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 |
---|---|---|---|---|---|
1998/12/30 | 98 | 100 | 98 | 99 | 387,000 |
1998/12/29 | 99 | 100 | 98 | 99 | 335,000 |
1998/12/28 | 100 | 101 | 98 | 98 | 395,000 |
1998/12/25 | 100 | 101 | 99 | 99 | 443,000 |
1998/12/24 | 102 | 102 | 100 | 100 | 1,048,000 |
1998/12/22 | 100 | 101 | 99 | 100 | 1,090,000 |
1998/12/21 | 100 | 101 | 100 | 100 | 600,000 |
1998/12/18 | 100 | 102 | 99 | 101 | 933,000 |
1998/12/17 | 102 | 103 | 98 | 100 | 1,654,000 |
1998/12/16 | 106 | 107 | 102 | 102 | 996,000 |
1998/12/15 | 110 | 110 | 105 | 107 | 1,561,000 |
1998/12/14 | 114 | 115 | 108 | 110 | 2,657,000 |
1998/12/11 | 102 | 106 | 101 | 104 | 2,254,000 |
1998/12/10 | 103 | 105 | 102 | 105 | 675,000 |
1998/12/09 | 104 | 104 | 103 | 104 | 1,211,000 |
1998/12/08 | 105 | 108 | 104 | 107 | 985,000 |
1998/12/07 | 107 | 108 | 105 | 107 | 374,000 |
1998/12/04 | 103 | 107 | 103 | 107 | 1,177,000 |
1998/12/03 | 107 | 107 | 105 | 107 | 685,000 |
1998/12/02 | 110 | 112 | 106 | 110 | 1,132,000 |
1998/12/01 | 110 | 112 | 109 | 111 | 1,125,000 |
1998/11/30 | 115 | 115 | 110 | 110 | 1,420,000 |
1998/11/27 | 110 | 114 | 108 | 113 | 2,563,000 |
1998/11/26 | 107 | 109 | 105 | 108 | 1,063,000 |
1998/11/25 | 108 | 108 | 103 | 103 | 1,222,000 |
1998/11/24 | 108 | 108 | 105 | 108 | 1,245,000 |
1998/11/20 | 101 | 105 | 101 | 105 | 710,000 |
1998/11/19 | 105 | 108 | 100 | 100 | 1,880,000 |
1998/11/18 | 98 | 104 | 98 | 103 | 2,226,000 |
1998/11/17 | 97 | 98 | 95 | 98 | 965,000 |
1998/11/16 | 95 | 97 | 94 | 95 | 591,000 |
1998/11/13 | 94 | 95 | 92 | 94 | 683,000 |
1998/11/12 | 94 | 95 | 93 | 93 | 497,000 |
1998/11/11 | 92 | 94 | 90 | 94 | 376,000 |
1998/11/10 | 91 | 94 | 90 | 90 | 374,000 |
1998/11/09 | 93 | 95 | 90 | 91 | 805,000 |
1998/11/06 | 91 | 93 | 89 | 90 | 985,000 |
1998/11/05 | 98 | 98 | 92 | 93 | 994,000 |
1998/11/04 | 95 | 98 | 95 | 97 | 1,011,000 |
1998/11/02 | 88 | 92 | 88 | 92 | 615,000 |
1998/10/30 | 93 | 94 | 86 | 86 | 917,000 |
1998/10/29 | 91 | 93 | 90 | 93 | 652,000 |
1998/10/28 | 92 | 96 | 91 | 91 | 619,000 |
1998/10/27 | 98 | 98 | 91 | 91 | 1,231,000 |
1998/10/26 | 90 | 95 | 90 | 93 | 468,000 |
1998/10/23 | 96 | 98 | 93 | 95 | 887,000 |
1998/10/22 | 92 | 98 | 92 | 96 | 1,999,000 |
1998/10/21 | 86 | 93 | 86 | 92 | 1,819,000 |
1998/10/20 | 86 | 88 | 84 | 88 | 700,000 |
1998/10/19 | 80 | 86 | 80 | 83 | 3,701,000 |
1998/10/16 | 88 | 88 | 85 | 87 | 515,000 |
1998/10/15 | 87 | 87 | 85 | 85 | 577,000 |
1998/10/14 | 87 | 88 | 85 | 86 | 1,108,000 |
1998/10/13 | 88 | 89 | 87 | 87 | 929,000 |
1998/10/12 | 89 | 89 | 86 | 88 | 1,406,000 |
1998/10/09 | 85 | 89 | 85 | 85 | 2,609,000 |
1998/10/08 | 88 | 90 | 85 | 86 | 2,358,000 |
1998/10/07 | 87 | 90 | 86 | 88 | 2,694,000 |
1998/10/06 | 88 | 89 | 86 | 87 | 907,000 |
1998/10/05 | 90 | 90 | 88 | 88 | 535,000 |
1998/10/02 | 85 | 90 | 84 | 90 | 1,065,000 |
1998/10/01 | 86 | 88 | 83 | 85 | 1,755,000 |
1998/09/30 | 92 | 93 | 90 | 90 | 2,251,000 |
1998/09/29 | 93 | 93 | 86 | 90 | 2,388,000 |
1998/09/28 | 83 | 90 | 82 | 86 | 4,473,000 |
1998/09/25 | 104 | 105 | 77 | 80 | 11,913,000 |
1998/09/24 | 115 | 117 | 102 | 102 | 4,134,000 |
1998/09/22 | 119 | 121 | 115 | 118 | 979,000 |
1998/09/21 | 119 | 119 | 117 | 118 | 505,000 |
1998/09/18 | 115 | 119 | 115 | 118 | 703,000 |
1998/09/17 | 122 | 122 | 115 | 115 | 546,000 |
1998/09/16 | 119 | 123 | 117 | 118 | 444,000 |
1998/09/14 | 117 | 124 | 117 | 123 | 329,000 |
1998/09/11 | 118 | 123 | 115 | 116 | 3,796,000 |
1998/09/10 | 128 | 128 | 122 | 125 | 383,000 |
1998/09/09 | 129 | 130 | 124 | 130 | 1,105,000 |
1998/09/08 | 129 | 132 | 122 | 124 | 1,010,000 |
1998/09/07 | 116 | 129 | 116 | 129 | 983,000 |
1998/09/04 | 121 | 122 | 118 | 118 | 404,000 |
1998/09/03 | 124 | 124 | 120 | 121 | 800,000 |
1998/09/02 | 121 | 125 | 121 | 124 | 1,003,000 |
1998/09/01 | 114 | 121 | 114 | 121 | 1,051,000 |
1998/08/31 | 116 | 120 | 114 | 119 | 1,067,000 |
1998/08/28 | 117 | 117 | 113 | 114 | 1,753,000 |
1998/08/27 | 123 | 124 | 118 | 118 | 1,096,000 |
1998/08/26 | 127 | 127 | 119 | 121 | 1,173,000 |
1998/08/25 | 125 | 127 | 122 | 122 | 1,494,000 |
1998/08/24 | 122 | 125 | 116 | 120 | 1,712,000 |
1998/08/21 | 128 | 128 | 124 | 126 | 585,000 |
1998/08/20 | 130 | 130 | 125 | 129 | 837,000 |
1998/08/19 | 128 | 132 | 125 | 128 | 1,034,000 |
1998/08/18 | 126 | 128 | 124 | 126 | 995,000 |
1998/08/17 | 128 | 128 | 122 | 123 | 964,000 |
1998/08/14 | 130 | 131 | 127 | 130 | 1,733,000 |
1998/08/13 | 133 | 135 | 130 | 134 | 769,000 |
1998/08/12 | 129 | 134 | 129 | 133 | 696,000 |
1998/08/11 | 131 | 135 | 130 | 130 | 480,000 |
1998/08/10 | 138 | 138 | 131 | 131 | 885,000 |
1998/08/07 | 143 | 143 | 138 | 138 | 1,073,000 |
1998/08/06 | 145 | 145 | 140 | 142 | 1,387,000 |
1998/08/05 | 144 | 145 | 140 | 141 | 577,000 |
1998/08/04 | 145 | 147 | 143 | 144 | 492,000 |
1998/08/03 | 143 | 145 | 143 | 145 | 448,000 |
1998/07/31 | 150 | 153 | 149 | 153 | 848,000 |
1998/07/30 | 149 | 152 | 149 | 150 | 859,000 |
1998/07/29 | 149 | 150 | 147 | 150 | 481,000 |
1998/07/28 | 147 | 151 | 145 | 151 | 936,000 |
1998/07/27 | 150 | 151 | 142 | 142 | 770,000 |
1998/07/24 | 145 | 150 | 145 | 150 | 834,000 |
1998/07/23 | 149 | 150 | 146 | 148 | 837,000 |
1998/07/22 | 150 | 151 | 145 | 149 | 646,000 |
1998/07/21 | 151 | 152 | 150 | 150 | 1,149,000 |
1998/07/17 | 147 | 153 | 146 | 150 | 1,327,000 |
1998/07/16 | 144 | 149 | 142 | 149 | 1,120,000 |
1998/07/15 | 144 | 145 | 141 | 141 | 1,066,000 |
1998/07/14 | 142 | 145 | 141 | 143 | 1,125,000 |
1998/07/13 | 140 | 147 | 139 | 147 | 1,154,000 |
1998/07/10 | 152 | 152 | 145 | 145 | 2,551,000 |
1998/07/09 | 155 | 155 | 152 | 152 | 1,772,000 |
1998/07/08 | 153 | 157 | 150 | 155 | 2,965,000 |
1998/07/07 | 154 | 154 | 148 | 148 | 1,623,000 |
1998/07/06 | 149 | 152 | 147 | 152 | 1,102,000 |
1998/07/03 | 146 | 153 | 145 | 149 | 1,164,000 |
1998/07/02 | 157 | 158 | 146 | 146 | 2,585,000 |
1998/07/01 | 150 | 154 | 145 | 154 | 3,588,000 |
1998/06/30 | 134 | 140 | 132 | 140 | 946,000 |
1998/06/29 | 135 | 135 | 132 | 134 | 813,000 |
1998/06/26 | 133 | 133 | 129 | 130 | 612,000 |
1998/06/25 | 134 | 135 | 132 | 133 | 724,000 |
1998/06/24 | 131 | 135 | 130 | 135 | 1,202,000 |
1998/06/23 | 132 | 133 | 130 | 131 | 446,000 |
1998/06/22 | 133 | 137 | 132 | 134 | 681,000 |
1998/06/19 | 130 | 133 | 129 | 133 | 477,000 |
1998/06/18 | 130 | 137 | 125 | 131 | 1,838,000 |
1998/06/17 | 123 | 123 | 120 | 123 | 924,000 |
1998/06/16 | 121 | 123 | 119 | 123 | 1,639,000 |
1998/06/15 | 128 | 129 | 124 | 124 | 1,233,000 |
1998/06/12 | 131 | 133 | 128 | 128 | 2,556,000 |
1998/06/11 | 135 | 136 | 133 | 134 | 512,000 |
1998/06/10 | 136 | 138 | 135 | 135 | 424,000 |
1998/06/09 | 139 | 139 | 135 | 138 | 525,000 |
1998/06/08 | 138 | 140 | 137 | 139 | 176,000 |
1998/06/05 | 142 | 142 | 140 | 141 | 285,000 |
1998/06/04 | 140 | 145 | 139 | 142 | 434,000 |
1998/06/03 | 140 | 142 | 136 | 142 | 533,000 |
1998/06/02 | 138 | 145 | 138 | 143 | 353,000 |
1998/06/01 | 142 | 142 | 136 | 136 | 486,000 |
1998/05/29 | 141 | 145 | 141 | 142 | 749,000 |
1998/05/28 | 146 | 150 | 145 | 150 | 547,000 |
1998/05/27 | 148 | 151 | 145 | 149 | 928,000 |
1998/05/26 | 146 | 152 | 145 | 151 | 550,000 |
1998/05/25 | 146 | 150 | 145 | 147 | 372,000 |
1998/05/22 | 150 | 150 | 145 | 146 | 563,000 |
1998/05/21 | 145 | 150 | 145 | 150 | 1,288,000 |
1998/05/20 | 139 | 144 | 138 | 142 | 1,004,000 |
1998/05/19 | 137 | 139 | 135 | 139 | 415,000 |
1998/05/18 | 135 | 138 | 131 | 138 | 342,000 |
1998/05/15 | 135 | 139 | 135 | 136 | 759,000 |
1998/05/14 | 133 | 140 | 133 | 139 | 757,000 |
1998/05/13 | 135 | 136 | 134 | 136 | 920,000 |
1998/05/12 | 138 | 140 | 136 | 136 | 503,000 |
1998/05/11 | 140 | 142 | 140 | 141 | 539,000 |
1998/05/08 | 135 | 145 | 135 | 142 | 1,174,000 |
1998/05/07 | 137 | 139 | 135 | 136 | 654,000 |
1998/05/06 | 140 | 140 | 136 | 139 | 674,000 |
1998/05/01 | 138 | 146 | 138 | 146 | 721,000 |
1998/04/30 | 140 | 145 | 138 | 138 | 547,000 |
1998/04/28 | 141 | 142 | 137 | 141 | 930,000 |
1998/04/27 | 153 | 153 | 142 | 143 | 1,051,000 |
1998/04/24 | 141 | 150 | 139 | 148 | 1,525,000 |
1998/04/23 | 138 | 142 | 137 | 142 | 1,123,000 |
1998/04/22 | 137 | 140 | 135 | 140 | 723,000 |
1998/04/21 | 137 | 140 | 136 | 140 | 1,025,000 |
1998/04/20 | 138 | 145 | 136 | 145 | 405,000 |
1998/04/17 | 141 | 144 | 137 | 138 | 1,435,000 |
1998/04/16 | 150 | 150 | 143 | 146 | 1,339,000 |
1998/04/15 | 146 | 150 | 145 | 148 | 598,000 |
1998/04/14 | 145 | 150 | 145 | 146 | 1,015,000 |
1998/04/13 | 141 | 146 | 141 | 145 | 339,000 |
1998/04/10 | 148 | 148 | 145 | 147 | 813,000 |
1998/04/09 | 145 | 148 | 143 | 148 | 1,023,000 |
1998/04/08 | 145 | 150 | 143 | 149 | 2,268,000 |
1998/04/07 | 151 | 151 | 142 | 145 | 1,412,000 |
1998/04/06 | 136 | 139 | 133 | 137 | 1,289,000 |
1998/04/03 | 128 | 134 | 126 | 126 | 1,609,000 |
1998/04/02 | 135 | 135 | 125 | 128 | 2,033,000 |
1998/04/01 | 141 | 143 | 138 | 138 | 1,378,000 |
1998/03/31 | 145 | 147 | 141 | 146 | 2,747,000 |
1998/03/30 | 155 | 155 | 140 | 140 | 2,367,000 |
1998/03/27 | 159 | 159 | 150 | 150 | 1,856,000 |
1998/03/26 | 152 | 160 | 151 | 155 | 1,389,000 |
1998/03/25 | 158 | 158 | 151 | 155 | 1,384,000 |
1998/03/24 | 156 | 158 | 152 | 158 | 1,675,000 |
1998/03/23 | 160 | 162 | 158 | 160 | 1,045,000 |
1998/03/20 | 159 | 160 | 155 | 157 | 1,385,000 |
1998/03/19 | 158 | 162 | 155 | 160 | 3,596,000 |
1998/03/18 | 156 | 159 | 151 | 154 | 1,548,000 |
1998/03/17 | 156 | 160 | 152 | 156 | 1,492,000 |
1998/03/16 | 162 | 164 | 155 | 160 | 1,687,000 |
1998/03/13 | 157 | 164 | 156 | 161 | 3,474,000 |
1998/03/12 | 162 | 165 | 161 | 162 | 1,148,000 |
1998/03/11 | 165 | 167 | 162 | 164 | 1,054,000 |
1998/03/10 | 164 | 166 | 164 | 165 | 872,000 |
1998/03/09 | 169 | 170 | 163 | 167 | 1,564,000 |
1998/03/06 | 164 | 165 | 163 | 165 | 2,359,000 |
1998/03/05 | 165 | 168 | 165 | 168 | 1,170,000 |
1998/03/04 | 170 | 170 | 166 | 170 | 597,000 |
1998/03/03 | 177 | 177 | 171 | 171 | 767,000 |
1998/03/02 | 175 | 179 | 173 | 177 | 2,061,000 |
1998/02/27 | 170 | 170 | 167 | 170 | 1,017,000 |
1998/02/26 | 162 | 164 | 161 | 161 | 1,039,000 |
1998/02/25 | 161 | 168 | 158 | 167 | 1,345,000 |
1998/02/24 | 174 | 174 | 165 | 171 | 1,301,000 |
1998/02/23 | 167 | 174 | 167 | 174 | 558,000 |
1998/02/20 | 165 | 171 | 165 | 168 | 1,335,000 |
1998/02/19 | 161 | 169 | 161 | 168 | 1,966,000 |
1998/02/18 | 168 | 169 | 161 | 162 | 945,000 |
1998/02/17 | 167 | 170 | 165 | 169 | 1,333,000 |
1998/02/16 | 170 | 174 | 167 | 171 | 955,000 |
1998/02/13 | 185 | 186 | 176 | 179 | 1,903,000 |
1998/02/12 | 194 | 195 | 185 | 187 | 2,422,000 |
1998/02/10 | 186 | 193 | 182 | 193 | 4,494,000 |
1998/02/09 | 175 | 185 | 171 | 185 | 4,611,000 |
1998/02/06 | 173 | 175 | 170 | 170 | 2,489,000 |
1998/02/05 | 164 | 174 | 163 | 171 | 2,148,000 |
1998/02/04 | 168 | 169 | 162 | 162 | 1,090,000 |
1998/02/03 | 170 | 170 | 158 | 168 | 1,607,000 |
1998/02/02 | 164 | 164 | 155 | 161 | 1,199,000 |
1998/01/30 | 160 | 165 | 155 | 159 | 2,884,000 |
1998/01/29 | 163 | 180 | 154 | 175 | 3,707,000 |
1998/01/28 | 169 | 169 | 160 | 160 | 5,025,000 |
1998/01/27 | 161 | 163 | 155 | 161 | 3,499,000 |
1998/01/26 | 150 | 159 | 150 | 157 | 4,705,000 |
1998/01/23 | 138 | 146 | 138 | 143 | 2,687,000 |
1998/01/22 | 138 | 145 | 137 | 140 | 4,176,000 |
1998/01/21 | 131 | 140 | 130 | 135 | 4,717,000 |
1998/01/20 | 118 | 122 | 116 | 121 | 2,605,000 |
1998/01/19 | 118 | 123 | 116 | 120 | 3,162,000 |
1998/01/16 | 109 | 118 | 109 | 117 | 1,867,000 |
1998/01/14 | 107 | 113 | 105 | 111 | 932,000 |
1998/01/13 | 111 | 112 | 107 | 108 | 818,000 |
1998/01/12 | 111 | 116 | 110 | 110 | 440,000 |
1998/01/09 | 112 | 115 | 111 | 112 | 864,000 |
1998/01/08 | 116 | 120 | 111 | 112 | 937,000 |
1998/01/07 | 115 | 117 | 111 | 117 | 772,000 |
1998/01/06 | 119 | 119 | 108 | 117 | 1,337,000 |
1998/01/05 | 118 | 120 | 114 | 114 | 924,000 |