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 |
|---|---|---|---|---|---|
| 1985/12/28 | 209 | 218 | 209 | 218 | 89,000 |
| 1985/12/27 | 208 | 210 | 207 | 208 | 715,000 |
| 1985/12/26 | 211 | 211 | 207 | 207 | 1,049,000 |
| 1985/12/25 | 210 | 213 | 208 | 213 | 753,000 |
| 1985/12/24 | 217 | 217 | 210 | 210 | 238,000 |
| 1985/12/23 | 212 | 213 | 207 | 212 | 483,000 |
| 1985/12/21 | 213 | 214 | 211 | 211 | 158,000 |
| 1985/12/20 | 213 | 215 | 211 | 211 | 476,000 |
| 1985/12/19 | 218 | 218 | 212 | 215 | 272,000 |
| 1985/12/18 | 216 | 217 | 215 | 216 | 469,000 |
| 1985/12/17 | 220 | 220 | 216 | 216 | 462,000 |
| 1985/12/16 | 219 | 220 | 216 | 218 | 1,087,000 |
| 1985/12/13 | 220 | 220 | 215 | 219 | 921,000 |
| 1985/12/12 | 225 | 225 | 218 | 220 | 432,000 |
| 1985/12/11 | 215 | 220 | 215 | 220 | 2,470,000 |
| 1985/12/10 | 215 | 215 | 211 | 213 | 722,000 |
| 1985/12/09 | 215 | 215 | 211 | 211 | 726,000 |
| 1985/12/07 | 212 | 212 | 209 | 211 | 549,000 |
| 1985/12/06 | 213 | 218 | 209 | 209 | 264,000 |
| 1985/12/05 | 211 | 218 | 210 | 217 | 441,000 |
| 1985/12/04 | 209 | 212 | 209 | 210 | 388,000 |
| 1985/12/03 | 209 | 213 | 208 | 209 | 336,000 |
| 1985/12/02 | 206 | 210 | 206 | 209 | 314,000 |
| 1985/11/30 | 207 | 210 | 206 | 210 | 942,000 |
| 1985/11/29 | 207 | 208 | 205 | 206 | 1,233,000 |
| 1985/11/28 | 210 | 210 | 204 | 207 | 720,000 |
| 1985/11/27 | 213 | 213 | 210 | 210 | 422,000 |
| 1985/11/26 | 212 | 214 | 211 | 213 | 405,000 |
| 1985/11/25 | 213 | 215 | 211 | 212 | 644,000 |
| 1985/11/22 | 214 | 216 | 213 | 213 | 355,000 |
| 1985/11/21 | 216 | 216 | 213 | 213 | 171,000 |
| 1985/11/20 | 215 | 218 | 215 | 216 | 226,000 |
| 1985/11/19 | 215 | 216 | 214 | 214 | 198,000 |
| 1985/11/18 | 216 | 218 | 215 | 215 | 289,000 |
| 1985/11/16 | 219 | 219 | 214 | 215 | 173,000 |
| 1985/11/15 | 211 | 214 | 211 | 214 | 132,000 |
| 1985/11/14 | 218 | 218 | 210 | 210 | 628,000 |
| 1985/11/13 | 218 | 218 | 217 | 217 | 221,000 |
| 1985/11/12 | 218 | 220 | 218 | 218 | 204,000 |
| 1985/11/11 | 218 | 220 | 217 | 219 | 382,000 |
| 1985/11/08 | 218 | 223 | 217 | 217 | 302,000 |
| 1985/11/07 | 222 | 222 | 217 | 220 | 378,000 |
| 1985/11/06 | 219 | 223 | 218 | 223 | 305,000 |
| 1985/11/05 | 218 | 220 | 218 | 219 | 254,000 |
| 1985/11/02 | 218 | 219 | 218 | 218 | 190,000 |
| 1985/11/01 | 218 | 219 | 217 | 217 | 240,000 |
| 1985/10/31 | 218 | 219 | 217 | 217 | 121,000 |
| 1985/10/30 | 219 | 220 | 217 | 218 | 228,000 |
| 1985/10/29 | 220 | 220 | 218 | 219 | 238,000 |
| 1985/10/28 | 223 | 223 | 218 | 220 | 313,000 |
| 1985/10/26 | 217 | 218 | 217 | 218 | 226,000 |
| 1985/10/25 | 221 | 221 | 217 | 217 | 694,000 |
| 1985/10/24 | 220 | 222 | 220 | 222 | 215,000 |
| 1985/10/23 | 221 | 222 | 220 | 220 | 772,000 |
| 1985/10/22 | 222 | 223 | 221 | 222 | 234,000 |
| 1985/10/21 | 223 | 225 | 221 | 221 | 234,000 |
| 1985/10/19 | 220 | 224 | 220 | 222 | 252,000 |
| 1985/10/18 | 225 | 225 | 220 | 220 | 227,000 |
| 1985/10/17 | 222 | 222 | 220 | 220 | 368,000 |
| 1985/10/16 | 222 | 224 | 221 | 222 | 602,000 |
| 1985/10/15 | 225 | 226 | 221 | 223 | 391,000 |
| 1985/10/14 | 225 | 227 | 224 | 225 | 168,000 |
| 1985/10/11 | 225 | 228 | 225 | 228 | 352,000 |
| 1985/10/09 | 229 | 229 | 225 | 225 | 379,000 |
| 1985/10/08 | 231 | 231 | 227 | 227 | 278,000 |
| 1985/10/07 | 231 | 235 | 228 | 231 | 252,000 |
| 1985/10/05 | 232 | 232 | 227 | 227 | 218,000 |
| 1985/10/04 | 230 | 231 | 226 | 227 | 475,000 |
| 1985/10/03 | 236 | 236 | 225 | 225 | 898,000 |
| 1985/10/02 | 233 | 242 | 232 | 237 | 4,222,000 |
| 1985/10/01 | 227 | 233 | 227 | 232 | 2,715,000 |
| 1985/09/30 | 222 | 227 | 219 | 226 | 1,025,000 |
| 1985/09/28 | 223 | 223 | 220 | 222 | 140,000 |
| 1985/09/27 | 223 | 230 | 222 | 223 | 1,003,000 |
| 1985/09/26 | 223 | 230 | 221 | 228 | 534,000 |
| 1985/09/25 | 221 | 225 | 221 | 223 | 305,000 |
| 1985/09/24 | 219 | 221 | 218 | 221 | 550,000 |
| 1985/09/21 | 216 | 218 | 216 | 216 | 100,000 |
| 1985/09/20 | 218 | 218 | 215 | 216 | 540,000 |
| 1985/09/19 | 216 | 220 | 216 | 216 | 201,000 |
| 1985/09/18 | 220 | 220 | 216 | 216 | 378,000 |
| 1985/09/17 | 222 | 223 | 219 | 219 | 159,000 |
| 1985/09/13 | 221 | 223 | 219 | 219 | 689,000 |
| 1985/09/12 | 223 | 224 | 220 | 221 | 299,000 |
| 1985/09/11 | 223 | 228 | 223 | 223 | 374,000 |
| 1985/09/10 | 223 | 225 | 223 | 224 | 460,000 |
| 1985/09/09 | 226 | 230 | 223 | 223 | 142,000 |
| 1985/09/07 | 226 | 230 | 226 | 226 | 94,000 |
| 1985/09/06 | 230 | 231 | 223 | 223 | 351,000 |
| 1985/09/05 | 230 | 232 | 228 | 230 | 506,000 |
| 1985/09/04 | 235 | 236 | 229 | 230 | 1,684,000 |
| 1985/09/03 | 233 | 236 | 233 | 234 | 2,337,000 |
| 1985/09/02 | 231 | 233 | 230 | 233 | 702,000 |
| 1985/08/31 | 229 | 231 | 228 | 231 | 193,000 |
| 1985/08/30 | 225 | 230 | 225 | 228 | 896,000 |
| 1985/08/29 | 228 | 230 | 225 | 225 | 437,000 |
| 1985/08/28 | 234 | 234 | 221 | 225 | 507,000 |
| 1985/08/27 | 233 | 234 | 233 | 233 | 602,000 |
| 1985/08/26 | 232 | 235 | 231 | 233 | 389,000 |
| 1985/08/24 | 233 | 234 | 230 | 230 | 153,000 |
| 1985/08/23 | 236 | 238 | 233 | 233 | 813,000 |
| 1985/08/22 | 238 | 238 | 231 | 236 | 2,517,000 |
| 1985/08/21 | 218 | 223 | 218 | 223 | 333,000 |
| 1985/08/20 | 217 | 219 | 217 | 217 | 220,000 |
| 1985/08/19 | 220 | 222 | 217 | 217 | 146,000 |
| 1985/08/17 | 220 | 220 | 215 | 219 | 71,000 |
| 1985/08/16 | 213 | 220 | 212 | 220 | 323,000 |
| 1985/08/15 | 212 | 215 | 212 | 212 | 182,000 |
| 1985/08/14 | 215 | 217 | 212 | 212 | 206,000 |
| 1985/08/13 | 215 | 217 | 213 | 213 | 217,000 |
| 1985/08/12 | 220 | 220 | 210 | 213 | 285,000 |
| 1985/08/09 | 221 | 222 | 220 | 220 | 456,000 |
| 1985/08/08 | 223 | 223 | 220 | 220 | 110,000 |
| 1985/08/07 | 221 | 223 | 220 | 220 | 175,000 |
| 1985/08/06 | 224 | 224 | 222 | 222 | 187,000 |
| 1985/08/05 | 224 | 227 | 222 | 222 | 179,000 |
| 1985/08/03 | 224 | 225 | 223 | 225 | 404,000 |
| 1985/08/02 | 223 | 224 | 222 | 224 | 1,118,000 |
| 1985/08/01 | 222 | 229 | 221 | 222 | 480,000 |
| 1985/07/31 | 219 | 223 | 218 | 221 | 227,000 |
| 1985/07/30 | 223 | 223 | 220 | 220 | 336,000 |
| 1985/07/29 | 224 | 225 | 223 | 223 | 550,000 |
| 1985/07/27 | 223 | 226 | 222 | 224 | 333,000 |
| 1985/07/26 | 221 | 224 | 220 | 223 | 399,000 |
| 1985/07/25 | 221 | 223 | 221 | 222 | 297,000 |
| 1985/07/24 | 224 | 225 | 222 | 222 | 1,313,000 |
| 1985/07/23 | 226 | 226 | 223 | 223 | 115,000 |
| 1985/07/22 | 222 | 223 | 221 | 223 | 155,000 |
| 1985/07/20 | 221 | 223 | 221 | 221 | 304,000 |
| 1985/07/19 | 223 | 226 | 221 | 223 | 334,000 |
| 1985/07/18 | 226 | 227 | 223 | 224 | 265,000 |
| 1985/07/17 | 221 | 226 | 221 | 226 | 647,000 |
| 1985/07/16 | 222 | 225 | 221 | 221 | 643,000 |
| 1985/07/15 | 226 | 226 | 222 | 222 | 341,000 |
| 1985/07/12 | 222 | 227 | 222 | 223 | 596,000 |
| 1985/07/11 | 229 | 230 | 221 | 221 | 919,000 |
| 1985/07/10 | 230 | 235 | 229 | 229 | 1,541,000 |
| 1985/07/09 | 231 | 232 | 230 | 231 | 456,000 |
| 1985/07/08 | 232 | 232 | 230 | 230 | 312,000 |
| 1985/07/06 | 231 | 232 | 231 | 232 | 153,000 |
| 1985/07/05 | 231 | 232 | 229 | 230 | 502,000 |
| 1985/07/04 | 231 | 232 | 229 | 230 | 681,000 |
| 1985/07/03 | 232 | 232 | 231 | 232 | 625,000 |
| 1985/07/02 | 237 | 238 | 231 | 231 | 2,870,000 |
| 1985/07/01 | 241 | 242 | 237 | 237 | 305,000 |
| 1985/06/29 | 238 | 238 | 236 | 236 | 137,000 |
| 1985/06/28 | 240 | 240 | 237 | 238 | 630,000 |
| 1985/06/27 | 236 | 239 | 236 | 236 | 539,000 |
| 1985/06/26 | 230 | 237 | 230 | 235 | 578,000 |
| 1985/06/25 | 237 | 237 | 235 | 235 | 335,000 |
| 1985/06/24 | 240 | 240 | 236 | 239 | 293,000 |
| 1985/06/22 | 238 | 239 | 235 | 239 | 196,000 |
| 1985/06/21 | 238 | 240 | 235 | 235 | 782,000 |
| 1985/06/20 | 238 | 245 | 237 | 245 | 2,947,000 |
| 1985/06/19 | 242 | 244 | 235 | 235 | 1,654,000 |
| 1985/06/18 | 233 | 240 | 232 | 240 | 872,000 |
| 1985/06/17 | 232 | 235 | 232 | 234 | 371,000 |
| 1985/06/15 | 230 | 234 | 230 | 232 | 279,000 |
| 1985/06/14 | 230 | 232 | 228 | 230 | 441,000 |
| 1985/06/13 | 234 | 234 | 227 | 230 | 685,000 |
| 1985/06/12 | 230 | 235 | 230 | 235 | 1,118,000 |
| 1985/06/11 | 234 | 235 | 227 | 230 | 1,761,000 |
| 1985/06/10 | 232 | 236 | 232 | 234 | 321,000 |
| 1985/06/07 | 238 | 239 | 234 | 234 | 2,291,000 |
| 1985/06/06 | 234 | 236 | 232 | 233 | 1,205,000 |
| 1985/06/05 | 235 | 239 | 232 | 232 | 816,000 |
| 1985/06/04 | 235 | 238 | 231 | 235 | 565,000 |
| 1985/06/03 | 238 | 239 | 232 | 234 | 787,000 |
| 1985/06/01 | 240 | 241 | 233 | 233 | 1,185,000 |
| 1985/05/31 | 240 | 245 | 238 | 240 | 2,248,000 |
| 1985/05/30 | 238 | 243 | 238 | 241 | 2,417,000 |
| 1985/05/29 | 246 | 250 | 237 | 237 | 8,960,000 |
| 1985/05/28 | 245 | 252 | 243 | 251 | 14,846,000 |
| 1985/05/27 | 240 | 242 | 239 | 240 | 4,817,000 |
| 1985/05/25 | 237 | 239 | 235 | 239 | 3,981,000 |
| 1985/05/24 | 236 | 240 | 233 | 237 | 4,136,000 |
| 1985/05/23 | 234 | 240 | 231 | 235 | 3,128,000 |
| 1985/05/22 | 229 | 230 | 225 | 230 | 937,000 |
| 1985/05/21 | 227 | 229 | 227 | 228 | 457,000 |
| 1985/05/20 | 220 | 225 | 220 | 225 | 391,000 |
| 1985/05/18 | 220 | 222 | 220 | 221 | 234,000 |
| 1985/05/17 | 218 | 220 | 217 | 220 | 813,000 |
| 1985/05/16 | 221 | 221 | 218 | 218 | 272,000 |
| 1985/05/15 | 221 | 224 | 221 | 221 | 185,000 |
| 1985/05/14 | 222 | 225 | 218 | 220 | 505,000 |
| 1985/05/13 | 224 | 225 | 222 | 222 | 269,000 |
| 1985/05/10 | 225 | 229 | 223 | 224 | 1,984,000 |
| 1985/05/09 | 229 | 230 | 225 | 225 | 454,000 |
| 1985/05/08 | 229 | 232 | 228 | 229 | 905,000 |
| 1985/05/07 | 233 | 233 | 228 | 228 | 138,000 |
| 1985/05/04 | 232 | 233 | 230 | 233 | 386,000 |
| 1985/05/02 | 232 | 233 | 228 | 228 | 501,000 |
| 1985/05/01 | 228 | 232 | 228 | 232 | 1,227,000 |
| 1985/04/30 | 230 | 231 | 227 | 228 | 460,000 |
| 1985/04/27 | 230 | 231 | 228 | 230 | 396,000 |
| 1985/04/26 | 226 | 233 | 226 | 228 | 1,402,000 |
| 1985/04/25 | 225 | 232 | 225 | 227 | 579,000 |
| 1985/04/24 | 225 | 230 | 225 | 230 | 656,000 |
| 1985/04/23 | 227 | 229 | 225 | 227 | 566,000 |
| 1985/04/22 | 227 | 233 | 227 | 228 | 932,000 |
| 1985/04/20 | 228 | 231 | 227 | 228 | 455,000 |
| 1985/04/19 | 230 | 232 | 227 | 230 | 705,000 |
| 1985/04/18 | 238 | 238 | 225 | 229 | 1,615,000 |
| 1985/04/17 | 228 | 238 | 228 | 237 | 2,739,000 |
| 1985/04/16 | 242 | 243 | 226 | 227 | 3,804,000 |
| 1985/04/15 | 240 | 246 | 238 | 241 | 11,359,000 |
| 1985/04/12 | 224 | 243 | 224 | 239 | 10,700,000 |
| 1985/04/11 | 229 | 229 | 225 | 225 | 580,000 |
| 1985/04/10 | 229 | 230 | 228 | 229 | 1,065,000 |
| 1985/04/09 | 229 | 230 | 228 | 229 | 905,000 |
| 1985/04/08 | 231 | 231 | 226 | 230 | 1,040,000 |
| 1985/04/06 | 226 | 228 | 225 | 226 | 181,000 |
| 1985/04/05 | 230 | 232 | 226 | 226 | 629,000 |
| 1985/04/04 | 232 | 234 | 230 | 230 | 1,411,000 |
| 1985/04/03 | 232 | 233 | 227 | 227 | 2,296,000 |
| 1985/04/02 | 240 | 241 | 233 | 233 | 4,365,000 |
| 1985/04/01 | 234 | 240 | 231 | 239 | 8,393,000 |
| 1985/03/30 | 229 | 233 | 227 | 233 | 1,079,000 |
| 1985/03/29 | 231 | 233 | 226 | 226 | 2,768,000 |
| 1985/03/28 | 230 | 230 | 226 | 230 | 1,502,000 |
| 1985/03/27 | 230 | 230 | 226 | 228 | 1,576,000 |
| 1985/03/26 | 218 | 229 | 218 | 229 | 1,219,000 |
| 1985/03/25 | 222 | 223 | 217 | 217 | 1,178,000 |
| 1985/03/23 | 221 | 224 | 220 | 221 | 346,000 |
| 1985/03/22 | 226 | 226 | 221 | 221 | 1,257,000 |
| 1985/03/20 | 230 | 231 | 225 | 226 | 6,580,000 |
| 1985/03/19 | 225 | 227 | 222 | 227 | 2,996,000 |
| 1985/03/18 | 223 | 230 | 222 | 224 | 5,636,000 |
| 1985/03/16 | 220 | 224 | 215 | 224 | 6,438,000 |
| 1985/03/15 | 207 | 211 | 206 | 210 | 322,000 |
| 1985/03/14 | 214 | 214 | 208 | 212 | 805,000 |
| 1985/03/13 | 208 | 215 | 206 | 214 | 1,557,000 |
| 1985/03/12 | 205 | 208 | 205 | 208 | 803,000 |
| 1985/03/11 | 205 | 206 | 205 | 205 | 397,000 |
| 1985/03/08 | 206 | 208 | 205 | 205 | 723,000 |
| 1985/03/07 | 206 | 208 | 205 | 208 | 1,315,000 |
| 1985/03/06 | 206 | 207 | 204 | 206 | 455,000 |
| 1985/03/05 | 203 | 208 | 203 | 206 | 812,000 |
| 1985/03/04 | 206 | 206 | 203 | 203 | 315,000 |
| 1985/03/02 | 207 | 209 | 206 | 206 | 326,000 |
| 1985/03/01 | 203 | 206 | 202 | 206 | 1,125,000 |
| 1985/02/28 | 203 | 204 | 202 | 203 | 754,000 |
| 1985/02/27 | 202 | 203 | 202 | 203 | 524,000 |
| 1985/02/26 | 203 | 203 | 201 | 201 | 254,000 |
| 1985/02/25 | 200 | 203 | 200 | 200 | 282,000 |
| 1985/02/23 | 201 | 202 | 200 | 200 | 290,000 |
| 1985/02/22 | 201 | 203 | 199 | 200 | 900,000 |
| 1985/02/21 | 205 | 205 | 201 | 201 | 983,000 |
| 1985/02/20 | 207 | 209 | 202 | 202 | 1,261,000 |
| 1985/02/19 | 207 | 209 | 206 | 206 | 297,000 |
| 1985/02/18 | 209 | 209 | 206 | 207 | 198,000 |
| 1985/02/16 | 205 | 207 | 205 | 207 | 218,000 |
| 1985/02/15 | 206 | 208 | 205 | 205 | 744,000 |
| 1985/02/14 | 206 | 207 | 205 | 206 | 218,000 |
| 1985/02/13 | 208 | 209 | 205 | 205 | 172,000 |
| 1985/02/12 | 204 | 209 | 204 | 205 | 249,000 |
| 1985/02/08 | 207 | 208 | 203 | 203 | 424,000 |
| 1985/02/07 | 205 | 208 | 205 | 206 | 474,000 |
| 1985/02/06 | 206 | 209 | 205 | 205 | 345,000 |
| 1985/02/05 | 210 | 212 | 206 | 206 | 299,000 |
| 1985/02/04 | 213 | 214 | 210 | 210 | 393,000 |
| 1985/02/02 | 211 | 212 | 210 | 212 | 226,000 |
| 1985/02/01 | 205 | 210 | 205 | 210 | 1,151,000 |
| 1985/01/31 | 206 | 208 | 205 | 205 | 601,000 |
| 1985/01/30 | 208 | 209 | 207 | 208 | 1,291,000 |
| 1985/01/29 | 207 | 209 | 207 | 208 | 350,000 |
| 1985/01/28 | 207 | 210 | 205 | 206 | 299,000 |
| 1985/01/26 | 208 | 210 | 207 | 210 | 313,000 |
| 1985/01/25 | 206 | 210 | 205 | 207 | 230,000 |
| 1985/01/24 | 207 | 211 | 205 | 206 | 333,000 |
| 1985/01/23 | 205 | 207 | 205 | 205 | 208,000 |
| 1985/01/22 | 207 | 208 | 205 | 205 | 320,000 |
| 1985/01/21 | 206 | 208 | 205 | 207 | 248,000 |
| 1985/01/19 | 208 | 210 | 205 | 206 | 324,000 |
| 1985/01/18 | 211 | 212 | 208 | 208 | 304,000 |
| 1985/01/17 | 212 | 215 | 210 | 210 | 444,000 |
| 1985/01/16 | 214 | 215 | 211 | 211 | 416,000 |
| 1985/01/14 | 215 | 215 | 213 | 214 | 710,000 |
| 1985/01/11 | 215 | 216 | 213 | 213 | 992,000 |
| 1985/01/10 | 214 | 215 | 213 | 214 | 1,229,000 |
| 1985/01/09 | 215 | 216 | 213 | 213 | 961,000 |
| 1985/01/08 | 217 | 218 | 215 | 215 | 820,000 |
| 1985/01/07 | 213 | 215 | 210 | 214 | 309,000 |
| 1985/01/05 | 211 | 217 | 211 | 213 | 723,000 |
| 1985/01/04 | 205 | 211 | 205 | 211 | 793,000 |