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 |
|---|---|---|---|---|---|
| 1992/12/30 | 277 | 279 | 275 | 277 | 216,000 |
| 1992/12/29 | 277 | 281 | 275 | 280 | 190,000 |
| 1992/12/28 | 283 | 288 | 275 | 275 | 357,000 |
| 1992/12/25 | 283 | 288 | 283 | 283 | 196,000 |
| 1992/12/24 | 290 | 291 | 287 | 291 | 676,000 |
| 1992/12/22 | 281 | 288 | 281 | 288 | 475,000 |
| 1992/12/21 | 291 | 291 | 282 | 283 | 390,000 |
| 1992/12/18 | 280 | 288 | 280 | 286 | 675,000 |
| 1992/12/17 | 279 | 280 | 275 | 276 | 525,000 |
| 1992/12/16 | 285 | 289 | 280 | 280 | 422,000 |
| 1992/12/15 | 284 | 293 | 283 | 290 | 846,000 |
| 1992/12/14 | 293 | 293 | 283 | 284 | 354,000 |
| 1992/12/11 | 297 | 299 | 292 | 293 | 1,782,000 |
| 1992/12/10 | 290 | 300 | 285 | 288 | 797,000 |
| 1992/12/09 | 282 | 285 | 278 | 280 | 505,000 |
| 1992/12/08 | 273 | 281 | 272 | 277 | 481,000 |
| 1992/12/07 | 275 | 275 | 271 | 271 | 179,000 |
| 1992/12/04 | 273 | 275 | 271 | 275 | 240,000 |
| 1992/12/03 | 278 | 281 | 275 | 275 | 505,000 |
| 1992/12/02 | 273 | 284 | 273 | 283 | 318,000 |
| 1992/12/01 | 285 | 288 | 278 | 278 | 389,000 |
| 1992/11/30 | 283 | 284 | 276 | 280 | 362,000 |
| 1992/11/27 | 275 | 279 | 273 | 278 | 356,000 |
| 1992/11/26 | 271 | 279 | 268 | 275 | 455,000 |
| 1992/11/25 | 275 | 275 | 270 | 270 | 489,000 |
| 1992/11/24 | 271 | 275 | 268 | 270 | 437,000 |
| 1992/11/20 | 270 | 278 | 263 | 268 | 1,072,000 |
| 1992/11/19 | 279 | 283 | 265 | 265 | 1,094,000 |
| 1992/11/18 | 258 | 276 | 256 | 274 | 1,040,000 |
| 1992/11/17 | 255 | 256 | 250 | 253 | 611,000 |
| 1992/11/16 | 265 | 265 | 255 | 256 | 205,000 |
| 1992/11/13 | 268 | 268 | 265 | 265 | 716,000 |
| 1992/11/12 | 266 | 268 | 261 | 268 | 383,000 |
| 1992/11/11 | 273 | 273 | 266 | 269 | 648,000 |
| 1992/11/10 | 279 | 279 | 271 | 271 | 597,000 |
| 1992/11/09 | 280 | 280 | 271 | 279 | 397,000 |
| 1992/11/06 | 284 | 290 | 280 | 280 | 376,000 |
| 1992/11/05 | 290 | 294 | 286 | 289 | 295,000 |
| 1992/11/04 | 283 | 295 | 280 | 295 | 516,000 |
| 1992/11/02 | 282 | 283 | 280 | 283 | 389,000 |
| 1992/10/30 | 285 | 286 | 281 | 281 | 383,000 |
| 1992/10/29 | 287 | 291 | 286 | 286 | 357,000 |
| 1992/10/28 | 292 | 295 | 286 | 287 | 604,000 |
| 1992/10/27 | 295 | 300 | 290 | 295 | 537,000 |
| 1992/10/26 | 300 | 303 | 290 | 290 | 442,000 |
| 1992/10/23 | 298 | 315 | 293 | 303 | 2,856,000 |
| 1992/10/22 | 289 | 289 | 283 | 283 | 331,000 |
| 1992/10/21 | 290 | 290 | 282 | 289 | 486,000 |
| 1992/10/20 | 289 | 289 | 281 | 287 | 516,000 |
| 1992/10/19 | 290 | 290 | 281 | 281 | 457,000 |
| 1992/10/16 | 300 | 300 | 290 | 295 | 639,000 |
| 1992/10/15 | 295 | 299 | 292 | 295 | 263,000 |
| 1992/10/14 | 303 | 305 | 297 | 297 | 973,000 |
| 1992/10/13 | 295 | 298 | 292 | 298 | 307,000 |
| 1992/10/12 | 297 | 299 | 292 | 295 | 528,000 |
| 1992/10/09 | 292 | 298 | 292 | 298 | 1,680,000 |
| 1992/10/08 | 292 | 299 | 291 | 294 | 405,000 |
| 1992/10/07 | 293 | 305 | 290 | 290 | 704,000 |
| 1992/10/06 | 283 | 289 | 280 | 284 | 735,000 |
| 1992/10/05 | 290 | 290 | 280 | 286 | 443,000 |
| 1992/10/02 | 295 | 299 | 291 | 293 | 458,000 |
| 1992/10/01 | 300 | 305 | 292 | 295 | 721,000 |
| 1992/09/30 | 310 | 310 | 300 | 300 | 393,000 |
| 1992/09/29 | 307 | 314 | 302 | 310 | 471,000 |
| 1992/09/28 | 311 | 315 | 310 | 311 | 273,000 |
| 1992/09/25 | 320 | 320 | 310 | 316 | 633,000 |
| 1992/09/24 | 316 | 319 | 310 | 318 | 597,000 |
| 1992/09/22 | 306 | 317 | 305 | 315 | 535,000 |
| 1992/09/21 | 314 | 316 | 306 | 306 | 575,000 |
| 1992/09/18 | 312 | 315 | 307 | 313 | 696,000 |
| 1992/09/17 | 318 | 318 | 309 | 312 | 1,285,000 |
| 1992/09/16 | 327 | 327 | 316 | 318 | 3,537,000 |
| 1992/09/14 | 315 | 328 | 311 | 327 | 5,670,000 |
| 1992/09/11 | 309 | 318 | 305 | 305 | 5,344,000 |
| 1992/09/10 | 305 | 316 | 303 | 309 | 4,084,000 |
| 1992/09/09 | 299 | 305 | 289 | 300 | 1,799,000 |
| 1992/09/08 | 295 | 308 | 289 | 291 | 1,311,000 |
| 1992/09/07 | 300 | 309 | 290 | 290 | 841,000 |
| 1992/09/04 | 303 | 310 | 300 | 301 | 1,020,000 |
| 1992/09/03 | 286 | 305 | 280 | 300 | 654,000 |
| 1992/09/02 | 285 | 289 | 280 | 286 | 673,000 |
| 1992/09/01 | 300 | 305 | 285 | 295 | 791,000 |
| 1992/08/31 | 309 | 313 | 300 | 310 | 1,700,000 |
| 1992/08/28 | 281 | 317 | 270 | 314 | 3,725,000 |
| 1992/08/27 | 252 | 279 | 252 | 276 | 1,905,000 |
| 1992/08/26 | 253 | 254 | 246 | 247 | 899,000 |
| 1992/08/25 | 269 | 269 | 249 | 253 | 1,128,000 |
| 1992/08/24 | 254 | 266 | 250 | 265 | 972,000 |
| 1992/08/21 | 230 | 249 | 230 | 249 | 767,000 |
| 1992/08/20 | 220 | 230 | 215 | 225 | 393,000 |
| 1992/08/19 | 212 | 215 | 207 | 208 | 740,000 |
| 1992/08/18 | 225 | 225 | 210 | 210 | 402,000 |
| 1992/08/17 | 230 | 230 | 222 | 226 | 233,000 |
| 1992/08/14 | 208 | 222 | 206 | 210 | 673,000 |
| 1992/08/13 | 210 | 220 | 202 | 213 | 814,000 |
| 1992/08/12 | 218 | 233 | 205 | 213 | 1,058,000 |
| 1992/08/11 | 229 | 229 | 216 | 218 | 930,000 |
| 1992/08/10 | 225 | 230 | 222 | 225 | 576,000 |
| 1992/08/07 | 257 | 260 | 250 | 250 | 421,000 |
| 1992/08/06 | 265 | 270 | 260 | 261 | 554,000 |
| 1992/08/05 | 262 | 269 | 255 | 260 | 752,000 |
| 1992/08/04 | 266 | 272 | 261 | 269 | 344,000 |
| 1992/08/03 | 277 | 280 | 272 | 275 | 258,000 |
| 1992/07/31 | 261 | 276 | 261 | 276 | 280,000 |
| 1992/07/30 | 267 | 270 | 261 | 261 | 446,000 |
| 1992/07/29 | 274 | 274 | 260 | 267 | 356,000 |
| 1992/07/28 | 265 | 267 | 261 | 267 | 381,000 |
| 1992/07/27 | 281 | 281 | 267 | 267 | 397,000 |
| 1992/07/24 | 289 | 289 | 271 | 271 | 597,000 |
| 1992/07/23 | 275 | 280 | 271 | 279 | 529,000 |
| 1992/07/22 | 275 | 279 | 271 | 275 | 828,000 |
| 1992/07/21 | 268 | 276 | 268 | 275 | 384,000 |
| 1992/07/20 | 275 | 280 | 270 | 270 | 476,000 |
| 1992/07/17 | 292 | 293 | 280 | 286 | 276,000 |
| 1992/07/16 | 286 | 293 | 286 | 292 | 174,000 |
| 1992/07/15 | 292 | 294 | 287 | 293 | 385,000 |
| 1992/07/14 | 285 | 290 | 284 | 289 | 513,000 |
| 1992/07/13 | 278 | 289 | 276 | 285 | 526,000 |
| 1992/07/10 | 286 | 287 | 278 | 278 | 1,053,000 |
| 1992/07/09 | 278 | 285 | 278 | 285 | 619,000 |
| 1992/07/08 | 281 | 284 | 278 | 282 | 540,000 |
| 1992/07/07 | 284 | 289 | 281 | 286 | 263,000 |
| 1992/07/06 | 290 | 290 | 285 | 285 | 226,000 |
| 1992/07/03 | 290 | 294 | 285 | 285 | 694,000 |
| 1992/07/02 | 290 | 294 | 280 | 294 | 607,000 |
| 1992/07/01 | 285 | 286 | 278 | 281 | 459,000 |
| 1992/06/30 | 275 | 283 | 272 | 273 | 465,000 |
| 1992/06/29 | 277 | 280 | 270 | 279 | 218,000 |
| 1992/06/26 | 281 | 288 | 271 | 272 | 493,000 |
| 1992/06/25 | 280 | 280 | 275 | 276 | 541,000 |
| 1992/06/24 | 290 | 292 | 270 | 270 | 775,000 |
| 1992/06/23 | 262 | 290 | 260 | 285 | 1,148,000 |
| 1992/06/22 | 275 | 280 | 260 | 260 | 806,000 |
| 1992/06/19 | 261 | 276 | 261 | 270 | 978,000 |
| 1992/06/18 | 270 | 275 | 260 | 263 | 812,000 |
| 1992/06/17 | 287 | 287 | 273 | 273 | 495,000 |
| 1992/06/16 | 289 | 299 | 280 | 288 | 353,000 |
| 1992/06/15 | 291 | 294 | 275 | 289 | 621,000 |
| 1992/06/12 | 293 | 303 | 293 | 294 | 2,474,000 |
| 1992/06/11 | 297 | 304 | 297 | 298 | 550,000 |
| 1992/06/10 | 298 | 309 | 293 | 302 | 901,000 |
| 1992/06/09 | 309 | 314 | 305 | 308 | 299,000 |
| 1992/06/08 | 308 | 310 | 300 | 308 | 452,000 |
| 1992/06/05 | 306 | 306 | 302 | 303 | 294,000 |
| 1992/06/04 | 309 | 310 | 305 | 310 | 261,000 |
| 1992/06/03 | 313 | 313 | 305 | 310 | 551,000 |
| 1992/06/02 | 310 | 313 | 306 | 310 | 501,000 |
| 1992/06/01 | 313 | 315 | 305 | 305 | 657,000 |
| 1992/05/29 | 312 | 319 | 310 | 318 | 844,000 |
| 1992/05/28 | 309 | 312 | 305 | 310 | 255,000 |
| 1992/05/27 | 311 | 320 | 305 | 310 | 653,000 |
| 1992/05/26 | 319 | 323 | 315 | 316 | 368,000 |
| 1992/05/25 | 322 | 322 | 316 | 319 | 540,000 |
| 1992/05/22 | 323 | 324 | 310 | 310 | 1,047,000 |
| 1992/05/21 | 330 | 334 | 322 | 324 | 1,356,000 |
| 1992/05/20 | 344 | 344 | 330 | 330 | 3,283,000 |
| 1992/05/19 | 334 | 341 | 333 | 340 | 6,799,000 |
| 1992/05/18 | 300 | 300 | 293 | 297 | 214,000 |
| 1992/05/15 | 300 | 305 | 293 | 293 | 500,000 |
| 1992/05/14 | 308 | 308 | 302 | 303 | 791,000 |
| 1992/05/13 | 300 | 308 | 298 | 305 | 1,014,000 |
| 1992/05/12 | 299 | 303 | 298 | 300 | 627,000 |
| 1992/05/11 | 299 | 302 | 295 | 302 | 397,000 |
| 1992/05/08 | 303 | 308 | 291 | 294 | 808,000 |
| 1992/05/07 | 296 | 303 | 290 | 302 | 618,000 |
| 1992/05/06 | 289 | 300 | 289 | 296 | 304,000 |
| 1992/05/01 | 293 | 295 | 285 | 289 | 283,000 |
| 1992/04/30 | 285 | 295 | 280 | 295 | 452,000 |
| 1992/04/28 | 290 | 290 | 280 | 280 | 366,000 |
| 1992/04/27 | 286 | 286 | 275 | 285 | 313,000 |
| 1992/04/24 | 284 | 290 | 277 | 288 | 722,000 |
| 1992/04/23 | 274 | 280 | 270 | 274 | 354,000 |
| 1992/04/22 | 270 | 275 | 265 | 274 | 464,000 |
| 1992/04/21 | 270 | 275 | 265 | 271 | 436,000 |
| 1992/04/20 | 276 | 276 | 265 | 265 | 546,000 |
| 1992/04/17 | 283 | 288 | 275 | 276 | 1,029,000 |
| 1992/04/16 | 290 | 290 | 280 | 285 | 417,000 |
| 1992/04/15 | 288 | 294 | 285 | 290 | 572,000 |
| 1992/04/14 | 281 | 285 | 273 | 273 | 584,000 |
| 1992/04/13 | 299 | 299 | 270 | 281 | 637,000 |
| 1992/04/10 | 270 | 299 | 270 | 296 | 1,433,000 |
| 1992/04/09 | 263 | 305 | 260 | 305 | 277,000 |
| 1992/04/08 | 265 | 275 | 263 | 263 | 406,000 |
| 1992/04/07 | 290 | 295 | 280 | 280 | 527,000 |
| 1992/04/06 | 302 | 305 | 290 | 295 | 451,000 |
| 1992/04/03 | 307 | 309 | 284 | 307 | 626,000 |
| 1992/04/02 | 303 | 310 | 290 | 297 | 600,000 |
| 1992/04/01 | 300 | 303 | 290 | 298 | 756,000 |
| 1992/03/31 | 317 | 317 | 300 | 310 | 498,000 |
| 1992/03/30 | 307 | 311 | 302 | 310 | 234,000 |
| 1992/03/27 | 322 | 322 | 311 | 312 | 372,000 |
| 1992/03/26 | 325 | 329 | 317 | 317 | 295,000 |
| 1992/03/25 | 335 | 336 | 319 | 330 | 683,000 |
| 1992/03/24 | 323 | 323 | 310 | 315 | 364,000 |
| 1992/03/23 | 325 | 325 | 319 | 323 | 272,000 |
| 1992/03/19 | 310 | 325 | 301 | 325 | 1,096,000 |
| 1992/03/18 | 308 | 308 | 300 | 307 | 836,000 |
| 1992/03/17 | 310 | 310 | 305 | 310 | 867,000 |
| 1992/03/16 | 330 | 330 | 295 | 299 | 597,000 |
| 1992/03/13 | 325 | 345 | 325 | 325 | 2,040,000 |
| 1992/03/12 | 330 | 337 | 328 | 330 | 418,000 |
| 1992/03/11 | 338 | 340 | 330 | 330 | 428,000 |
| 1992/03/10 | 332 | 333 | 325 | 333 | 159,000 |
| 1992/03/09 | 332 | 335 | 328 | 334 | 198,000 |
| 1992/03/06 | 335 | 341 | 331 | 331 | 353,000 |
| 1992/03/05 | 337 | 340 | 335 | 336 | 449,000 |
| 1992/03/04 | 341 | 349 | 335 | 337 | 530,000 |
| 1992/03/03 | 351 | 360 | 340 | 341 | 813,000 |
| 1992/03/02 | 353 | 354 | 348 | 348 | 514,000 |
| 1992/02/28 | 345 | 350 | 345 | 349 | 333,000 |
| 1992/02/27 | 354 | 354 | 345 | 345 | 181,000 |
| 1992/02/26 | 346 | 350 | 342 | 350 | 232,000 |
| 1992/02/25 | 348 | 350 | 340 | 345 | 414,000 |
| 1992/02/24 | 354 | 354 | 340 | 348 | 171,000 |
| 1992/02/21 | 355 | 355 | 341 | 355 | 485,000 |
| 1992/02/20 | 343 | 355 | 335 | 355 | 350,000 |
| 1992/02/19 | 340 | 345 | 337 | 338 | 522,000 |
| 1992/02/18 | 370 | 370 | 350 | 350 | 277,000 |
| 1992/02/17 | 345 | 370 | 340 | 370 | 194,000 |
| 1992/02/14 | 354 | 359 | 346 | 346 | 469,000 |
| 1992/02/13 | 360 | 369 | 352 | 352 | 322,000 |
| 1992/02/12 | 370 | 373 | 361 | 361 | 251,000 |
| 1992/02/10 | 374 | 379 | 370 | 370 | 132,000 |
| 1992/02/07 | 373 | 382 | 372 | 374 | 440,000 |
| 1992/02/06 | 366 | 371 | 366 | 368 | 413,000 |
| 1992/02/05 | 370 | 374 | 365 | 365 | 249,000 |
| 1992/02/04 | 367 | 376 | 367 | 370 | 330,000 |
| 1992/02/03 | 376 | 385 | 365 | 385 | 352,000 |
| 1992/01/31 | 368 | 385 | 367 | 379 | 801,000 |
| 1992/01/30 | 361 | 380 | 361 | 365 | 391,000 |
| 1992/01/29 | 360 | 365 | 351 | 356 | 233,000 |
| 1992/01/28 | 351 | 360 | 343 | 355 | 471,000 |
| 1992/01/27 | 360 | 360 | 347 | 358 | 178,000 |
| 1992/01/24 | 383 | 383 | 355 | 355 | 441,000 |
| 1992/01/23 | 365 | 379 | 360 | 378 | 418,000 |
| 1992/01/22 | 347 | 360 | 336 | 360 | 386,000 |
| 1992/01/21 | 356 | 360 | 345 | 346 | 446,000 |
| 1992/01/20 | 370 | 370 | 350 | 352 | 464,000 |
| 1992/01/17 | 371 | 375 | 366 | 370 | 337,000 |
| 1992/01/16 | 390 | 390 | 370 | 390 | 353,000 |
| 1992/01/14 | 371 | 378 | 370 | 378 | 277,000 |
| 1992/01/13 | 372 | 380 | 365 | 369 | 424,000 |
| 1992/01/10 | 400 | 401 | 386 | 386 | 640,000 |
| 1992/01/09 | 391 | 402 | 388 | 402 | 302,000 |
| 1992/01/08 | 405 | 405 | 390 | 390 | 253,000 |
| 1992/01/07 | 419 | 421 | 400 | 400 | 238,000 |
| 1992/01/06 | 410 | 420 | 410 | 419 | 258,000 |