 | 166 | 163 | 165 | 459,000 |
| 1983/02/18 | 166 | 166 | 162 | 162 | 667,000 |
| 1983/02/17 | 170 | 170 | 166 | 166 | 584,000 |
| 1983/02/16 | 171 | 173 | 168 | 168 | 3,253,000 |
| 1983/02/15 | 165 | 172 | 165 | 170 | 4,950,000 |
| 1983/02/14 | 164 | 167 | 162 | 165 | 438,000 |
| 1983/02/12 | 163 | 164 | 161 | 164 | 93,000 |
| 1983/02/10 | 163 | 164 | 161 | 161 | 458,000 |
| 1983/02/09 | 163 | 165 | 163 | 163 | 419,000 |
| 1983/02/08 | 163 | 165 | 163 | 163 | 404,000 |
| 1983/02/07 | 166 | 166 | 163 | 163 | 248,000 |
| 1983/02/05 | 164 | 166 | 164 | 166 | 378,000 |
| 1983/02/04 | 164 | 165 | 162 | 164 | 296,000 |
| 1983/02/03 | 166 | 166 | 162 | 164 | 1,013,000 |
| 1983/02/02 | 170 | 170 | 165 | 165 | 2,539,000 |
| 1983/02/01 | 163 | 170 | 157 | 167 | 708,000 |
| 1983/01/31 | 170 | 170 | 163 | 163 | 1,607,000 |
| 1983/01/29 | 165 | 172 | 165 | 171 | 3,761,000 |
| 1983/01/28 | 155 | 171 | 153 | 169 | 4,508,000 |
| 1983/01/27 | 154 | 155 | 152 | 152 | 216,000 |
| 1983/01/26 | 152 | 155 | 152 | 155 | 268,000 |
| 1983/01/25 | 152 | 152 | 151 | 152 | 485,000 |
| 1983/01/24 | 151 | 155 | 151 | 152 | 311,000 |
| 1983/01/22 | 157 | 159 | 154 | 154 | 344,000 |
| 1983/01/21 | 157 | 157 | 157 | 157 | 314,000 |
| 1983/01/20 | 157 | 158 | 157 | 157 | 81,000 |
| 1983/01/19 | 157 | 159 | 157 | 159 | 343,000 |
| 1983/01/18 | 160 | 160 | 158 | 158 | 139,000 |
| 1983/01/17 | 161 | 161 | 159 | 161 | 176,000 |
| 1983/01/14 | 163 | 163 | 160 | 160 | 610,000 |
| 1983/01/13 | 157 | 163 | 157 | 163 | 326,000 |
| 1983/01/12 | 162 | 163 | 155 | 157 | 536,000 |
| 1983/01/11 | 163 | 163 | 162 | 162 | 310,000 |
| 1983/01/10 | 165 | 166 | 162 | 162 | 1,170,000 |
| 1983/01/08 | 166 | 168 | 165 | 166 | 677,000 |
| 1983/01/07 | 173 | 174 | 165 | 165 | 2,224,000 |
| 1983/01/06 | 166 | 173 | 165 | 171 | 3,905,000 |
| 1983/01/05 | 164 | 167 | 164 | 166 | 1,853,000 |
| 1983/01/04 | 161 | 165 | 161 | 164 | 1,931,000 |