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 |
|---|---|---|---|---|---|
| 1984/12/28 | 206 | 210 | 205 | 210 | 608,000 |
| 1984/12/27 | 210 | 212 | 205 | 207 | 518,000 |
| 1984/12/26 | 207 | 215 | 207 | 210 | 872,000 |
| 1984/12/25 | 210 | 210 | 206 | 208 | 374,000 |
| 1984/12/24 | 211 | 211 | 207 | 210 | 345,000 |
| 1984/12/22 | 209 | 211 | 209 | 209 | 149,000 |
| 1984/12/21 | 212 | 212 | 208 | 208 | 912,000 |
| 1984/12/20 | 214 | 215 | 211 | 211 | 798,000 |
| 1984/12/19 | 207 | 211 | 206 | 211 | 818,000 |
| 1984/12/18 | 209 | 211 | 207 | 208 | 437,000 |
| 1984/12/17 | 208 | 208 | 206 | 208 | 233,000 |
| 1984/12/15 | 208 | 209 | 206 | 208 | 220,000 |
| 1984/12/14 | 212 | 213 | 209 | 209 | 577,000 |
| 1984/12/13 | 210 | 212 | 208 | 210 | 966,000 |
| 1984/12/12 | 205 | 208 | 204 | 205 | 1,251,000 |
| 1984/12/11 | 205 | 206 | 204 | 205 | 668,000 |
| 1984/12/10 | 209 | 209 | 204 | 205 | 1,364,000 |
| 1984/12/07 | 216 | 218 | 212 | 212 | 732,000 |
| 1984/12/06 | 218 | 218 | 215 | 216 | 2,266,000 |
| 1984/12/05 | 219 | 220 | 215 | 218 | 2,263,000 |
| 1984/12/04 | 215 | 219 | 214 | 219 | 3,007,000 |
| 1984/12/03 | 209 | 214 | 209 | 213 | 1,411,000 |
| 1984/12/01 | 209 | 209 | 208 | 209 | 534,000 |
| 1984/11/30 | 206 | 209 | 205 | 209 | 408,000 |
| 1984/11/29 | 206 | 206 | 205 | 205 | 612,000 |
| 1984/11/28 | 204 | 207 | 203 | 205 | 640,000 |
| 1984/11/27 | 205 | 207 | 204 | 205 | 165,000 |
| 1984/11/26 | 206 | 208 | 205 | 205 | 431,000 |
| 1984/11/24 | 205 | 207 | 205 | 205 | 246,000 |
| 1984/11/22 | 205 | 207 | 205 | 205 | 379,000 |
| 1984/11/21 | 206 | 207 | 205 | 205 | 378,000 |
| 1984/11/20 | 208 | 208 | 207 | 207 | 497,000 |
| 1984/11/19 | 208 | 208 | 206 | 207 | 465,000 |
| 1984/11/17 | 208 | 209 | 208 | 208 | 271,000 |
| 1984/11/16 | 208 | 210 | 207 | 208 | 484,000 |
| 1984/11/15 | 210 | 210 | 208 | 208 | 672,000 |
| 1984/11/14 | 210 | 211 | 209 | 211 | 628,000 |
| 1984/11/13 | 210 | 210 | 209 | 210 | 680,000 |
| 1984/11/12 | 209 | 210 | 208 | 210 | 1,640,000 |
| 1984/11/09 | 206 | 209 | 205 | 208 | 698,000 |
| 1984/11/08 | 206 | 207 | 205 | 206 | 307,000 |
| 1984/11/07 | 209 | 209 | 206 | 206 | 677,000 |
| 1984/11/06 | 209 | 209 | 207 | 209 | 779,000 |
| 1984/11/05 | 212 | 212 | 208 | 212 | 780,000 |
| 1984/11/02 | 205 | 206 | 203 | 205 | 1,280,000 |
| 1984/11/01 | 207 | 208 | 205 | 205 | 490,000 |
| 1984/10/31 | 206 | 208 | 205 | 207 | 910,000 |
| 1984/10/30 | 210 | 211 | 205 | 208 | 673,000 |
| 1984/10/29 | 215 | 215 | 210 | 210 | 1,441,000 |
| 1984/10/27 | 212 | 215 | 212 | 212 | 1,388,000 |
| 1984/10/26 | 212 | 215 | 211 | 214 | 882,000 |
| 1984/10/25 | 210 | 212 | 209 | 211 | 1,167,000 |
| 1984/10/24 | 209 | 209 | 208 | 209 | 1,608,000 |
| 1984/10/23 | 209 | 210 | 206 | 206 | 1,036,000 |
| 1984/10/22 | 209 | 209 | 203 | 209 | 2,587,000 |
| 1984/10/20 | 200 | 200 | 198 | 200 | 772,000 |
| 1984/10/19 | 200 | 201 | 198 | 200 | 1,244,000 |
| 1984/10/18 | 201 | 202 | 200 | 200 | 970,000 |
| 1984/10/17 | 202 | 204 | 201 | 201 | 412,000 |
| 1984/10/16 | 204 | 204 | 202 | 202 | 1,102,000 |
| 1984/10/15 | 202 | 205 | 202 | 204 | 249,000 |
| 1984/10/12 | 202 | 204 | 202 | 203 | 214,000 |
| 1984/10/11 | 204 | 205 | 203 | 204 | 172,000 |
| 1984/10/09 | 201 | 205 | 201 | 205 | 886,000 |
| 1984/10/08 | 202 | 204 | 200 | 200 | 1,907,000 |
| 1984/10/06 | 203 | 204 | 200 | 202 | 2,879,000 |
| 1984/10/05 | 202 | 205 | 202 | 204 | 438,000 |
| 1984/10/04 | 202 | 205 | 202 | 205 | 301,000 |
| 1984/10/03 | 203 | 205 | 202 | 203 | 230,000 |
| 1984/10/02 | 203 | 208 | 202 | 202 | 259,000 |
| 1984/10/01 | 203 | 208 | 201 | 202 | 337,000 |
| 1984/09/29 | 205 | 205 | 201 | 204 | 587,000 |
| 1984/09/28 | 207 | 212 | 206 | 206 | 761,000 |
| 1984/09/27 | 205 | 210 | 205 | 208 | 465,000 |
| 1984/09/26 | 200 | 205 | 200 | 205 | 316,000 |
| 1984/09/25 | 201 | 201 | 200 | 200 | 490,000 |
| 1984/09/22 | 201 | 203 | 200 | 200 | 554,000 |
| 1984/09/21 | 202 | 203 | 201 | 202 | 605,000 |
| 1984/09/20 | 203 | 204 | 203 | 204 | 290,000 |
| 1984/09/19 | 204 | 205 | 201 | 203 | 270,000 |
| 1984/09/18 | 203 | 204 | 200 | 201 | 1,441,000 |
| 1984/09/17 | 204 | 205 | 203 | 204 | 740,000 |
| 1984/09/14 | 206 | 207 | 204 | 204 | 1,571,000 |
| 1984/09/13 | 207 | 207 | 205 | 206 | 627,000 |
| 1984/09/12 | 208 | 208 | 207 | 208 | 1,239,000 |
| 1984/09/11 | 211 | 212 | 206 | 208 | 1,688,000 |
| 1984/09/10 | 206 | 210 | 206 | 206 | 315,000 |
| 1984/09/07 | 206 | 206 | 205 | 205 | 477,000 |
| 1984/09/06 | 207 | 208 | 205 | 205 | 382,000 |
| 1984/09/05 | 208 | 208 | 206 | 206 | 384,000 |
| 1984/09/04 | 207 | 208 | 206 | 208 | 495,000 |
| 1984/09/03 | 209 | 209 | 206 | 206 | 1,707,000 |
| 1984/09/01 | 211 | 211 | 208 | 209 | 259,000 |
| 1984/08/31 | 212 | 212 | 208 | 208 | 923,000 |
| 1984/08/30 | 212 | 213 | 211 | 212 | 797,000 |
| 1984/08/29 | 210 | 215 | 210 | 212 | 1,680,000 |
| 1984/08/28 | 209 | 211 | 208 | 210 | 658,000 |
| 1984/08/27 | 207 | 209 | 207 | 209 | 473,000 |
| 1984/08/25 | 205 | 207 | 205 | 206 | 275,000 |
| 1984/08/24 | 206 | 207 | 204 | 205 | 581,000 |
| 1984/08/23 | 205 | 207 | 204 | 204 | 770,000 |
| 1984/08/22 | 209 | 209 | 205 | 207 | 1,338,000 |
| 1984/08/21 | 210 | 211 | 206 | 207 | 1,887,000 |
| 1984/08/20 | 204 | 212 | 203 | 209 | 1,057,000 |
| 1984/08/18 | 202 | 204 | 201 | 204 | 1,224,000 |
| 1984/08/17 | 205 | 205 | 202 | 203 | 621,000 |
| 1984/08/16 | 207 | 207 | 202 | 204 | 559,000 |
| 1984/08/15 | 204 | 208 | 202 | 204 | 1,673,000 |
| 1984/08/14 | 203 | 205 | 202 | 204 | 1,739,000 |
| 1984/08/13 | 205 | 206 | 201 | 203 | 764,000 |
| 1984/08/10 | 205 | 207 | 204 | 206 | 688,000 |
| 1984/08/09 | 205 | 206 | 203 | 204 | 745,000 |
| 1984/08/08 | 208 | 209 | 206 | 207 | 734,000 |
| 1984/08/07 | 213 | 213 | 209 | 210 | 1,631,000 |
| 1984/08/06 | 214 | 215 | 211 | 214 | 1,019,000 |
| 1984/08/04 | 215 | 215 | 211 | 212 | 1,096,000 |
| 1984/08/03 | 217 | 218 | 214 | 215 | 1,080,000 |
| 1984/08/02 | 212 | 215 | 212 | 213 | 992,000 |
| 1984/08/01 | 220 | 220 | 213 | 214 | 2,459,000 |
| 1984/07/31 | 216 | 219 | 211 | 211 | 4,547,000 |
| 1984/07/30 | 213 | 220 | 211 | 218 | 7,451,000 |
| 1984/07/28 | 208 | 210 | 207 | 208 | 6,692,000 |
| 1984/07/27 | 205 | 210 | 205 | 208 | 459,000 |
| 1984/07/26 | 198 | 203 | 198 | 200 | 768,000 |
| 1984/07/25 | 198 | 200 | 196 | 197 | 581,000 |
| 1984/07/24 | 193 | 200 | 193 | 200 | 443,000 |
| 1984/07/23 | 206 | 207 | 194 | 194 | 658,000 |
| 1984/07/21 | 200 | 205 | 200 | 202 | 466,000 |
| 1984/07/20 | 205 | 209 | 200 | 202 | 771,000 |
| 1984/07/19 | 212 | 215 | 212 | 214 | 138,000 |
| 1984/07/18 | 217 | 217 | 212 | 212 | 806,000 |
| 1984/07/17 | 216 | 217 | 215 | 216 | 545,000 |
| 1984/07/16 | 217 | 217 | 215 | 217 | 380,000 |
| 1984/07/13 | 220 | 220 | 214 | 215 | 573,000 |
| 1984/07/12 | 220 | 222 | 217 | 219 | 646,000 |
| 1984/07/11 | 223 | 223 | 220 | 220 | 212,000 |
| 1984/07/10 | 221 | 222 | 220 | 222 | 556,000 |
| 1984/07/09 | 224 | 226 | 220 | 220 | 901,000 |
| 1984/07/07 | 221 | 226 | 221 | 225 | 1,887,000 |
| 1984/07/06 | 227 | 227 | 220 | 220 | 2,391,000 |
| 1984/07/05 | 225 | 230 | 225 | 227 | 1,978,000 |
| 1984/07/04 | 226 | 229 | 223 | 225 | 1,380,000 |
| 1984/07/03 | 219 | 225 | 216 | 225 | 11,754,000 |
| 1984/07/02 | 218 | 219 | 216 | 216 | 2,192,000 |
| 1984/06/30 | 219 | 219 | 216 | 216 | 724,000 |
| 1984/06/29 | 219 | 220 | 218 | 220 | 1,434,000 |
| 1984/06/28 | 216 | 220 | 215 | 218 | 1,148,000 |
| 1984/06/27 | 216 | 219 | 215 | 215 | 945,000 |
| 1984/06/26 | 220 | 221 | 215 | 216 | 1,064,000 |
| 1984/06/25 | 221 | 225 | 218 | 219 | 826,000 |
| 1984/06/23 | 216 | 218 | 215 | 217 | 1,925,000 |
| 1984/06/22 | 220 | 220 | 215 | 217 | 674,000 |
| 1984/06/21 | 222 | 224 | 217 | 221 | 1,053,000 |
| 1984/06/20 | 226 | 228 | 222 | 222 | 3,412,000 |
| 1984/06/19 | 224 | 227 | 223 | 226 | 4,728,000 |
| 1984/06/18 | 224 | 225 | 221 | 223 | 268,000 |
| 1984/06/16 | 225 | 225 | 221 | 224 | 462,000 |
| 1984/06/15 | 231 | 231 | 226 | 229 | 409,000 |
| 1984/06/14 | 231 | 235 | 231 | 233 | 1,073,000 |
| 1984/06/13 | 235 | 236 | 231 | 231 | 534,000 |
| 1984/06/12 | 241 | 243 | 238 | 238 | 1,970,000 |
| 1984/06/11 | 241 | 241 | 236 | 236 | 296,000 |
| 1984/06/08 | 246 | 246 | 240 | 240 | 1,242,000 |
| 1984/06/07 | 240 | 246 | 239 | 246 | 4,367,000 |
| 1984/06/06 | 233 | 240 | 230 | 239 | 1,432,000 |
| 1984/06/05 | 232 | 235 | 229 | 235 | 831,000 |
| 1984/06/04 | 223 | 227 | 222 | 227 | 498,000 |
| 1984/06/02 | 225 | 225 | 222 | 224 | 266,000 |
| 1984/06/01 | 215 | 220 | 211 | 220 | 1,561,000 |
| 1984/05/31 | 224 | 225 | 218 | 219 | 855,000 |
| 1984/05/30 | 222 | 225 | 220 | 224 | 865,000 |
| 1984/05/29 | 221 | 225 | 220 | 220 | 654,000 |
| 1984/05/28 | 219 | 225 | 219 | 221 | 1,541,000 |
| 1984/05/26 | 218 | 221 | 218 | 218 | 1,264,000 |
| 1984/05/25 | 221 | 225 | 219 | 219 | 2,584,000 |
| 1984/05/24 | 221 | 233 | 221 | 228 | 1,407,000 |
| 1984/05/23 | 220 | 225 | 220 | 221 | 1,243,000 |
| 1984/05/22 | 217 | 229 | 217 | 223 | 890,000 |
| 1984/05/21 | 220 | 225 | 218 | 218 | 1,404,000 |
| 1984/05/19 | 220 | 225 | 215 | 215 | 2,271,000 |
| 1984/05/18 | 226 | 230 | 221 | 221 | 1,681,000 |
| 1984/05/17 | 245 | 247 | 236 | 236 | 701,000 |
| 1984/05/16 | 250 | 253 | 247 | 250 | 676,000 |
| 1984/05/15 | 241 | 250 | 238 | 247 | 1,555,000 |
| 1984/05/14 | 251 | 255 | 243 | 246 | 853,000 |
| 1984/05/11 | 258 | 259 | 254 | 259 | 1,291,000 |
| 1984/05/10 | 262 | 262 | 254 | 257 | 684,000 |
| 1984/05/09 | 263 | 263 | 256 | 257 | 1,189,000 |
| 1984/05/08 | 268 | 270 | 262 | 267 | 1,584,000 |
| 1984/05/07 | 276 | 276 | 268 | 268 | 3,531,000 |
| 1984/05/04 | 266 | 276 | 266 | 276 | 9,867,000 |
| 1984/05/02 | 257 | 264 | 251 | 264 | 7,337,000 |
| 1984/05/01 | 250 | 257 | 247 | 255 | 3,902,000 |
| 1984/04/28 | 246 | 250 | 242 | 250 | 868,000 |
| 1984/04/27 | 249 | 250 | 245 | 245 | 2,031,000 |
| 1984/04/26 | 241 | 248 | 241 | 247 | 1,843,000 |
| 1984/04/25 | 244 | 247 | 240 | 240 | 969,000 |
| 1984/04/24 | 247 | 249 | 243 | 246 | 3,799,000 |
| 1984/04/23 | 243 | 250 | 243 | 250 | 644,000 |
| 1984/04/21 | 243 | 245 | 240 | 243 | 319,000 |
| 1984/04/20 | 239 | 245 | 238 | 243 | 662,000 |
| 1984/04/19 | 246 | 246 | 238 | 238 | 802,000 |
| 1984/04/18 | 245 | 248 | 244 | 244 | 822,000 |
| 1984/04/17 | 244 | 250 | 243 | 245 | 1,093,000 |
| 1984/04/16 | 246 | 247 | 243 | 243 | 679,000 |
| 1984/04/13 | 249 | 249 | 246 | 248 | 844,000 |
| 1984/04/12 | 250 | 250 | 243 | 245 | 1,797,000 |
| 1984/04/11 | 259 | 260 | 247 | 251 | 2,595,000 |
| 1984/04/10 | 254 | 261 | 254 | 259 | 8,334,000 |
| 1984/04/09 | 247 | 260 | 247 | 257 | 8,839,000 |
| 1984/04/07 | 250 | 250 | 244 | 249 | 2,253,000 |
| 1984/04/06 | 238 | 253 | 235 | 252 | 5,136,000 |
| 1984/04/05 | 237 | 239 | 235 | 238 | 683,000 |
| 1984/04/04 | 231 | 234 | 230 | 232 | 982,000 |
| 1984/04/03 | 235 | 238 | 231 | 231 | 713,000 |
| 1984/04/02 | 234 | 238 | 233 | 235 | 1,272,000 |
| 1984/03/31 | 240 | 240 | 232 | 232 | 2,737,000 |
| 1984/03/30 | 240 | 247 | 239 | 241 | 5,101,000 |
| 1984/03/29 | 242 | 245 | 238 | 239 | 2,274,000 |
| 1984/03/28 | 248 | 251 | 243 | 247 | 12,048,000 |
| 1984/03/27 | 241 | 252 | 239 | 247 | 10,917,000 |
| 1984/03/26 | 232 | 240 | 232 | 238 | 9,234,000 |
| 1984/03/24 | 227 | 231 | 223 | 231 | 1,208,000 |
| 1984/03/23 | 224 | 233 | 223 | 228 | 5,229,000 |
| 1984/03/22 | 222 | 225 | 221 | 222 | 1,783,000 |
| 1984/03/21 | 226 | 228 | 220 | 220 | 1,567,000 |
| 1984/03/19 | 223 | 231 | 218 | 230 | 5,050,000 |
| 1984/03/17 | 222 | 225 | 220 | 220 | 2,547,000 |
| 1984/03/16 | 217 | 231 | 216 | 221 | 11,880,000 |
| 1984/03/15 | 213 | 215 | 208 | 215 | 4,405,000 |
| 1984/03/14 | 198 | 213 | 198 | 213 | 5,318,000 |
| 1984/03/13 | 190 | 192 | 189 | 192 | 320,000 |
| 1984/03/12 | 187 | 190 | 186 | 187 | 180,000 |
| 1984/03/09 | 190 | 190 | 186 | 190 | 534,000 |
| 1984/03/08 | 190 | 192 | 189 | 190 | 147,000 |
| 1984/03/07 | 188 | 192 | 188 | 192 | 179,000 |
| 1984/03/06 | 191 | 191 | 187 | 187 | 254,000 |
| 1984/03/05 | 191 | 191 | 188 | 190 | 102,000 |
| 1984/03/03 | 190 | 190 | 186 | 186 | 138,000 |
| 1984/03/02 | 185 | 190 | 185 | 190 | 176,000 |
| 1984/03/01 | 189 | 189 | 185 | 185 | 487,000 |
| 1984/02/29 | 189 | 191 | 189 | 189 | 174,000 |
| 1984/02/28 | 190 | 193 | 188 | 188 | 250,000 |
| 1984/02/27 | 193 | 193 | 189 | 193 | 511,000 |
| 1984/02/25 | 193 | 193 | 190 | 193 | 263,000 |
| 1984/02/24 | 193 | 198 | 190 | 192 | 819,000 |
| 1984/02/23 | 191 | 193 | 191 | 193 | 187,000 |
| 1984/02/22 | 193 | 195 | 193 | 193 | 710,000 |
| 1984/02/21 | 194 | 195 | 193 | 193 | 199,000 |
| 1984/02/20 | 194 | 195 | 193 | 194 | 346,000 |
| 1984/02/18 | 194 | 194 | 191 | 194 | 110,000 |
| 1984/02/17 | 192 | 192 | 191 | 191 | 192,000 |
| 1984/02/16 | 194 | 195 | 192 | 192 | 212,000 |
| 1984/02/15 | 195 | 195 | 192 | 195 | 107,000 |
| 1984/02/14 | 193 | 195 | 193 | 195 | 207,000 |
| 1984/02/13 | 192 | 197 | 192 | 196 | 353,000 |
| 1984/02/10 | 197 | 197 | 193 | 197 | 542,000 |
| 1984/02/09 | 196 | 200 | 195 | 199 | 1,452,000 |
| 1984/02/08 | 191 | 192 | 190 | 191 | 447,000 |
| 1984/02/07 | 192 | 195 | 189 | 192 | 179,000 |
| 1984/02/06 | 188 | 193 | 187 | 189 | 188,000 |
| 1984/02/04 | 188 | 188 | 187 | 187 | 128,000 |
| 1984/02/03 | 190 | 190 | 188 | 188 | 307,000 |
| 1984/02/02 | 190 | 193 | 189 | 190 | 727,000 |
| 1984/02/01 | 193 | 194 | 191 | 191 | 276,000 |
| 1984/01/31 | 193 | 193 | 192 | 192 | 231,000 |
| 1984/01/30 | 194 | 200 | 192 | 192 | 330,000 |
| 1984/01/28 | 193 | 194 | 193 | 193 | 270,000 |
| 1984/01/27 | 196 | 196 | 191 | 193 | 651,000 |
| 1984/01/26 | 200 | 200 | 196 | 198 | 339,000 |
| 1984/01/25 | 197 | 200 | 197 | 200 | 176,000 |
| 1984/01/24 | 199 | 200 | 197 | 200 | 442,000 |
| 1984/01/23 | 200 | 200 | 198 | 200 | 348,000 |
| 1984/01/21 | 204 | 204 | 198 | 200 | 799,000 |
| 1984/01/20 | 204 | 205 | 198 | 203 | 1,343,000 |
| 1984/01/19 | 209 | 210 | 205 | 207 | 690,000 |
| 1984/01/18 | 212 | 213 | 209 | 212 | 1,429,000 |
| 1984/01/17 | 212 | 213 | 210 | 212 | 1,389,000 |
| 1984/01/13 | 208 | 208 | 207 | 207 | 763,000 |
| 1984/01/12 | 209 | 210 | 206 | 209 | 880,000 |
| 1984/01/11 | 206 | 209 | 205 | 208 | 812,000 |
| 1984/01/10 | 204 | 210 | 204 | 210 | 914,000 |
| 1984/01/09 | 213 | 213 | 208 | 213 | 1,824,000 |
| 1984/01/07 | 213 | 215 | 211 | 213 | 4,879,000 |
| 1984/01/06 | 208 | 211 | 207 | 208 | 4,590,000 |
| 1984/01/05 | 204 | 206 | 202 | 206 | 4,165,000 |
| 1984/01/04 | 204 | 204 | 201 | 204 | 542,000 |