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 |
|---|---|---|---|---|---|
| 1995/12/29 | 322 | 324 | 321 | 324 | 401,000 |
| 1995/12/28 | 325 | 327 | 321 | 321 | 1,142,000 |
| 1995/12/27 | 324 | 324 | 319 | 324 | 637,000 |
| 1995/12/26 | 323 | 325 | 320 | 324 | 648,000 |
| 1995/12/25 | 318 | 323 | 316 | 323 | 2,359,000 |
| 1995/12/22 | 316 | 317 | 312 | 313 | 837,000 |
| 1995/12/21 | 311 | 314 | 310 | 312 | 698,000 |
| 1995/12/20 | 309 | 314 | 306 | 309 | 1,200,000 |
| 1995/12/19 | 307 | 307 | 305 | 305 | 659,000 |
| 1995/12/18 | 309 | 310 | 304 | 305 | 1,120,000 |
| 1995/12/15 | 310 | 313 | 308 | 309 | 693,000 |
| 1995/12/14 | 313 | 314 | 310 | 310 | 809,000 |
| 1995/12/13 | 312 | 314 | 312 | 313 | 863,000 |
| 1995/12/12 | 312 | 313 | 311 | 313 | 891,000 |
| 1995/12/11 | 315 | 315 | 310 | 312 | 712,000 |
| 1995/12/08 | 312 | 315 | 307 | 310 | 4,169,000 |
| 1995/12/07 | 310 | 313 | 309 | 309 | 1,324,000 |
| 1995/12/06 | 310 | 313 | 309 | 313 | 1,864,000 |
| 1995/12/05 | 309 | 315 | 308 | 310 | 1,846,000 |
| 1995/12/04 | 312 | 316 | 306 | 309 | 2,158,000 |
| 1995/12/01 | 310 | 312 | 304 | 311 | 1,686,000 |
| 1995/11/30 | 308 | 315 | 307 | 309 | 1,986,000 |
| 1995/11/29 | 304 | 308 | 303 | 305 | 958,000 |
| 1995/11/28 | 303 | 303 | 300 | 301 | 967,000 |
| 1995/11/27 | 298 | 303 | 298 | 303 | 1,052,000 |
| 1995/11/24 | 299 | 300 | 295 | 298 | 551,000 |
| 1995/11/22 | 300 | 300 | 295 | 299 | 583,000 |
| 1995/11/21 | 297 | 299 | 292 | 297 | 410,000 |
| 1995/11/20 | 297 | 300 | 293 | 297 | 417,000 |
| 1995/11/17 | 291 | 295 | 291 | 292 | 1,284,000 |
| 1995/11/16 | 286 | 291 | 285 | 288 | 472,000 |
| 1995/11/15 | 283 | 285 | 282 | 285 | 336,000 |
| 1995/11/14 | 282 | 284 | 281 | 283 | 507,000 |
| 1995/11/13 | 287 | 288 | 282 | 284 | 555,000 |
| 1995/11/10 | 296 | 296 | 285 | 287 | 972,000 |
| 1995/11/09 | 296 | 299 | 296 | 296 | 528,000 |
| 1995/11/08 | 296 | 298 | 296 | 296 | 896,000 |
| 1995/11/07 | 296 | 298 | 296 | 296 | 384,000 |
| 1995/11/06 | 296 | 299 | 296 | 296 | 974,000 |
| 1995/11/02 | 298 | 300 | 295 | 296 | 874,000 |
| 1995/11/01 | 296 | 298 | 293 | 293 | 738,000 |
| 1995/10/31 | 288 | 300 | 286 | 300 | 1,002,000 |
| 1995/10/30 | 286 | 289 | 285 | 289 | 373,000 |
| 1995/10/27 | 290 | 290 | 285 | 285 | 834,000 |
| 1995/10/26 | 290 | 290 | 286 | 286 | 846,000 |
| 1995/10/25 | 286 | 288 | 285 | 286 | 655,000 |
| 1995/10/24 | 286 | 292 | 285 | 286 | 435,000 |
| 1995/10/23 | 285 | 288 | 280 | 286 | 298,000 |
| 1995/10/20 | 286 | 291 | 285 | 291 | 386,000 |
| 1995/10/19 | 290 | 290 | 283 | 283 | 167,000 |
| 1995/10/18 | 286 | 289 | 285 | 286 | 278,000 |
| 1995/10/17 | 287 | 291 | 285 | 285 | 430,000 |
| 1995/10/16 | 291 | 294 | 288 | 288 | 495,000 |
| 1995/10/13 | 287 | 291 | 285 | 291 | 593,000 |
| 1995/10/12 | 291 | 294 | 286 | 286 | 524,000 |
| 1995/10/11 | 288 | 295 | 288 | 291 | 424,000 |
| 1995/10/09 | 295 | 298 | 286 | 286 | 811,000 |
| 1995/10/06 | 289 | 297 | 289 | 292 | 676,000 |
| 1995/10/05 | 288 | 288 | 282 | 288 | 336,000 |
| 1995/10/04 | 288 | 293 | 282 | 286 | 721,000 |
| 1995/10/03 | 281 | 287 | 280 | 287 | 598,000 |
| 1995/10/02 | 287 | 287 | 275 | 280 | 293,000 |
| 1995/09/29 | 289 | 290 | 283 | 286 | 444,000 |
| 1995/09/28 | 292 | 294 | 281 | 287 | 731,000 |
| 1995/09/27 | 289 | 295 | 286 | 295 | 795,000 |
| 1995/09/26 | 279 | 285 | 279 | 285 | 455,000 |
| 1995/09/25 | 280 | 282 | 274 | 277 | 1,035,000 |
| 1995/09/22 | 273 | 279 | 273 | 274 | 1,113,000 |
| 1995/09/21 | 281 | 283 | 275 | 282 | 831,000 |
| 1995/09/20 | 296 | 296 | 280 | 289 | 973,000 |
| 1995/09/19 | 287 | 297 | 281 | 292 | 572,000 |
| 1995/09/18 | 300 | 301 | 290 | 292 | 570,000 |
| 1995/09/14 | 304 | 304 | 300 | 302 | 759,000 |
| 1995/09/13 | 300 | 302 | 296 | 302 | 918,000 |
| 1995/09/12 | 305 | 308 | 299 | 302 | 893,000 |
| 1995/09/11 | 294 | 304 | 294 | 304 | 860,000 |
| 1995/09/08 | 307 | 307 | 291 | 299 | 3,839,000 |
| 1995/09/07 | 286 | 292 | 286 | 292 | 1,284,000 |
| 1995/09/06 | 293 | 294 | 290 | 290 | 381,000 |
| 1995/09/05 | 295 | 295 | 290 | 293 | 526,000 |
| 1995/09/04 | 300 | 300 | 291 | 293 | 502,000 |
| 1995/09/01 | 299 | 299 | 291 | 292 | 351,000 |
| 1995/08/31 | 296 | 302 | 293 | 302 | 713,000 |
| 1995/08/30 | 302 | 302 | 298 | 300 | 875,000 |
| 1995/08/29 | 302 | 305 | 295 | 299 | 1,177,000 |
| 1995/08/28 | 298 | 302 | 295 | 302 | 1,357,000 |
| 1995/08/25 | 297 | 297 | 288 | 293 | 379,000 |
| 1995/08/24 | 294 | 298 | 291 | 292 | 926,000 |
| 1995/08/23 | 300 | 302 | 294 | 294 | 813,000 |
| 1995/08/22 | 298 | 300 | 296 | 299 | 685,000 |
| 1995/08/21 | 298 | 303 | 297 | 298 | 1,381,000 |
| 1995/08/18 | 298 | 299 | 292 | 292 | 732,000 |
| 1995/08/17 | 295 | 302 | 292 | 298 | 2,139,000 |
| 1995/08/16 | 297 | 299 | 287 | 295 | 2,640,000 |
| 1995/08/15 | 276 | 283 | 272 | 282 | 887,000 |
| 1995/08/14 | 282 | 282 | 274 | 275 | 421,000 |
| 1995/08/11 | 280 | 280 | 275 | 279 | 806,000 |
| 1995/08/10 | 280 | 283 | 271 | 275 | 454,000 |
| 1995/08/09 | 283 | 285 | 282 | 284 | 309,000 |
| 1995/08/08 | 284 | 285 | 282 | 285 | 512,000 |
| 1995/08/07 | 290 | 292 | 281 | 283 | 657,000 |
| 1995/08/04 | 285 | 285 | 276 | 283 | 507,000 |
| 1995/08/03 | 285 | 287 | 278 | 280 | 697,000 |
| 1995/08/02 | 270 | 280 | 270 | 280 | 585,000 |
| 1995/08/01 | 273 | 275 | 265 | 270 | 273,000 |
| 1995/07/31 | 276 | 285 | 276 | 283 | 474,000 |
| 1995/07/28 | 269 | 279 | 267 | 277 | 430,000 |
| 1995/07/27 | 267 | 273 | 266 | 270 | 586,000 |
| 1995/07/26 | 270 | 271 | 266 | 271 | 284,000 |
| 1995/07/25 | 279 | 279 | 270 | 270 | 182,000 |
| 1995/07/24 | 283 | 283 | 274 | 280 | 208,000 |
| 1995/07/21 | 284 | 284 | 277 | 280 | 640,000 |
| 1995/07/20 | 270 | 277 | 265 | 277 | 465,000 |
| 1995/07/19 | 273 | 280 | 265 | 280 | 571,000 |
| 1995/07/18 | 287 | 287 | 280 | 283 | 310,000 |
| 1995/07/17 | 284 | 288 | 281 | 284 | 696,000 |
| 1995/07/14 | 288 | 288 | 281 | 284 | 609,000 |
| 1995/07/13 | 285 | 290 | 278 | 283 | 381,000 |
| 1995/07/12 | 285 | 287 | 278 | 281 | 1,288,000 |
| 1995/07/11 | 280 | 285 | 272 | 285 | 898,000 |
| 1995/07/10 | 280 | 288 | 274 | 275 | 1,478,000 |
| 1995/07/07 | 265 | 305 | 261 | 280 | 2,154,000 |
| 1995/07/06 | 246 | 250 | 244 | 250 | 730,000 |
| 1995/07/05 | 242 | 246 | 240 | 246 | 240,000 |
| 1995/07/04 | 240 | 242 | 236 | 242 | 361,000 |
| 1995/07/03 | 248 | 249 | 238 | 239 | 788,000 |
| 1995/06/30 | 250 | 250 | 242 | 250 | 585,000 |
| 1995/06/29 | 250 | 250 | 240 | 240 | 561,000 |
| 1995/06/28 | 235 | 242 | 233 | 236 | 377,000 |
| 1995/06/27 | 245 | 245 | 235 | 235 | 679,000 |
| 1995/06/26 | 250 | 250 | 245 | 245 | 344,000 |
| 1995/06/23 | 242 | 248 | 240 | 244 | 765,000 |
| 1995/06/22 | 250 | 250 | 237 | 240 | 586,000 |
| 1995/06/21 | 252 | 253 | 248 | 253 | 394,000 |
| 1995/06/20 | 253 | 256 | 245 | 247 | 997,000 |
| 1995/06/19 | 259 | 259 | 252 | 252 | 211,000 |
| 1995/06/16 | 255 | 257 | 252 | 254 | 707,000 |
| 1995/06/15 | 247 | 255 | 236 | 253 | 1,042,000 |
| 1995/06/14 | 249 | 250 | 247 | 247 | 719,000 |
| 1995/06/13 | 235 | 247 | 233 | 239 | 1,241,000 |
| 1995/06/12 | 250 | 253 | 234 | 238 | 608,000 |
| 1995/06/09 | 258 | 269 | 256 | 260 | 2,079,000 |
| 1995/06/08 | 271 | 274 | 268 | 268 | 286,000 |
| 1995/06/07 | 270 | 273 | 268 | 271 | 553,000 |
| 1995/06/06 | 275 | 275 | 270 | 271 | 179,000 |
| 1995/06/05 | 279 | 279 | 274 | 277 | 410,000 |
| 1995/06/02 | 272 | 277 | 271 | 272 | 304,000 |
| 1995/06/01 | 274 | 276 | 268 | 271 | 345,000 |
| 1995/05/31 | 278 | 278 | 269 | 274 | 389,000 |
| 1995/05/30 | 269 | 274 | 268 | 274 | 280,000 |
| 1995/05/29 | 271 | 272 | 267 | 270 | 410,000 |
| 1995/05/26 | 268 | 275 | 266 | 275 | 402,000 |
| 1995/05/25 | 280 | 282 | 266 | 268 | 1,115,000 |
| 1995/05/24 | 284 | 285 | 281 | 283 | 604,000 |
| 1995/05/23 | 280 | 284 | 280 | 284 | 382,000 |
| 1995/05/22 | 286 | 286 | 276 | 278 | 327,000 |
| 1995/05/19 | 294 | 294 | 287 | 290 | 1,642,000 |
| 1995/05/18 | 296 | 296 | 293 | 295 | 827,000 |
| 1995/05/17 | 295 | 296 | 292 | 295 | 781,000 |
| 1995/05/16 | 295 | 295 | 289 | 292 | 1,304,000 |
| 1995/05/15 | 302 | 302 | 293 | 296 | 800,000 |
| 1995/05/12 | 303 | 304 | 299 | 300 | 1,459,000 |
| 1995/05/11 | 306 | 306 | 298 | 301 | 669,000 |
| 1995/05/10 | 306 | 307 | 301 | 304 | 609,000 |
| 1995/05/09 | 309 | 309 | 303 | 307 | 1,068,000 |
| 1995/05/08 | 314 | 314 | 305 | 308 | 989,000 |
| 1995/05/02 | 308 | 316 | 306 | 314 | 1,753,000 |
| 1995/05/01 | 309 | 309 | 305 | 309 | 429,000 |
| 1995/04/28 | 309 | 312 | 304 | 307 | 1,746,000 |
| 1995/04/27 | 308 | 311 | 304 | 310 | 2,013,000 |
| 1995/04/26 | 303 | 307 | 302 | 303 | 1,242,000 |
| 1995/04/25 | 304 | 309 | 303 | 307 | 1,308,000 |
| 1995/04/24 | 306 | 307 | 300 | 302 | 368,000 |
| 1995/04/21 | 304 | 307 | 302 | 307 | 1,241,000 |
| 1995/04/20 | 297 | 302 | 297 | 301 | 909,000 |
| 1995/04/19 | 294 | 297 | 290 | 296 | 1,114,000 |
| 1995/04/18 | 294 | 298 | 293 | 295 | 1,075,000 |
| 1995/04/17 | 295 | 295 | 291 | 294 | 396,000 |
| 1995/04/14 | 299 | 302 | 296 | 296 | 886,000 |
| 1995/04/13 | 301 | 303 | 298 | 301 | 560,000 |
| 1995/04/12 | 299 | 304 | 295 | 302 | 1,143,000 |
| 1995/04/11 | 299 | 300 | 296 | 300 | 366,000 |
| 1995/04/10 | 293 | 300 | 291 | 299 | 603,000 |
| 1995/04/07 | 286 | 290 | 285 | 290 | 420,000 |
| 1995/04/06 | 287 | 289 | 281 | 286 | 957,000 |
| 1995/04/05 | 285 | 296 | 284 | 293 | 684,000 |
| 1995/04/04 | 271 | 285 | 271 | 285 | 861,000 |
| 1995/04/03 | 288 | 288 | 274 | 276 | 736,000 |
| 1995/03/31 | 307 | 308 | 290 | 291 | 609,000 |
| 1995/03/30 | 296 | 304 | 296 | 302 | 193,000 |
| 1995/03/29 | 306 | 306 | 292 | 297 | 313,000 |
| 1995/03/28 | 305 | 309 | 301 | 308 | 620,000 |
| 1995/03/27 | 287 | 298 | 287 | 295 | 431,000 |
| 1995/03/24 | 279 | 286 | 270 | 286 | 558,000 |
| 1995/03/23 | 273 | 280 | 270 | 277 | 354,000 |
| 1995/03/22 | 277 | 283 | 274 | 274 | 679,000 |
| 1995/03/20 | 283 | 286 | 281 | 281 | 524,000 |
| 1995/03/17 | 298 | 300 | 290 | 290 | 406,000 |
| 1995/03/16 | 295 | 300 | 295 | 298 | 1,542,000 |
| 1995/03/15 | 290 | 301 | 290 | 301 | 574,000 |
| 1995/03/14 | 292 | 295 | 290 | 292 | 242,000 |
| 1995/03/13 | 300 | 300 | 290 | 293 | 679,000 |
| 1995/03/10 | 297 | 301 | 291 | 295 | 2,564,000 |
| 1995/03/09 | 300 | 301 | 295 | 301 | 430,000 |
| 1995/03/08 | 295 | 297 | 289 | 290 | 808,000 |
| 1995/03/07 | 299 | 305 | 299 | 304 | 933,000 |
| 1995/03/06 | 291 | 301 | 291 | 299 | 353,000 |
| 1995/03/03 | 296 | 302 | 295 | 301 | 1,012,000 |
| 1995/03/02 | 304 | 313 | 300 | 306 | 827,000 |
| 1995/03/01 | 297 | 299 | 285 | 299 | 652,000 |
| 1995/02/28 | 305 | 305 | 290 | 298 | 707,000 |
| 1995/02/27 | 285 | 297 | 280 | 296 | 673,000 |
| 1995/02/24 | 311 | 313 | 303 | 304 | 1,251,000 |
| 1995/02/23 | 320 | 324 | 305 | 320 | 522,000 |
| 1995/02/22 | 329 | 330 | 323 | 328 | 570,000 |
| 1995/02/21 | 320 | 328 | 319 | 328 | 1,208,000 |
| 1995/02/20 | 325 | 325 | 314 | 317 | 570,000 |
| 1995/02/17 | 313 | 330 | 313 | 327 | 1,554,000 |
| 1995/02/16 | 309 | 313 | 308 | 309 | 526,000 |
| 1995/02/15 | 313 | 314 | 307 | 314 | 411,000 |
| 1995/02/14 | 315 | 315 | 309 | 313 | 678,000 |
| 1995/02/13 | 313 | 317 | 308 | 312 | 1,135,000 |
| 1995/02/10 | 310 | 314 | 305 | 310 | 1,992,000 |
| 1995/02/09 | 318 | 321 | 313 | 314 | 1,194,000 |
| 1995/02/08 | 325 | 329 | 321 | 326 | 582,000 |
| 1995/02/07 | 340 | 340 | 327 | 335 | 1,454,000 |
| 1995/02/06 | 341 | 341 | 335 | 335 | 800,000 |
| 1995/02/03 | 337 | 343 | 337 | 340 | 1,984,000 |
| 1995/02/02 | 330 | 337 | 326 | 332 | 2,123,000 |
| 1995/02/01 | 324 | 324 | 316 | 318 | 771,000 |
| 1995/01/31 | 329 | 329 | 319 | 323 | 862,000 |
| 1995/01/30 | 323 | 328 | 322 | 325 | 620,000 |
| 1995/01/27 | 333 | 333 | 320 | 325 | 1,082,000 |
| 1995/01/26 | 338 | 340 | 328 | 328 | 325,000 |
| 1995/01/25 | 348 | 349 | 345 | 345 | 617,000 |
| 1995/01/24 | 321 | 338 | 320 | 338 | 1,176,000 |
| 1995/01/23 | 334 | 337 | 320 | 327 | 1,091,000 |
| 1995/01/20 | 350 | 350 | 332 | 337 | 2,040,000 |
| 1995/01/19 | 358 | 362 | 351 | 355 | 1,766,000 |
| 1995/01/18 | 352 | 362 | 352 | 362 | 1,560,000 |
| 1995/01/17 | 346 | 352 | 344 | 352 | 852,000 |
| 1995/01/13 | 349 | 349 | 341 | 345 | 1,219,000 |
| 1995/01/12 | 350 | 350 | 347 | 350 | 689,000 |
| 1995/01/11 | 346 | 350 | 344 | 350 | 433,000 |
| 1995/01/10 | 334 | 344 | 334 | 344 | 895,000 |
| 1995/01/09 | 338 | 340 | 333 | 338 | 606,000 |
| 1995/01/06 | 343 | 347 | 341 | 343 | 691,000 |
| 1995/01/05 | 351 | 355 | 347 | 348 | 1,156,000 |
| 1995/01/04 | 351 | 351 | 349 | 350 | 217,000 |