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 |
|---|---|---|---|---|---|
| 1997/12/30 | 109 | 120 | 108 | 114 | 623,000 |
| 1997/12/29 | 111 | 112 | 105 | 109 | 752,000 |
| 1997/12/26 | 117 | 124 | 110 | 110 | 767,000 |
| 1997/12/25 | 100 | 129 | 100 | 120 | 2,697,000 |
| 1997/12/24 | 110 | 119 | 106 | 113 | 2,318,000 |
| 1997/12/22 | 128 | 132 | 97 | 110 | 3,264,000 |
| 1997/12/19 | 143 | 145 | 129 | 133 | 2,123,000 |
| 1997/12/18 | 155 | 158 | 142 | 150 | 2,318,000 |
| 1997/12/17 | 152 | 187 | 147 | 158 | 1,194,000 |
| 1997/12/16 | 147 | 155 | 143 | 147 | 793,000 |
| 1997/12/15 | 141 | 150 | 139 | 146 | 705,000 |
| 1997/12/12 | 160 | 162 | 151 | 151 | 2,325,000 |
| 1997/12/11 | 169 | 169 | 158 | 160 | 566,000 |
| 1997/12/10 | 175 | 175 | 161 | 167 | 534,000 |
| 1997/12/09 | 170 | 170 | 162 | 168 | 757,000 |
| 1997/12/08 | 170 | 172 | 155 | 160 | 854,000 |
| 1997/12/05 | 174 | 177 | 168 | 168 | 1,082,000 |
| 1997/12/04 | 182 | 185 | 172 | 174 | 1,435,000 |
| 1997/12/03 | 186 | 186 | 182 | 182 | 702,000 |
| 1997/12/02 | 188 | 190 | 182 | 182 | 1,189,000 |
| 1997/12/01 | 190 | 196 | 186 | 196 | 966,000 |
| 1997/11/28 | 188 | 194 | 185 | 189 | 780,000 |
| 1997/11/27 | 184 | 197 | 183 | 197 | 812,000 |
| 1997/11/26 | 188 | 195 | 183 | 184 | 606,000 |
| 1997/11/25 | 175 | 189 | 175 | 183 | 1,235,000 |
| 1997/11/21 | 205 | 205 | 198 | 200 | 1,128,000 |
| 1997/11/20 | 196 | 203 | 191 | 198 | 1,340,000 |
| 1997/11/19 | 197 | 199 | 190 | 191 | 1,364,000 |
| 1997/11/18 | 200 | 209 | 195 | 207 | 1,220,000 |
| 1997/11/17 | 184 | 205 | 184 | 205 | 1,191,000 |
| 1997/11/14 | 185 | 195 | 183 | 183 | 1,098,000 |
| 1997/11/13 | 183 | 194 | 182 | 190 | 675,000 |
| 1997/11/12 | 195 | 197 | 183 | 183 | 1,305,000 |
| 1997/11/11 | 196 | 198 | 193 | 198 | 1,172,000 |
| 1997/11/10 | 192 | 205 | 191 | 198 | 720,000 |
| 1997/11/07 | 200 | 202 | 190 | 192 | 1,103,000 |
| 1997/11/06 | 203 | 206 | 200 | 200 | 1,760,000 |
| 1997/11/05 | 217 | 217 | 204 | 208 | 892,000 |
| 1997/11/04 | 218 | 222 | 215 | 217 | 1,405,000 |
| 1997/10/31 | 210 | 220 | 208 | 217 | 2,417,000 |
| 1997/10/30 | 214 | 214 | 207 | 214 | 1,367,000 |
| 1997/10/29 | 212 | 215 | 207 | 214 | 1,394,000 |
| 1997/10/28 | 201 | 205 | 200 | 202 | 1,437,000 |
| 1997/10/27 | 205 | 207 | 198 | 207 | 551,000 |
| 1997/10/24 | 198 | 208 | 196 | 204 | 1,296,000 |
| 1997/10/23 | 208 | 210 | 198 | 203 | 1,472,000 |
| 1997/10/22 | 200 | 210 | 198 | 208 | 1,349,000 |
| 1997/10/21 | 194 | 198 | 192 | 196 | 804,000 |
| 1997/10/20 | 192 | 195 | 190 | 194 | 344,000 |
| 1997/10/17 | 191 | 198 | 188 | 192 | 659,000 |
| 1997/10/16 | 190 | 195 | 185 | 193 | 839,000 |
| 1997/10/15 | 180 | 190 | 180 | 190 | 1,752,000 |
| 1997/10/14 | 182 | 183 | 178 | 182 | 1,073,000 |
| 1997/10/13 | 185 | 186 | 179 | 182 | 1,265,000 |
| 1997/10/09 | 194 | 194 | 182 | 190 | 1,273,000 |
| 1997/10/08 | 198 | 199 | 186 | 194 | 1,333,000 |
| 1997/10/07 | 200 | 201 | 196 | 200 | 1,060,000 |
| 1997/10/06 | 200 | 200 | 198 | 199 | 422,000 |
| 1997/10/03 | 200 | 200 | 197 | 200 | 1,358,000 |
| 1997/10/02 | 200 | 203 | 195 | 198 | 1,049,000 |
| 1997/10/01 | 200 | 203 | 200 | 201 | 598,000 |
| 1997/09/30 | 203 | 209 | 201 | 207 | 554,000 |
| 1997/09/29 | 205 | 207 | 200 | 205 | 1,091,000 |
| 1997/09/26 | 210 | 218 | 205 | 205 | 1,061,000 |
| 1997/09/25 | 209 | 213 | 206 | 210 | 597,000 |
| 1997/09/24 | 203 | 211 | 203 | 210 | 508,000 |
| 1997/09/22 | 201 | 208 | 200 | 207 | 2,364,000 |
| 1997/09/19 | 209 | 213 | 200 | 205 | 1,569,000 |
| 1997/09/18 | 221 | 222 | 209 | 214 | 1,161,000 |
| 1997/09/17 | 222 | 225 | 220 | 221 | 531,000 |
| 1997/09/16 | 225 | 225 | 222 | 225 | 550,000 |
| 1997/09/12 | 230 | 230 | 222 | 227 | 1,672,000 |
| 1997/09/11 | 227 | 235 | 227 | 230 | 2,397,000 |
| 1997/09/10 | 227 | 230 | 225 | 228 | 357,000 |
| 1997/09/09 | 225 | 230 | 225 | 227 | 1,275,000 |
| 1997/09/08 | 236 | 236 | 230 | 230 | 513,000 |
| 1997/09/05 | 234 | 237 | 230 | 237 | 534,000 |
| 1997/09/04 | 228 | 235 | 228 | 235 | 957,000 |
| 1997/09/03 | 229 | 237 | 228 | 233 | 855,000 |
| 1997/09/02 | 224 | 227 | 220 | 224 | 1,042,000 |
| 1997/09/01 | 232 | 232 | 220 | 223 | 1,202,000 |
| 1997/08/29 | 231 | 236 | 226 | 234 | 1,024,000 |
| 1997/08/28 | 235 | 237 | 231 | 235 | 656,000 |
| 1997/08/27 | 241 | 241 | 235 | 235 | 574,000 |
| 1997/08/26 | 235 | 241 | 235 | 236 | 697,000 |
| 1997/08/25 | 235 | 245 | 233 | 245 | 753,000 |
| 1997/08/22 | 239 | 240 | 235 | 236 | 906,000 |
| 1997/08/21 | 243 | 247 | 239 | 247 | 1,036,000 |
| 1997/08/20 | 239 | 243 | 236 | 237 | 830,000 |
| 1997/08/19 | 246 | 246 | 237 | 239 | 473,000 |
| 1997/08/18 | 242 | 244 | 237 | 241 | 744,000 |
| 1997/08/15 | 244 | 250 | 244 | 245 | 539,000 |
| 1997/08/14 | 248 | 249 | 241 | 244 | 714,000 |
| 1997/08/13 | 239 | 240 | 233 | 238 | 1,031,000 |
| 1997/08/12 | 240 | 246 | 233 | 244 | 1,250,000 |
| 1997/08/11 | 229 | 235 | 229 | 230 | 712,000 |
| 1997/08/08 | 223 | 235 | 223 | 235 | 1,711,000 |
| 1997/08/07 | 239 | 239 | 232 | 233 | 698,000 |
| 1997/08/06 | 250 | 250 | 235 | 240 | 1,273,000 |
| 1997/08/05 | 250 | 251 | 245 | 248 | 588,000 |
| 1997/08/04 | 255 | 255 | 250 | 252 | 743,000 |
| 1997/08/01 | 258 | 258 | 245 | 247 | 1,117,000 |
| 1997/07/31 | 254 | 261 | 247 | 261 | 1,842,000 |
| 1997/07/30 | 260 | 261 | 252 | 254 | 1,441,000 |
| 1997/07/29 | 265 | 265 | 260 | 260 | 725,000 |
| 1997/07/28 | 265 | 267 | 263 | 264 | 582,000 |
| 1997/07/25 | 270 | 270 | 263 | 263 | 1,881,000 |
| 1997/07/24 | 261 | 268 | 261 | 265 | 766,000 |
| 1997/07/23 | 268 | 272 | 261 | 261 | 1,122,000 |
| 1997/07/22 | 269 | 272 | 264 | 269 | 1,451,000 |
| 1997/07/18 | 274 | 280 | 270 | 271 | 1,477,000 |
| 1997/07/17 | 281 | 284 | 274 | 284 | 1,099,000 |
| 1997/07/16 | 277 | 284 | 274 | 284 | 2,285,000 |
| 1997/07/15 | 275 | 283 | 270 | 283 | 2,704,000 |
| 1997/07/14 | 275 | 279 | 273 | 279 | 976,000 |
| 1997/07/11 | 280 | 285 | 270 | 285 | 2,138,000 |
| 1997/07/10 | 279 | 280 | 276 | 280 | 3,155,000 |
| 1997/07/09 | 285 | 285 | 276 | 280 | 1,474,000 |
| 1997/07/08 | 286 | 289 | 281 | 285 | 1,892,000 |
| 1997/07/07 | 291 | 292 | 286 | 290 | 638,000 |
| 1997/07/04 | 296 | 299 | 293 | 296 | 657,000 |
| 1997/07/03 | 297 | 300 | 295 | 300 | 1,529,000 |
| 1997/07/02 | 298 | 298 | 291 | 293 | 642,000 |
| 1997/07/01 | 300 | 300 | 292 | 293 | 1,223,000 |
| 1997/06/30 | 293 | 300 | 290 | 300 | 1,678,000 |
| 1997/06/27 | 286 | 289 | 283 | 288 | 1,449,000 |
| 1997/06/26 | 284 | 288 | 282 | 282 | 2,139,000 |
| 1997/06/25 | 280 | 283 | 279 | 280 | 1,432,000 |
| 1997/06/24 | 285 | 285 | 278 | 280 | 1,063,000 |
| 1997/06/23 | 285 | 286 | 283 | 283 | 744,000 |
| 1997/06/20 | 288 | 289 | 281 | 283 | 917,000 |
| 1997/06/19 | 291 | 292 | 288 | 291 | 582,000 |
| 1997/06/18 | 292 | 293 | 289 | 292 | 566,000 |
| 1997/06/17 | 293 | 296 | 292 | 294 | 848,000 |
| 1997/06/16 | 295 | 296 | 291 | 292 | 655,000 |
| 1997/06/13 | 298 | 300 | 292 | 295 | 2,136,000 |
| 1997/06/12 | 299 | 300 | 294 | 296 | 1,449,000 |
| 1997/06/11 | 298 | 301 | 295 | 295 | 1,324,000 |
| 1997/06/10 | 293 | 300 | 293 | 299 | 776,000 |
| 1997/06/09 | 300 | 302 | 293 | 293 | 743,000 |
| 1997/06/06 | 297 | 300 | 296 | 300 | 1,241,000 |
| 1997/06/05 | 299 | 303 | 296 | 296 | 1,447,000 |
| 1997/06/04 | 298 | 300 | 294 | 296 | 1,636,000 |
| 1997/06/03 | 292 | 298 | 292 | 296 | 1,634,000 |
| 1997/06/02 | 293 | 295 | 291 | 292 | 805,000 |
| 1997/05/30 | 296 | 300 | 295 | 295 | 580,000 |
| 1997/05/29 | 303 | 303 | 291 | 296 | 1,212,000 |
| 1997/05/28 | 295 | 303 | 295 | 303 | 791,000 |
| 1997/05/27 | 304 | 304 | 295 | 295 | 678,000 |
| 1997/05/26 | 302 | 305 | 297 | 300 | 490,000 |
| 1997/05/23 | 305 | 308 | 301 | 301 | 840,000 |
| 1997/05/22 | 306 | 307 | 295 | 298 | 1,186,000 |
| 1997/05/21 | 313 | 313 | 306 | 306 | 945,000 |
| 1997/05/20 | 314 | 315 | 308 | 308 | 593,000 |
| 1997/05/19 | 308 | 312 | 308 | 312 | 943,000 |
| 1997/05/16 | 309 | 315 | 309 | 313 | 1,106,000 |
| 1997/05/15 | 310 | 314 | 307 | 313 | 1,036,000 |
| 1997/05/14 | 319 | 319 | 310 | 315 | 1,382,000 |
| 1997/05/13 | 314 | 316 | 311 | 312 | 1,229,000 |
| 1997/05/12 | 310 | 311 | 306 | 311 | 1,253,000 |
| 1997/05/09 | 320 | 320 | 310 | 311 | 1,755,000 |
| 1997/05/08 | 316 | 318 | 312 | 318 | 1,423,000 |
| 1997/05/07 | 321 | 322 | 318 | 318 | 2,316,000 |
| 1997/05/06 | 312 | 321 | 311 | 321 | 4,338,000 |
| 1997/05/02 | 309 | 311 | 307 | 310 | 1,605,000 |
| 1997/05/01 | 305 | 312 | 305 | 309 | 2,832,000 |
| 1997/04/30 | 295 | 302 | 295 | 302 | 2,475,000 |
| 1997/04/28 | 298 | 301 | 295 | 300 | 1,318,000 |
| 1997/04/25 | 296 | 300 | 293 | 296 | 1,892,000 |
| 1997/04/24 | 305 | 305 | 299 | 299 | 1,975,000 |
| 1997/04/23 | 306 | 308 | 298 | 306 | 1,985,000 |
| 1997/04/22 | 308 | 309 | 302 | 306 | 2,429,000 |
| 1997/04/21 | 299 | 311 | 297 | 306 | 7,254,000 |
| 1997/04/18 | 298 | 298 | 290 | 294 | 3,482,000 |
| 1997/04/17 | 282 | 296 | 282 | 296 | 7,421,000 |
| 1997/04/16 | 275 | 282 | 273 | 282 | 3,167,000 |
| 1997/04/15 | 274 | 277 | 268 | 270 | 2,288,000 |
| 1997/04/14 | 269 | 272 | 267 | 271 | 976,000 |
| 1997/04/11 | 271 | 274 | 267 | 273 | 1,952,000 |
| 1997/04/10 | 275 | 278 | 271 | 271 | 1,444,000 |
| 1997/04/09 | 279 | 279 | 273 | 273 | 1,276,000 |
| 1997/04/08 | 271 | 281 | 270 | 279 | 1,217,000 |
| 1997/04/07 | 280 | 282 | 274 | 274 | 1,109,000 |
| 1997/04/04 | 280 | 283 | 276 | 280 | 3,576,000 |
| 1997/04/03 | 272 | 277 | 269 | 276 | 1,530,000 |
| 1997/04/02 | 267 | 272 | 266 | 267 | 1,097,000 |
| 1997/04/01 | 261 | 269 | 260 | 269 | 635,000 |
| 1997/03/31 | 270 | 273 | 262 | 262 | 1,497,000 |
| 1997/03/28 | 269 | 274 | 266 | 272 | 1,498,000 |
| 1997/03/27 | 272 | 273 | 266 | 270 | 1,530,000 |
| 1997/03/26 | 272 | 273 | 262 | 268 | 1,117,000 |
| 1997/03/25 | 268 | 270 | 263 | 268 | 1,142,000 |
| 1997/03/24 | 272 | 272 | 255 | 258 | 926,000 |
| 1997/03/21 | 268 | 270 | 266 | 270 | 650,000 |
| 1997/03/19 | 268 | 270 | 265 | 270 | 1,057,000 |
| 1997/03/18 | 264 | 267 | 264 | 266 | 940,000 |
| 1997/03/17 | 263 | 266 | 255 | 264 | 1,217,000 |
| 1997/03/14 | 250 | 263 | 250 | 263 | 2,294,000 |
| 1997/03/13 | 260 | 260 | 251 | 252 | 1,230,000 |
| 1997/03/12 | 261 | 263 | 251 | 260 | 977,000 |
| 1997/03/11 | 260 | 265 | 260 | 265 | 670,000 |
| 1997/03/10 | 262 | 262 | 255 | 260 | 287,000 |
| 1997/03/07 | 249 | 257 | 249 | 257 | 788,000 |
| 1997/03/06 | 255 | 259 | 249 | 251 | 1,678,000 |
| 1997/03/05 | 266 | 266 | 260 | 260 | 1,559,000 |
| 1997/03/04 | 262 | 266 | 261 | 266 | 973,000 |
| 1997/03/03 | 265 | 266 | 262 | 266 | 933,000 |
| 1997/02/28 | 267 | 268 | 265 | 265 | 1,138,000 |
| 1997/02/27 | 262 | 272 | 262 | 269 | 1,065,000 |
| 1997/02/26 | 274 | 274 | 262 | 267 | 1,256,000 |
| 1997/02/25 | 270 | 273 | 269 | 273 | 1,236,000 |
| 1997/02/24 | 278 | 282 | 271 | 275 | 2,282,000 |
| 1997/02/21 | 274 | 275 | 267 | 270 | 1,920,000 |
| 1997/02/20 | 275 | 279 | 272 | 274 | 6,310,000 |
| 1997/02/19 | 262 | 277 | 260 | 275 | 8,233,000 |
| 1997/02/18 | 251 | 265 | 251 | 258 | 6,448,000 |
| 1997/02/17 | 226 | 241 | 226 | 241 | 1,349,000 |
| 1997/02/14 | 230 | 231 | 225 | 226 | 1,784,000 |
| 1997/02/13 | 234 | 234 | 227 | 232 | 449,000 |
| 1997/02/12 | 221 | 226 | 221 | 224 | 685,000 |
| 1997/02/10 | 221 | 222 | 220 | 220 | 831,000 |
| 1997/02/07 | 226 | 226 | 221 | 222 | 1,247,000 |
| 1997/02/06 | 230 | 233 | 226 | 228 | 469,000 |
| 1997/02/05 | 233 | 233 | 226 | 230 | 616,000 |
| 1997/02/04 | 235 | 240 | 235 | 236 | 555,000 |
| 1997/02/03 | 232 | 240 | 227 | 233 | 1,317,000 |
| 1997/01/31 | 226 | 238 | 224 | 237 | 1,674,000 |
| 1997/01/30 | 226 | 231 | 223 | 226 | 1,980,000 |
| 1997/01/29 | 225 | 243 | 225 | 242 | 1,035,000 |
| 1997/01/28 | 222 | 223 | 220 | 223 | 820,000 |
| 1997/01/27 | 224 | 227 | 222 | 222 | 562,000 |
| 1997/01/24 | 230 | 232 | 222 | 223 | 1,266,000 |
| 1997/01/23 | 231 | 234 | 230 | 231 | 1,060,000 |
| 1997/01/22 | 236 | 240 | 235 | 239 | 633,000 |
| 1997/01/21 | 236 | 238 | 233 | 233 | 707,000 |
| 1997/01/20 | 248 | 253 | 235 | 236 | 796,000 |
| 1997/01/17 | 246 | 265 | 245 | 253 | 934,000 |
| 1997/01/16 | 247 | 255 | 241 | 247 | 511,000 |
| 1997/01/14 | 250 | 255 | 236 | 255 | 1,000,000 |
| 1997/01/13 | 240 | 255 | 230 | 255 | 1,249,000 |
| 1997/01/10 | 233 | 244 | 231 | 237 | 1,793,000 |
| 1997/01/09 | 249 | 249 | 241 | 243 | 1,078,000 |
| 1997/01/08 | 253 | 254 | 250 | 250 | 814,000 |
| 1997/01/07 | 260 | 264 | 255 | 255 | 731,000 |
| 1997/01/06 | 256 | 261 | 256 | 261 | 185,000 |