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 |
|---|---|---|---|---|---|
| 1996/12/30 | 266 | 266 | 256 | 266 | 551,000 |
| 1996/12/27 | 262 | 262 | 255 | 261 | 487,000 |
| 1996/12/26 | 253 | 262 | 251 | 259 | 1,444,000 |
| 1996/12/25 | 255 | 265 | 255 | 263 | 1,250,000 |
| 1996/12/24 | 272 | 272 | 255 | 255 | 727,000 |
| 1996/12/20 | 264 | 268 | 258 | 268 | 1,056,000 |
| 1996/12/19 | 272 | 272 | 260 | 262 | 982,000 |
| 1996/12/18 | 277 | 277 | 272 | 272 | 439,000 |
| 1996/12/17 | 282 | 285 | 275 | 277 | 954,000 |
| 1996/12/16 | 279 | 284 | 279 | 282 | 356,000 |
| 1996/12/13 | 271 | 279 | 267 | 279 | 2,663,000 |
| 1996/12/12 | 280 | 285 | 280 | 285 | 717,000 |
| 1996/12/11 | 285 | 285 | 280 | 281 | 601,000 |
| 1996/12/10 | 287 | 287 | 280 | 280 | 347,000 |
| 1996/12/09 | 278 | 278 | 271 | 277 | 794,000 |
| 1996/12/06 | 280 | 281 | 270 | 270 | 617,000 |
| 1996/12/05 | 282 | 282 | 280 | 282 | 314,000 |
| 1996/12/04 | 280 | 282 | 278 | 282 | 366,000 |
| 1996/12/03 | 285 | 285 | 280 | 282 | 462,000 |
| 1996/12/02 | 289 | 289 | 280 | 280 | 684,000 |
| 1996/11/29 | 287 | 290 | 285 | 285 | 500,000 |
| 1996/11/28 | 296 | 298 | 285 | 285 | 899,000 |
| 1996/11/27 | 298 | 299 | 296 | 299 | 471,000 |
| 1996/11/26 | 299 | 301 | 297 | 300 | 1,301,000 |
| 1996/11/25 | 303 | 305 | 295 | 296 | 1,022,000 |
| 1996/11/22 | 306 | 306 | 303 | 306 | 337,000 |
| 1996/11/21 | 304 | 308 | 304 | 307 | 379,000 |
| 1996/11/20 | 304 | 307 | 303 | 307 | 477,000 |
| 1996/11/19 | 302 | 304 | 301 | 304 | 201,000 |
| 1996/11/18 | 304 | 304 | 301 | 303 | 154,000 |
| 1996/11/15 | 305 | 308 | 302 | 304 | 357,000 |
| 1996/11/14 | 304 | 307 | 304 | 305 | 245,000 |
| 1996/11/13 | 312 | 312 | 305 | 308 | 550,000 |
| 1996/11/12 | 310 | 312 | 308 | 310 | 699,000 |
| 1996/11/11 | 311 | 313 | 309 | 310 | 367,000 |
| 1996/11/08 | 309 | 311 | 306 | 311 | 902,000 |
| 1996/11/07 | 313 | 313 | 309 | 309 | 408,000 |
| 1996/11/06 | 308 | 310 | 305 | 309 | 346,000 |
| 1996/11/05 | 306 | 307 | 302 | 303 | 239,000 |
| 1996/11/01 | 304 | 306 | 302 | 303 | 450,000 |
| 1996/10/31 | 305 | 308 | 303 | 303 | 532,000 |
| 1996/10/30 | 310 | 310 | 304 | 304 | 294,000 |
| 1996/10/29 | 307 | 309 | 305 | 306 | 640,000 |
| 1996/10/28 | 304 | 307 | 304 | 307 | 451,000 |
| 1996/10/25 | 310 | 310 | 303 | 303 | 451,000 |
| 1996/10/24 | 312 | 313 | 309 | 312 | 974,000 |
| 1996/10/23 | 311 | 315 | 310 | 315 | 732,000 |
| 1996/10/22 | 310 | 314 | 310 | 312 | 1,388,000 |
| 1996/10/21 | 318 | 318 | 311 | 311 | 170,000 |
| 1996/10/18 | 313 | 318 | 310 | 318 | 927,000 |
| 1996/10/17 | 310 | 312 | 310 | 310 | 290,000 |
| 1996/10/16 | 313 | 313 | 310 | 313 | 786,000 |
| 1996/10/15 | 308 | 314 | 306 | 313 | 891,000 |
| 1996/10/14 | 305 | 309 | 304 | 309 | 636,000 |
| 1996/10/11 | 305 | 310 | 304 | 309 | 847,000 |
| 1996/10/09 | 306 | 307 | 304 | 304 | 436,000 |
| 1996/10/08 | 305 | 312 | 304 | 305 | 1,102,000 |
| 1996/10/07 | 307 | 309 | 306 | 308 | 388,000 |
| 1996/10/04 | 306 | 309 | 306 | 309 | 682,000 |
| 1996/10/03 | 314 | 315 | 308 | 309 | 1,149,000 |
| 1996/10/02 | 312 | 315 | 311 | 315 | 957,000 |
| 1996/10/01 | 309 | 311 | 306 | 311 | 1,210,000 |
| 1996/09/30 | 310 | 313 | 304 | 304 | 1,176,000 |
| 1996/09/27 | 308 | 316 | 308 | 316 | 848,000 |
| 1996/09/26 | 306 | 309 | 306 | 307 | 418,000 |
| 1996/09/25 | 304 | 307 | 303 | 306 | 298,000 |
| 1996/09/24 | 301 | 307 | 301 | 305 | 870,000 |
| 1996/09/20 | 309 | 309 | 304 | 305 | 960,000 |
| 1996/09/19 | 308 | 310 | 306 | 307 | 711,000 |
| 1996/09/18 | 310 | 310 | 304 | 305 | 700,000 |
| 1996/09/17 | 308 | 313 | 308 | 312 | 1,023,000 |
| 1996/09/13 | 304 | 307 | 304 | 305 | 3,897,000 |
| 1996/09/12 | 305 | 306 | 304 | 306 | 541,000 |
| 1996/09/11 | 305 | 306 | 304 | 305 | 663,000 |
| 1996/09/10 | 305 | 309 | 305 | 305 | 911,000 |
| 1996/09/09 | 310 | 310 | 304 | 305 | 421,000 |
| 1996/09/06 | 303 | 306 | 301 | 303 | 4,125,000 |
| 1996/09/05 | 303 | 305 | 302 | 302 | 1,007,000 |
| 1996/09/04 | 303 | 304 | 302 | 303 | 459,000 |
| 1996/09/03 | 303 | 307 | 301 | 304 | 784,000 |
| 1996/09/02 | 301 | 306 | 301 | 302 | 431,000 |
| 1996/08/30 | 306 | 312 | 303 | 312 | 1,448,000 |
| 1996/08/29 | 308 | 313 | 304 | 305 | 522,000 |
| 1996/08/28 | 311 | 317 | 308 | 308 | 686,000 |
| 1996/08/27 | 313 | 315 | 308 | 308 | 443,000 |
| 1996/08/26 | 311 | 314 | 308 | 308 | 300,000 |
| 1996/08/23 | 317 | 319 | 308 | 308 | 1,181,000 |
| 1996/08/22 | 320 | 320 | 317 | 317 | 750,000 |
| 1996/08/21 | 319 | 320 | 317 | 317 | 884,000 |
| 1996/08/20 | 317 | 317 | 315 | 317 | 336,000 |
| 1996/08/19 | 316 | 317 | 314 | 317 | 730,000 |
| 1996/08/16 | 310 | 316 | 308 | 316 | 1,201,000 |
| 1996/08/15 | 309 | 312 | 309 | 310 | 485,000 |
| 1996/08/14 | 305 | 310 | 305 | 309 | 517,000 |
| 1996/08/13 | 302 | 306 | 301 | 305 | 971,000 |
| 1996/08/12 | 302 | 303 | 301 | 303 | 291,000 |
| 1996/08/09 | 306 | 306 | 301 | 302 | 1,156,000 |
| 1996/08/08 | 305 | 307 | 303 | 303 | 585,000 |
| 1996/08/07 | 308 | 309 | 303 | 303 | 417,000 |
| 1996/08/06 | 310 | 311 | 307 | 310 | 400,000 |
| 1996/08/05 | 311 | 312 | 308 | 310 | 546,000 |
| 1996/08/02 | 305 | 308 | 305 | 308 | 823,000 |
| 1996/08/01 | 308 | 308 | 305 | 305 | 803,000 |
| 1996/07/31 | 311 | 311 | 306 | 310 | 439,000 |
| 1996/07/30 | 309 | 313 | 306 | 306 | 896,000 |
| 1996/07/29 | 320 | 321 | 312 | 312 | 1,585,000 |
| 1996/07/26 | 308 | 310 | 306 | 310 | 1,005,000 |
| 1996/07/25 | 308 | 309 | 306 | 306 | 1,242,000 |
| 1996/07/24 | 311 | 314 | 308 | 308 | 452,000 |
| 1996/07/23 | 311 | 316 | 310 | 316 | 687,000 |
| 1996/07/22 | 317 | 320 | 311 | 312 | 2,048,000 |
| 1996/07/19 | 316 | 317 | 315 | 316 | 1,464,000 |
| 1996/07/18 | 318 | 320 | 314 | 317 | 855,000 |
| 1996/07/17 | 324 | 324 | 310 | 317 | 996,000 |
| 1996/07/16 | 322 | 326 | 322 | 323 | 544,000 |
| 1996/07/15 | 327 | 327 | 323 | 327 | 1,300,000 |
| 1996/07/12 | 326 | 330 | 326 | 329 | 758,000 |
| 1996/07/11 | 325 | 326 | 323 | 326 | 592,000 |
| 1996/07/10 | 332 | 332 | 323 | 323 | 532,000 |
| 1996/07/09 | 329 | 330 | 326 | 330 | 452,000 |
| 1996/07/08 | 333 | 333 | 325 | 326 | 694,000 |
| 1996/07/05 | 333 | 336 | 333 | 335 | 1,230,000 |
| 1996/07/04 | 338 | 338 | 332 | 333 | 529,000 |
| 1996/07/03 | 335 | 337 | 334 | 335 | 1,706,000 |
| 1996/07/02 | 338 | 340 | 335 | 336 | 1,056,000 |
| 1996/07/01 | 338 | 338 | 333 | 338 | 431,000 |
| 1996/06/28 | 340 | 340 | 334 | 338 | 816,000 |
| 1996/06/27 | 338 | 340 | 333 | 340 | 1,012,000 |
| 1996/06/26 | 341 | 341 | 338 | 340 | 522,000 |
| 1996/06/25 | 341 | 341 | 337 | 341 | 1,524,000 |
| 1996/06/24 | 341 | 341 | 337 | 340 | 918,000 |
| 1996/06/21 | 340 | 340 | 334 | 339 | 839,000 |
| 1996/06/20 | 336 | 339 | 335 | 339 | 630,000 |
| 1996/06/19 | 336 | 339 | 334 | 336 | 945,000 |
| 1996/06/18 | 337 | 338 | 334 | 336 | 869,000 |
| 1996/06/17 | 336 | 339 | 336 | 336 | 736,000 |
| 1996/06/14 | 340 | 340 | 334 | 335 | 3,651,000 |
| 1996/06/13 | 339 | 340 | 335 | 335 | 880,000 |
| 1996/06/12 | 338 | 340 | 336 | 339 | 498,000 |
| 1996/06/11 | 333 | 338 | 333 | 338 | 450,000 |
| 1996/06/10 | 335 | 340 | 332 | 340 | 408,000 |
| 1996/06/07 | 338 | 340 | 333 | 333 | 650,000 |
| 1996/06/06 | 340 | 341 | 338 | 338 | 256,000 |
| 1996/06/05 | 339 | 343 | 338 | 340 | 993,000 |
| 1996/06/04 | 335 | 344 | 335 | 344 | 649,000 |
| 1996/06/03 | 348 | 349 | 340 | 340 | 949,000 |
| 1996/05/31 | 345 | 348 | 344 | 348 | 517,000 |
| 1996/05/30 | 346 | 348 | 343 | 345 | 1,123,000 |
| 1996/05/29 | 346 | 350 | 346 | 349 | 1,908,000 |
| 1996/05/28 | 332 | 349 | 332 | 347 | 1,520,000 |
| 1996/05/27 | 331 | 331 | 327 | 331 | 546,000 |
| 1996/05/24 | 322 | 326 | 320 | 324 | 1,754,000 |
| 1996/05/23 | 333 | 337 | 323 | 323 | 1,433,000 |
| 1996/05/22 | 347 | 347 | 337 | 338 | 447,000 |
| 1996/05/21 | 346 | 350 | 341 | 344 | 1,038,000 |
| 1996/05/20 | 343 | 352 | 343 | 349 | 694,000 |
| 1996/05/17 | 350 | 350 | 338 | 341 | 1,269,000 |
| 1996/05/16 | 347 | 353 | 346 | 350 | 1,563,000 |
| 1996/05/15 | 336 | 343 | 333 | 341 | 1,100,000 |
| 1996/05/14 | 326 | 329 | 325 | 328 | 410,000 |
| 1996/05/13 | 329 | 331 | 323 | 326 | 747,000 |
| 1996/05/10 | 329 | 330 | 327 | 329 | 1,158,000 |
| 1996/05/09 | 333 | 333 | 327 | 329 | 1,606,000 |
| 1996/05/08 | 336 | 338 | 332 | 334 | 1,394,000 |
| 1996/05/07 | 340 | 344 | 331 | 331 | 657,000 |
| 1996/05/02 | 345 | 346 | 339 | 340 | 1,221,000 |
| 1996/05/01 | 349 | 349 | 344 | 344 | 766,000 |
| 1996/04/30 | 345 | 346 | 342 | 346 | 1,235,000 |
| 1996/04/26 | 350 | 353 | 341 | 342 | 1,221,000 |
| 1996/04/25 | 359 | 360 | 351 | 353 | 1,275,000 |
| 1996/04/24 | 362 | 363 | 359 | 361 | 544,000 |
| 1996/04/23 | 362 | 364 | 361 | 362 | 650,000 |
| 1996/04/22 | 362 | 362 | 360 | 362 | 758,000 |
| 1996/04/19 | 359 | 363 | 359 | 362 | 1,565,000 |
| 1996/04/18 | 355 | 361 | 355 | 359 | 1,078,000 |
| 1996/04/17 | 359 | 360 | 357 | 358 | 705,000 |
| 1996/04/16 | 361 | 363 | 358 | 358 | 2,232,000 |
| 1996/04/15 | 357 | 364 | 357 | 362 | 1,655,000 |
| 1996/04/12 | 353 | 359 | 350 | 356 | 1,669,000 |
| 1996/04/11 | 348 | 357 | 346 | 353 | 1,361,000 |
| 1996/04/10 | 346 | 355 | 346 | 355 | 1,849,000 |
| 1996/04/09 | 339 | 348 | 336 | 341 | 932,000 |
| 1996/04/08 | 340 | 340 | 331 | 331 | 620,000 |
| 1996/04/05 | 340 | 342 | 339 | 340 | 415,000 |
| 1996/04/04 | 339 | 342 | 338 | 340 | 630,000 |
| 1996/04/03 | 335 | 340 | 334 | 338 | 1,383,000 |
| 1996/04/02 | 338 | 338 | 330 | 335 | 720,000 |
| 1996/04/01 | 340 | 340 | 336 | 337 | 1,464,000 |
| 1996/03/29 | 340 | 340 | 336 | 339 | 1,082,000 |
| 1996/03/28 | 340 | 342 | 339 | 339 | 937,000 |
| 1996/03/27 | 333 | 340 | 329 | 340 | 1,929,000 |
| 1996/03/26 | 327 | 333 | 324 | 324 | 1,260,000 |
| 1996/03/25 | 315 | 325 | 315 | 322 | 584,000 |
| 1996/03/22 | 311 | 317 | 310 | 316 | 1,075,000 |
| 1996/03/21 | 315 | 315 | 306 | 311 | 1,845,000 |
| 1996/03/19 | 321 | 324 | 315 | 315 | 903,000 |
| 1996/03/18 | 318 | 322 | 318 | 320 | 898,000 |
| 1996/03/15 | 310 | 324 | 310 | 320 | 2,097,000 |
| 1996/03/14 | 308 | 308 | 303 | 308 | 493,000 |
| 1996/03/13 | 310 | 311 | 305 | 309 | 639,000 |
| 1996/03/12 | 307 | 315 | 304 | 315 | 1,584,000 |
| 1996/03/11 | 306 | 306 | 303 | 306 | 457,000 |
| 1996/03/08 | 301 | 308 | 301 | 308 | 5,038,000 |
| 1996/03/07 | 312 | 313 | 306 | 306 | 960,000 |
| 1996/03/06 | 315 | 315 | 311 | 313 | 1,299,000 |
| 1996/03/05 | 320 | 320 | 314 | 319 | 937,000 |
| 1996/03/04 | 323 | 323 | 311 | 311 | 766,000 |
| 1996/03/01 | 320 | 323 | 316 | 320 | 712,000 |
| 1996/02/29 | 322 | 323 | 316 | 321 | 1,177,000 |
| 1996/02/28 | 322 | 325 | 321 | 322 | 1,031,000 |
| 1996/02/27 | 330 | 330 | 320 | 321 | 797,000 |
| 1996/02/26 | 325 | 328 | 323 | 327 | 413,000 |
| 1996/02/23 | 331 | 333 | 325 | 328 | 635,000 |
| 1996/02/22 | 330 | 331 | 328 | 331 | 910,000 |
| 1996/02/21 | 336 | 336 | 325 | 330 | 459,000 |
| 1996/02/20 | 336 | 337 | 330 | 336 | 563,000 |
| 1996/02/19 | 340 | 340 | 332 | 336 | 542,000 |
| 1996/02/16 | 336 | 338 | 331 | 335 | 464,000 |
| 1996/02/15 | 343 | 343 | 336 | 338 | 925,000 |
| 1996/02/14 | 340 | 343 | 338 | 338 | 504,000 |
| 1996/02/13 | 349 | 350 | 340 | 340 | 458,000 |
| 1996/02/09 | 350 | 353 | 342 | 349 | 1,021,000 |
| 1996/02/08 | 345 | 355 | 344 | 355 | 1,097,000 |
| 1996/02/07 | 345 | 345 | 337 | 339 | 1,624,000 |
| 1996/02/06 | 345 | 349 | 341 | 347 | 639,000 |
| 1996/02/05 | 346 | 350 | 345 | 350 | 902,000 |
| 1996/02/02 | 360 | 361 | 347 | 351 | 1,743,000 |
| 1996/02/01 | 345 | 358 | 345 | 355 | 2,752,000 |
| 1996/01/31 | 340 | 345 | 338 | 345 | 2,361,000 |
| 1996/01/30 | 334 | 337 | 332 | 333 | 1,107,000 |
| 1996/01/29 | 335 | 336 | 330 | 333 | 1,075,000 |
| 1996/01/26 | 324 | 335 | 324 | 335 | 753,000 |
| 1996/01/25 | 319 | 330 | 317 | 325 | 1,657,000 |
| 1996/01/24 | 313 | 317 | 313 | 317 | 478,000 |
| 1996/01/23 | 313 | 316 | 308 | 313 | 1,388,000 |
| 1996/01/22 | 319 | 320 | 308 | 308 | 1,370,000 |
| 1996/01/19 | 325 | 326 | 318 | 319 | 1,440,000 |
| 1996/01/18 | 330 | 334 | 323 | 325 | 1,926,000 |
| 1996/01/17 | 335 | 336 | 325 | 326 | 1,325,000 |
| 1996/01/16 | 330 | 335 | 330 | 335 | 531,000 |
| 1996/01/12 | 330 | 332 | 328 | 330 | 1,285,000 |
| 1996/01/11 | 332 | 334 | 326 | 330 | 504,000 |
| 1996/01/10 | 332 | 337 | 325 | 337 | 748,000 |
| 1996/01/09 | 332 | 335 | 326 | 335 | 557,000 |
| 1996/01/08 | 335 | 338 | 332 | 334 | 482,000 |
| 1996/01/05 | 334 | 338 | 330 | 338 | 915,000 |
| 1996/01/04 | 330 | 339 | 327 | 334 | 616,000 |