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 |
---|---|---|---|---|---|
1993/12/30 | 257 | 265 | 256 | 265 | 185,000 |
1993/12/29 | 258 | 262 | 252 | 259 | 271,000 |
1993/12/28 | 255 | 268 | 250 | 264 | 659,000 |
1993/12/27 | 251 | 254 | 246 | 246 | 286,000 |
1993/12/24 | 260 | 260 | 251 | 254 | 608,000 |
1993/12/22 | 254 | 255 | 250 | 254 | 552,000 |
1993/12/21 | 254 | 257 | 250 | 254 | 494,000 |
1993/12/20 | 268 | 268 | 255 | 255 | 485,000 |
1993/12/17 | 261 | 264 | 257 | 264 | 496,000 |
1993/12/16 | 259 | 259 | 255 | 256 | 540,000 |
1993/12/15 | 250 | 255 | 248 | 255 | 595,000 |
1993/12/14 | 255 | 255 | 250 | 250 | 478,000 |
1993/12/13 | 254 | 257 | 250 | 250 | 666,000 |
1993/12/10 | 250 | 259 | 248 | 255 | 2,233,000 |
1993/12/09 | 252 | 260 | 247 | 255 | 513,000 |
1993/12/08 | 250 | 252 | 243 | 252 | 1,169,000 |
1993/12/07 | 250 | 258 | 247 | 249 | 591,000 |
1993/12/06 | 260 | 260 | 245 | 245 | 775,000 |
1993/12/03 | 267 | 267 | 257 | 266 | 518,000 |
1993/12/02 | 269 | 280 | 260 | 270 | 1,019,000 |
1993/12/01 | 262 | 269 | 253 | 269 | 1,080,000 |
1993/11/30 | 252 | 260 | 246 | 256 | 798,000 |
1993/11/29 | 260 | 260 | 240 | 252 | 1,000,000 |
1993/11/26 | 262 | 262 | 250 | 255 | 1,399,000 |
1993/11/25 | 250 | 264 | 242 | 257 | 1,282,000 |
1993/11/24 | 260 | 265 | 230 | 235 | 1,294,000 |
1993/11/22 | 272 | 272 | 252 | 259 | 873,000 |
1993/11/19 | 279 | 279 | 266 | 267 | 913,000 |
1993/11/18 | 280 | 283 | 275 | 280 | 368,000 |
1993/11/17 | 283 | 286 | 275 | 275 | 951,000 |
1993/11/16 | 277 | 286 | 276 | 280 | 503,000 |
1993/11/15 | 293 | 293 | 280 | 287 | 1,010,000 |
1993/11/12 | 290 | 295 | 290 | 295 | 1,864,000 |
1993/11/11 | 289 | 293 | 288 | 288 | 1,151,000 |
1993/11/10 | 294 | 294 | 283 | 288 | 1,156,000 |
1993/11/09 | 299 | 301 | 285 | 289 | 758,000 |
1993/11/08 | 290 | 303 | 288 | 298 | 881,000 |
1993/11/05 | 305 | 306 | 282 | 289 | 1,312,000 |
1993/11/04 | 316 | 316 | 306 | 307 | 478,000 |
1993/11/02 | 315 | 320 | 315 | 318 | 491,000 |
1993/11/01 | 318 | 323 | 312 | 315 | 809,000 |
1993/10/29 | 310 | 323 | 308 | 323 | 1,565,000 |
1993/10/28 | 315 | 315 | 307 | 307 | 1,244,000 |
1993/10/27 | 323 | 327 | 308 | 313 | 1,469,000 |
1993/10/26 | 326 | 336 | 326 | 327 | 808,000 |
1993/10/25 | 348 | 349 | 334 | 336 | 978,000 |
1993/10/22 | 339 | 343 | 339 | 343 | 1,165,000 |
1993/10/21 | 339 | 340 | 335 | 339 | 795,000 |
1993/10/20 | 335 | 340 | 334 | 334 | 633,000 |
1993/10/19 | 339 | 342 | 335 | 340 | 1,216,000 |
1993/10/18 | 335 | 338 | 328 | 334 | 1,009,000 |
1993/10/15 | 332 | 340 | 329 | 334 | 1,161,000 |
1993/10/14 | 325 | 333 | 324 | 328 | 706,000 |
1993/10/13 | 330 | 332 | 327 | 327 | 908,000 |
1993/10/12 | 327 | 339 | 325 | 332 | 2,673,000 |
1993/10/08 | 316 | 321 | 313 | 317 | 845,000 |
1993/10/07 | 333 | 334 | 321 | 321 | 538,000 |
1993/10/06 | 330 | 335 | 328 | 335 | 744,000 |
1993/10/05 | 324 | 330 | 322 | 330 | 453,000 |
1993/10/04 | 320 | 324 | 318 | 320 | 158,000 |
1993/10/01 | 313 | 318 | 313 | 318 | 531,000 |
1993/09/30 | 311 | 318 | 311 | 314 | 565,000 |
1993/09/29 | 312 | 315 | 310 | 310 | 799,000 |
1993/09/28 | 323 | 324 | 317 | 317 | 462,000 |
1993/09/27 | 319 | 320 | 316 | 320 | 401,000 |
1993/09/24 | 314 | 322 | 314 | 318 | 595,000 |
1993/09/22 | 316 | 317 | 313 | 313 | 959,000 |
1993/09/21 | 324 | 324 | 319 | 319 | 1,352,000 |
1993/09/20 | 331 | 332 | 318 | 321 | 745,000 |
1993/09/17 | 336 | 336 | 327 | 330 | 507,000 |
1993/09/16 | 345 | 345 | 336 | 336 | 597,000 |
1993/09/14 | 350 | 350 | 343 | 345 | 526,000 |
1993/09/13 | 348 | 352 | 345 | 352 | 692,000 |
1993/09/10 | 345 | 349 | 340 | 349 | 2,241,000 |
1993/09/09 | 351 | 352 | 346 | 352 | 722,000 |
1993/09/08 | 344 | 353 | 343 | 351 | 816,000 |
1993/09/07 | 349 | 349 | 345 | 348 | 333,000 |
1993/09/06 | 352 | 353 | 347 | 348 | 307,000 |
1993/09/03 | 358 | 360 | 352 | 352 | 450,000 |
1993/09/02 | 358 | 358 | 355 | 358 | 439,000 |
1993/09/01 | 359 | 360 | 355 | 355 | 1,344,000 |
1993/08/31 | 349 | 360 | 346 | 360 | 986,000 |
1993/08/30 | 355 | 355 | 345 | 349 | 281,000 |
1993/08/27 | 349 | 354 | 345 | 350 | 1,097,000 |
1993/08/26 | 344 | 349 | 343 | 349 | 514,000 |
1993/08/25 | 347 | 349 | 343 | 349 | 592,000 |
1993/08/24 | 343 | 345 | 341 | 342 | 310,000 |
1993/08/23 | 347 | 347 | 343 | 346 | 406,000 |
1993/08/20 | 347 | 349 | 346 | 347 | 1,088,000 |
1993/08/19 | 359 | 359 | 349 | 352 | 484,000 |
1993/08/18 | 355 | 360 | 355 | 356 | 305,000 |
1993/08/17 | 360 | 365 | 357 | 358 | 761,000 |
1993/08/16 | 350 | 360 | 349 | 360 | 491,000 |
1993/08/13 | 352 | 357 | 350 | 350 | 1,192,000 |
1993/08/12 | 354 | 356 | 348 | 349 | 785,000 |
1993/08/11 | 351 | 354 | 349 | 350 | 460,000 |
1993/08/10 | 349 | 352 | 348 | 348 | 360,000 |
1993/08/09 | 347 | 349 | 346 | 349 | 424,000 |
1993/08/06 | 348 | 348 | 345 | 346 | 591,000 |
1993/08/05 | 361 | 361 | 348 | 353 | 461,000 |
1993/08/04 | 359 | 363 | 357 | 362 | 266,000 |
1993/08/03 | 359 | 364 | 355 | 359 | 442,000 |
1993/08/02 | 362 | 364 | 354 | 360 | 1,144,000 |
1993/07/30 | 366 | 372 | 357 | 357 | 586,000 |
1993/07/29 | 363 | 374 | 358 | 371 | 1,188,000 |
1993/07/28 | 357 | 365 | 352 | 356 | 326,000 |
1993/07/27 | 361 | 369 | 356 | 367 | 1,171,000 |
1993/07/26 | 360 | 360 | 352 | 356 | 851,000 |
1993/07/23 | 362 | 362 | 348 | 350 | 757,000 |
1993/07/22 | 355 | 358 | 351 | 354 | 435,000 |
1993/07/21 | 360 | 368 | 350 | 356 | 545,000 |
1993/07/20 | 362 | 365 | 357 | 360 | 368,000 |
1993/07/19 | 370 | 370 | 364 | 368 | 762,000 |
1993/07/16 | 360 | 368 | 355 | 367 | 664,000 |
1993/07/15 | 355 | 371 | 355 | 371 | 1,995,000 |
1993/07/14 | 346 | 353 | 343 | 351 | 784,000 |
1993/07/13 | 341 | 346 | 340 | 341 | 682,000 |
1993/07/12 | 348 | 348 | 341 | 345 | 1,033,000 |
1993/07/09 | 346 | 352 | 346 | 346 | 972,000 |
1993/07/08 | 350 | 351 | 345 | 347 | 1,189,000 |
1993/07/07 | 350 | 350 | 342 | 346 | 638,000 |
1993/07/06 | 350 | 355 | 342 | 347 | 567,000 |
1993/07/05 | 355 | 355 | 350 | 350 | 297,000 |
1993/07/02 | 354 | 356 | 348 | 350 | 523,000 |
1993/07/01 | 355 | 357 | 352 | 355 | 731,000 |
1993/06/30 | 352 | 353 | 348 | 352 | 744,000 |
1993/06/29 | 362 | 362 | 347 | 347 | 1,262,000 |
1993/06/28 | 356 | 374 | 356 | 365 | 1,005,000 |
1993/06/25 | 352 | 354 | 346 | 346 | 1,194,000 |
1993/06/24 | 348 | 348 | 343 | 347 | 1,227,000 |
1993/06/23 | 346 | 347 | 340 | 345 | 934,000 |
1993/06/22 | 352 | 352 | 342 | 346 | 859,000 |
1993/06/21 | 362 | 362 | 345 | 347 | 880,000 |
1993/06/18 | 363 | 363 | 355 | 360 | 659,000 |
1993/06/17 | 356 | 359 | 351 | 358 | 485,000 |
1993/06/16 | 360 | 365 | 352 | 355 | 1,081,000 |
1993/06/15 | 374 | 378 | 360 | 360 | 1,169,000 |
1993/06/14 | 379 | 380 | 375 | 375 | 500,000 |
1993/06/11 | 377 | 383 | 374 | 378 | 2,613,000 |
1993/06/10 | 382 | 385 | 374 | 374 | 1,042,000 |
1993/06/08 | 387 | 389 | 385 | 385 | 797,000 |
1993/06/07 | 387 | 390 | 387 | 387 | 585,000 |
1993/06/04 | 391 | 395 | 388 | 388 | 963,000 |
1993/06/03 | 385 | 391 | 385 | 388 | 1,001,000 |
1993/06/02 | 390 | 391 | 385 | 385 | 620,000 |
1993/06/01 | 391 | 394 | 390 | 390 | 605,000 |
1993/05/31 | 398 | 399 | 390 | 392 | 584,000 |
1993/05/28 | 393 | 397 | 393 | 396 | 1,076,000 |
1993/05/27 | 399 | 402 | 390 | 392 | 1,543,000 |
1993/05/26 | 387 | 397 | 387 | 397 | 1,278,000 |
1993/05/25 | 388 | 393 | 387 | 388 | 1,650,000 |
1993/05/24 | 388 | 392 | 385 | 385 | 1,374,000 |
1993/05/21 | 385 | 391 | 383 | 388 | 1,238,000 |
1993/05/20 | 393 | 395 | 382 | 387 | 1,000,000 |
1993/05/19 | 386 | 389 | 381 | 388 | 1,293,000 |
1993/05/18 | 387 | 390 | 381 | 381 | 847,000 |
1993/05/17 | 396 | 396 | 390 | 391 | 978,000 |
1993/05/14 | 395 | 400 | 391 | 399 | 1,684,000 |
1993/05/13 | 395 | 406 | 395 | 400 | 1,530,000 |
1993/05/12 | 400 | 403 | 390 | 395 | 1,801,000 |
1993/05/11 | 405 | 413 | 403 | 406 | 2,377,000 |
1993/05/10 | 401 | 403 | 397 | 402 | 1,367,000 |
1993/05/07 | 409 | 410 | 396 | 405 | 1,336,000 |
1993/05/06 | 415 | 415 | 409 | 414 | 2,099,000 |
1993/04/30 | 405 | 412 | 401 | 411 | 3,040,000 |
1993/04/28 | 409 | 413 | 405 | 405 | 5,508,000 |
1993/04/27 | 390 | 407 | 387 | 401 | 10,443,000 |
1993/04/26 | 366 | 377 | 366 | 377 | 3,460,000 |
1993/04/23 | 360 | 364 | 357 | 361 | 1,504,000 |
1993/04/22 | 360 | 365 | 355 | 355 | 1,016,000 |
1993/04/21 | 360 | 365 | 352 | 359 | 1,738,000 |
1993/04/20 | 353 | 372 | 353 | 356 | 3,540,000 |
1993/04/19 | 357 | 357 | 350 | 353 | 798,000 |
1993/04/16 | 357 | 364 | 352 | 353 | 1,580,000 |
1993/04/15 | 357 | 357 | 346 | 357 | 1,106,000 |
1993/04/14 | 366 | 367 | 351 | 357 | 1,553,000 |
1993/04/13 | 355 | 366 | 350 | 363 | 1,532,000 |
1993/04/12 | 355 | 355 | 350 | 355 | 1,146,000 |
1993/04/09 | 359 | 360 | 345 | 349 | 1,595,000 |
1993/04/08 | 369 | 369 | 350 | 354 | 1,426,000 |
1993/04/07 | 357 | 364 | 350 | 354 | 1,874,000 |
1993/04/06 | 364 | 365 | 345 | 353 | 2,336,000 |
1993/04/05 | 330 | 371 | 323 | 354 | 5,449,000 |
1993/04/02 | 313 | 328 | 310 | 325 | 3,161,000 |
1993/04/01 | 312 | 314 | 304 | 312 | 627,000 |
1993/03/31 | 319 | 320 | 312 | 312 | 748,000 |
1993/03/30 | 318 | 319 | 311 | 316 | 1,048,000 |
1993/03/29 | 314 | 318 | 311 | 312 | 1,096,000 |
1993/03/26 | 310 | 315 | 301 | 309 | 992,000 |
1993/03/25 | 308 | 310 | 305 | 305 | 1,072,000 |
1993/03/24 | 308 | 309 | 300 | 300 | 518,000 |
1993/03/23 | 306 | 309 | 297 | 303 | 849,000 |
1993/03/22 | 300 | 311 | 299 | 311 | 1,916,000 |
1993/03/19 | 299 | 304 | 290 | 290 | 1,352,000 |
1993/03/18 | 295 | 299 | 286 | 295 | 773,000 |
1993/03/17 | 281 | 285 | 280 | 285 | 433,000 |
1993/03/16 | 289 | 289 | 280 | 282 | 534,000 |
1993/03/15 | 287 | 290 | 283 | 285 | 335,000 |
1993/03/12 | 280 | 289 | 280 | 287 | 2,447,000 |
1993/03/11 | 300 | 300 | 285 | 289 | 855,000 |
1993/03/10 | 296 | 298 | 290 | 298 | 1,468,000 |
1993/03/09 | 293 | 297 | 280 | 289 | 1,267,000 |
1993/03/08 | 280 | 293 | 280 | 290 | 1,436,000 |
1993/03/05 | 279 | 279 | 274 | 276 | 475,000 |
1993/03/04 | 277 | 278 | 275 | 275 | 342,000 |
1993/03/03 | 280 | 284 | 278 | 280 | 244,000 |
1993/03/02 | 276 | 284 | 276 | 277 | 448,000 |
1993/03/01 | 282 | 284 | 280 | 280 | 356,000 |
1993/02/26 | 288 | 288 | 278 | 278 | 582,000 |
1993/02/25 | 287 | 288 | 284 | 287 | 805,000 |
1993/02/24 | 282 | 283 | 278 | 282 | 601,000 |
1993/02/23 | 282 | 285 | 280 | 284 | 350,000 |
1993/02/22 | 285 | 287 | 280 | 280 | 517,000 |
1993/02/19 | 285 | 285 | 280 | 280 | 327,000 |
1993/02/18 | 283 | 285 | 280 | 280 | 379,000 |
1993/02/17 | 280 | 284 | 278 | 283 | 328,000 |
1993/02/16 | 283 | 286 | 280 | 280 | 280,000 |
1993/02/15 | 287 | 287 | 282 | 285 | 454,000 |
1993/02/12 | 288 | 288 | 280 | 288 | 657,000 |
1993/02/10 | 280 | 283 | 278 | 283 | 257,000 |
1993/02/09 | 292 | 292 | 280 | 286 | 483,000 |
1993/02/08 | 290 | 293 | 287 | 287 | 463,000 |
1993/02/05 | 283 | 293 | 283 | 288 | 475,000 |
1993/02/04 | 292 | 292 | 287 | 287 | 504,000 |
1993/02/03 | 290 | 292 | 284 | 287 | 441,000 |
1993/02/02 | 288 | 290 | 285 | 287 | 359,000 |
1993/02/01 | 288 | 288 | 283 | 283 | 199,000 |
1993/01/29 | 287 | 290 | 282 | 288 | 597,000 |
1993/01/28 | 283 | 290 | 278 | 289 | 763,000 |
1993/01/27 | 278 | 283 | 273 | 280 | 502,000 |
1993/01/26 | 269 | 279 | 268 | 278 | 368,000 |
1993/01/25 | 276 | 276 | 270 | 270 | 399,000 |
1993/01/22 | 283 | 283 | 274 | 274 | 680,000 |
1993/01/21 | 275 | 276 | 271 | 273 | 342,000 |
1993/01/20 | 275 | 280 | 272 | 273 | 417,000 |
1993/01/19 | 274 | 275 | 270 | 275 | 328,000 |
1993/01/18 | 266 | 274 | 266 | 274 | 345,000 |
1993/01/14 | 265 | 270 | 265 | 266 | 286,000 |
1993/01/13 | 269 | 273 | 264 | 270 | 372,000 |
1993/01/12 | 268 | 273 | 268 | 269 | 262,000 |
1993/01/11 | 274 | 274 | 266 | 268 | 302,000 |
1993/01/08 | 265 | 274 | 265 | 274 | 553,000 |
1993/01/07 | 275 | 279 | 270 | 270 | 676,000 |
1993/01/06 | 283 | 288 | 271 | 275 | 342,000 |
1993/01/05 | 272 | 278 | 270 | 278 | 321,000 |
1993/01/04 | 272 | 277 | 271 | 275 | 131,000 |