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 |
---|---|---|---|---|---|
2001/12/28 | 134 | 140 | 132 | 140 | 2,082,000 |
2001/12/27 | 135 | 136 | 133 | 136 | 1,681,000 |
2001/12/26 | 135 | 139 | 133 | 136 | 1,514,000 |
2001/12/25 | 137 | 138 | 133 | 136 | 1,960,000 |
2001/12/21 | 139 | 140 | 134 | 140 | 4,533,000 |
2001/12/20 | 129 | 137 | 129 | 134 | 4,165,000 |
2001/12/19 | 124 | 132 | 120 | 129 | 8,577,000 |
2001/12/18 | 142 | 144 | 126 | 129 | 11,395,000 |
2001/12/17 | 148 | 149 | 140 | 142 | 7,102,000 |
2001/12/14 | 148 | 155 | 143 | 154 | 10,478,000 |
2001/12/13 | 155 | 157 | 147 | 149 | 6,436,000 |
2001/12/12 | 149 | 157 | 148 | 154 | 8,668,000 |
2001/12/11 | 159 | 162 | 147 | 149 | 10,684,000 |
2001/12/10 | 157 | 160 | 154 | 159 | 5,825,000 |
2001/12/07 | 155 | 159 | 153 | 155 | 6,325,000 |
2001/12/06 | 155 | 157 | 151 | 154 | 7,234,000 |
2001/12/05 | 145 | 152 | 143 | 150 | 6,932,000 |
2001/12/04 | 142 | 146 | 141 | 143 | 2,357,000 |
2001/12/03 | 151 | 151 | 146 | 147 | 2,104,000 |
2001/11/30 | 145 | 151 | 144 | 150 | 4,931,000 |
2001/11/29 | 142 | 145 | 141 | 142 | 1,719,000 |
2001/11/28 | 147 | 149 | 143 | 145 | 2,506,000 |
2001/11/27 | 146 | 152 | 145 | 146 | 5,011,000 |
2001/11/26 | 143 | 148 | 142 | 147 | 2,971,000 |
2001/11/22 | 139 | 142 | 138 | 141 | 2,225,000 |
2001/11/21 | 143 | 145 | 141 | 144 | 2,047,000 |
2001/11/20 | 143 | 146 | 143 | 145 | 1,617,000 |
2001/11/19 | 138 | 144 | 138 | 141 | 1,160,000 |
2001/11/16 | 138 | 143 | 137 | 138 | 1,742,000 |
2001/11/15 | 136 | 141 | 134 | 140 | 2,293,000 |
2001/11/14 | 141 | 142 | 137 | 137 | 2,590,000 |
2001/11/13 | 138 | 140 | 135 | 138 | 1,526,000 |
2001/11/12 | 140 | 143 | 140 | 141 | 1,946,000 |
2001/11/09 | 148 | 150 | 140 | 142 | 4,586,000 |
2001/11/08 | 154 | 155 | 147 | 150 | 3,808,000 |
2001/11/07 | 153 | 158 | 149 | 156 | 10,299,000 |
2001/11/06 | 147 | 153 | 146 | 152 | 6,006,000 |
2001/11/05 | 147 | 148 | 144 | 145 | 897,000 |
2001/11/02 | 147 | 148 | 144 | 145 | 2,485,000 |
2001/11/01 | 147 | 148 | 144 | 144 | 2,619,000 |
2001/10/31 | 148 | 151 | 144 | 144 | 3,332,000 |
2001/10/30 | 141 | 150 | 141 | 148 | 5,872,000 |
2001/10/29 | 152 | 154 | 143 | 143 | 3,234,000 |
2001/10/26 | 148 | 152 | 145 | 148 | 4,763,000 |
2001/10/25 | 141 | 148 | 141 | 145 | 4,493,000 |
2001/10/24 | 142 | 147 | 139 | 141 | 6,745,000 |
2001/10/23 | 133 | 144 | 132 | 144 | 7,573,000 |
2001/10/22 | 132 | 133 | 130 | 133 | 1,388,000 |
2001/10/19 | 131 | 132 | 130 | 132 | 1,837,000 |
2001/10/18 | 133 | 134 | 131 | 131 | 2,074,000 |
2001/10/17 | 137 | 137 | 133 | 135 | 3,483,000 |
2001/10/16 | 131 | 138 | 131 | 137 | 2,867,000 |
2001/10/15 | 130 | 133 | 130 | 133 | 1,134,000 |
2001/10/12 | 133 | 134 | 130 | 134 | 3,032,000 |
2001/10/11 | 126 | 131 | 126 | 130 | 1,931,000 |
2001/10/10 | 125 | 127 | 123 | 124 | 1,672,000 |
2001/10/09 | 132 | 134 | 126 | 126 | 2,638,000 |
2001/10/05 | 133 | 136 | 132 | 136 | 2,338,000 |
2001/10/04 | 135 | 137 | 132 | 136 | 2,900,000 |
2001/10/03 | 136 | 137 | 130 | 131 | 2,452,000 |
2001/10/02 | 128 | 134 | 126 | 134 | 2,716,000 |
2001/10/01 | 124 | 130 | 120 | 128 | 3,497,000 |
2001/09/28 | 120 | 123 | 120 | 121 | 2,632,000 |
2001/09/27 | 120 | 120 | 115 | 119 | 5,700,000 |
2001/09/26 | 127 | 130 | 119 | 119 | 3,621,000 |
2001/09/25 | 140 | 140 | 130 | 130 | 1,334,000 |
2001/09/21 | 124 | 131 | 124 | 130 | 2,472,000 |
2001/09/20 | 129 | 134 | 126 | 131 | 2,405,000 |
2001/09/19 | 122 | 136 | 122 | 129 | 3,925,000 |
2001/09/18 | 119 | 124 | 119 | 123 | 1,761,000 |
2001/09/17 | 121 | 123 | 117 | 117 | 2,514,000 |
2001/09/14 | 119 | 128 | 119 | 128 | 4,579,000 |
2001/09/13 | 115 | 120 | 113 | 118 | 5,632,000 |
2001/09/12 | 108 | 124 | 108 | 112 | 5,610,000 |
2001/09/11 | 137 | 138 | 132 | 133 | 3,450,000 |
2001/09/10 | 139 | 142 | 137 | 137 | 2,877,000 |
2001/09/07 | 138 | 144 | 138 | 144 | 2,861,000 |
2001/09/06 | 137 | 140 | 137 | 140 | 1,642,000 |
2001/09/05 | 138 | 140 | 136 | 138 | 3,549,000 |
2001/09/04 | 138 | 143 | 137 | 143 | 4,553,000 |
2001/09/03 | 144 | 145 | 135 | 137 | 3,784,000 |
2001/08/31 | 142 | 146 | 140 | 143 | 3,950,000 |
2001/08/30 | 150 | 150 | 144 | 147 | 4,375,000 |
2001/08/29 | 153 | 153 | 150 | 151 | 5,078,000 |
2001/08/28 | 159 | 160 | 155 | 155 | 4,665,000 |
2001/08/27 | 163 | 166 | 156 | 158 | 5,853,000 |
2001/08/24 | 160 | 163 | 155 | 161 | 6,832,000 |
2001/08/23 | 163 | 163 | 160 | 160 | 3,442,000 |
2001/08/22 | 161 | 166 | 160 | 160 | 3,879,000 |
2001/08/21 | 161 | 164 | 160 | 161 | 2,753,000 |
2001/08/20 | 161 | 164 | 159 | 160 | 4,365,000 |
2001/08/17 | 168 | 168 | 164 | 164 | 4,495,000 |
2001/08/16 | 164 | 168 | 162 | 167 | 5,305,000 |
2001/08/15 | 164 | 167 | 161 | 166 | 3,770,000 |
2001/08/14 | 164 | 165 | 160 | 163 | 3,766,000 |
2001/08/13 | 164 | 168 | 161 | 162 | 7,888,000 |
2001/08/10 | 161 | 166 | 160 | 161 | 10,989,000 |
2001/08/09 | 161 | 173 | 157 | 157 | 30,107,000 |
2001/08/08 | 152 | 166 | 151 | 164 | 19,466,000 |
2001/08/07 | 150 | 151 | 147 | 150 | 3,043,000 |
2001/08/06 | 146 | 152 | 145 | 152 | 2,847,000 |
2001/08/03 | 146 | 149 | 145 | 146 | 3,137,000 |
2001/08/02 | 144 | 146 | 141 | 144 | 4,705,000 |
2001/08/01 | 146 | 147 | 141 | 142 | 4,836,000 |
2001/07/31 | 144 | 147 | 142 | 147 | 4,709,000 |
2001/07/30 | 152 | 153 | 145 | 145 | 3,524,000 |
2001/07/27 | 151 | 152 | 147 | 150 | 4,219,000 |
2001/07/26 | 147 | 149 | 144 | 146 | 2,876,000 |
2001/07/25 | 145 | 150 | 142 | 145 | 5,857,000 |
2001/07/24 | 146 | 150 | 145 | 148 | 5,523,000 |
2001/07/23 | 150 | 150 | 145 | 148 | 6,299,000 |
2001/07/19 | 151 | 152 | 147 | 151 | 11,282,000 |
2001/07/18 | 149 | 152 | 144 | 146 | 5,480,000 |
2001/07/17 | 149 | 150 | 144 | 145 | 7,436,000 |
2001/07/16 | 148 | 158 | 147 | 152 | 14,727,000 |
2001/07/13 | 143 | 147 | 141 | 146 | 20,186,000 |
2001/07/12 | 146 | 148 | 138 | 145 | 20,156,000 |
2001/07/11 | 155 | 156 | 148 | 148 | 5,210,000 |
2001/07/10 | 163 | 164 | 156 | 157 | 5,642,000 |
2001/07/09 | 161 | 162 | 157 | 160 | 7,137,000 |
2001/07/06 | 165 | 165 | 161 | 165 | 5,480,000 |
2001/07/05 | 168 | 170 | 164 | 169 | 6,761,000 |
2001/07/04 | 179 | 179 | 167 | 169 | 12,859,000 |
2001/07/03 | 184 | 185 | 178 | 180 | 9,709,000 |
2001/07/02 | 181 | 185 | 178 | 184 | 19,261,000 |
2001/06/29 | 175 | 186 | 168 | 178 | 49,143,000 |
2001/06/28 | 220 | 220 | 205 | 210 | 10,489,000 |
2001/06/27 | 230 | 230 | 220 | 221 | 3,514,000 |
2001/06/26 | 223 | 229 | 222 | 228 | 2,651,000 |
2001/06/25 | 228 | 229 | 222 | 222 | 1,380,000 |
2001/06/22 | 222 | 226 | 219 | 226 | 3,542,000 |
2001/06/21 | 223 | 226 | 216 | 224 | 3,544,000 |
2001/06/20 | 229 | 229 | 216 | 221 | 3,835,000 |
2001/06/19 | 229 | 233 | 227 | 229 | 2,415,000 |
2001/06/18 | 223 | 229 | 223 | 227 | 1,788,000 |
2001/06/15 | 229 | 231 | 222 | 225 | 4,108,000 |
2001/06/14 | 233 | 235 | 229 | 234 | 3,235,000 |
2001/06/13 | 232 | 236 | 231 | 235 | 2,698,000 |
2001/06/12 | 241 | 244 | 230 | 230 | 3,763,000 |
2001/06/11 | 243 | 251 | 241 | 245 | 6,531,000 |
2001/06/08 | 240 | 245 | 237 | 244 | 9,164,000 |
2001/06/07 | 230 | 235 | 228 | 235 | 4,770,000 |
2001/06/06 | 234 | 237 | 232 | 234 | 3,962,000 |
2001/06/05 | 235 | 236 | 230 | 233 | 2,964,000 |
2001/06/04 | 235 | 237 | 231 | 235 | 3,767,000 |
2001/06/01 | 237 | 239 | 235 | 235 | 3,608,000 |
2001/05/31 | 235 | 241 | 233 | 237 | 8,293,000 |
2001/05/30 | 232 | 237 | 232 | 232 | 5,080,000 |
2001/05/29 | 235 | 241 | 230 | 230 | 6,149,000 |
2001/05/28 | 239 | 241 | 233 | 234 | 5,387,000 |
2001/05/25 | 247 | 248 | 242 | 243 | 2,729,000 |
2001/05/24 | 251 | 253 | 247 | 248 | 3,889,000 |
2001/05/23 | 248 | 258 | 247 | 254 | 10,124,000 |
2001/05/22 | 245 | 252 | 244 | 245 | 6,766,000 |
2001/05/21 | 243 | 246 | 240 | 243 | 4,318,000 |
2001/05/18 | 247 | 248 | 243 | 244 | 4,825,000 |
2001/05/17 | 250 | 254 | 242 | 244 | 11,252,000 |
2001/05/16 | 245 | 252 | 243 | 245 | 9,256,000 |
2001/05/15 | 242 | 248 | 239 | 247 | 5,772,000 |
2001/05/14 | 248 | 249 | 241 | 243 | 5,499,000 |
2001/05/11 | 260 | 261 | 251 | 253 | 5,294,000 |
2001/05/10 | 255 | 263 | 255 | 260 | 10,806,000 |
2001/05/09 | 250 | 251 | 241 | 251 | 11,800,000 |
2001/05/08 | 262 | 263 | 252 | 257 | 8,110,000 |
2001/05/07 | 279 | 279 | 267 | 267 | 6,338,000 |
2001/05/02 | 279 | 283 | 277 | 279 | 11,908,000 |
2001/05/01 | 278 | 280 | 275 | 280 | 7,798,000 |
2001/04/27 | 271 | 278 | 270 | 277 | 7,451,000 |
2001/04/26 | 280 | 280 | 271 | 274 | 7,584,000 |
2001/04/25 | 279 | 281 | 274 | 275 | 7,320,000 |
2001/04/24 | 279 | 285 | 277 | 280 | 13,433,000 |
2001/04/23 | 273 | 281 | 270 | 281 | 18,310,000 |
2001/04/20 | 268 | 274 | 264 | 271 | 12,673,000 |
2001/04/19 | 273 | 273 | 263 | 268 | 9,900,000 |
2001/04/18 | 263 | 271 | 261 | 269 | 10,778,000 |
2001/04/17 | 269 | 269 | 263 | 268 | 4,561,000 |
2001/04/16 | 271 | 272 | 267 | 268 | 3,322,000 |
2001/04/13 | 270 | 277 | 266 | 267 | 8,004,000 |
2001/04/12 | 269 | 273 | 268 | 270 | 7,333,000 |
2001/04/11 | 280 | 280 | 271 | 274 | 6,137,000 |
2001/04/10 | 278 | 283 | 275 | 277 | 6,789,000 |
2001/04/09 | 275 | 283 | 272 | 275 | 8,277,000 |
2001/04/06 | 283 | 288 | 274 | 277 | 14,520,000 |
2001/04/05 | 287 | 294 | 283 | 288 | 18,243,000 |
2001/04/04 | 277 | 289 | 272 | 288 | 26,938,000 |
2001/04/03 | 261 | 277 | 258 | 277 | 22,746,000 |
2001/04/02 | 261 | 262 | 255 | 257 | 5,792,000 |
2001/03/30 | 259 | 263 | 255 | 256 | 6,047,000 |
2001/03/29 | 256 | 267 | 251 | 251 | 6,778,000 |
2001/03/28 | 263 | 269 | 257 | 258 | 9,227,000 |
2001/03/27 | 264 | 264 | 252 | 253 | 8,126,000 |
2001/03/26 | 258 | 268 | 251 | 265 | 24,261,000 |
2001/03/23 | 225 | 250 | 225 | 248 | 24,486,000 |
2001/03/22 | 224 | 228 | 221 | 225 | 5,125,000 |
2001/03/21 | 223 | 228 | 219 | 228 | 6,254,000 |
2001/03/19 | 221 | 233 | 218 | 225 | 7,675,000 |
2001/03/16 | 219 | 225 | 213 | 224 | 8,607,000 |
2001/03/15 | 201 | 215 | 201 | 215 | 11,150,000 |
2001/03/14 | 232 | 233 | 213 | 216 | 8,810,000 |
2001/03/13 | 215 | 227 | 212 | 227 | 8,933,000 |
2001/03/12 | 234 | 237 | 229 | 230 | 7,339,000 |
2001/03/09 | 237 | 248 | 236 | 239 | 36,190,000 |
2001/03/08 | 224 | 234 | 221 | 234 | 8,907,000 |
2001/03/07 | 233 | 234 | 222 | 226 | 6,506,000 |
2001/03/06 | 216 | 230 | 216 | 229 | 10,432,000 |
2001/03/05 | 214 | 216 | 209 | 212 | 7,270,000 |
2001/03/02 | 228 | 232 | 218 | 219 | 11,734,000 |
2001/03/01 | 236 | 242 | 226 | 229 | 22,204,000 |
2001/02/28 | 233 | 244 | 231 | 233 | 27,326,000 |
2001/02/27 | 223 | 240 | 220 | 238 | 46,654,000 |
2001/02/26 | 210 | 219 | 207 | 218 | 19,476,000 |
2001/02/23 | 209 | 211 | 207 | 208 | 7,897,000 |
2001/02/22 | 207 | 213 | 207 | 209 | 15,348,000 |
2001/02/21 | 209 | 212 | 205 | 212 | 16,504,000 |
2001/02/20 | 203 | 212 | 203 | 211 | 29,067,000 |
2001/02/19 | 196 | 205 | 194 | 203 | 9,910,000 |
2001/02/16 | 204 | 205 | 199 | 200 | 8,117,000 |
2001/02/15 | 206 | 209 | 203 | 205 | 10,808,000 |
2001/02/14 | 206 | 210 | 203 | 206 | 19,316,000 |
2001/02/13 | 202 | 210 | 198 | 210 | 35,215,000 |
2001/02/09 | 192 | 198 | 191 | 196 | 25,060,000 |
2001/02/08 | 191 | 195 | 186 | 190 | 15,105,000 |
2001/02/07 | 185 | 191 | 184 | 191 | 15,759,000 |
2001/02/06 | 175 | 184 | 175 | 180 | 7,387,000 |
2001/02/05 | 177 | 180 | 175 | 176 | 6,842,000 |
2001/02/02 | 185 | 188 | 182 | 182 | 9,615,000 |
2001/02/01 | 186 | 188 | 181 | 188 | 11,811,000 |
2001/01/31 | 200 | 200 | 192 | 192 | 6,806,000 |
2001/01/30 | 195 | 201 | 190 | 201 | 21,211,000 |
2001/01/29 | 203 | 206 | 197 | 198 | 22,594,000 |
2001/01/26 | 189 | 200 | 188 | 199 | 34,746,000 |
2001/01/25 | 185 | 188 | 180 | 185 | 11,895,000 |
2001/01/24 | 188 | 190 | 182 | 182 | 15,692,000 |
2001/01/23 | 177 | 190 | 174 | 189 | 30,263,000 |
2001/01/22 | 179 | 183 | 173 | 178 | 12,963,000 |
2001/01/19 | 177 | 184 | 175 | 180 | 39,203,000 |
2001/01/18 | 160 | 172 | 160 | 170 | 27,761,000 |
2001/01/17 | 160 | 163 | 157 | 161 | 9,051,000 |
2001/01/16 | 158 | 161 | 156 | 159 | 8,851,000 |
2001/01/15 | 157 | 160 | 153 | 158 | 6,308,000 |
2001/01/12 | 153 | 159 | 152 | 155 | 8,711,000 |
2001/01/11 | 164 | 166 | 151 | 153 | 14,297,000 |
2001/01/10 | 152 | 164 | 151 | 162 | 14,527,000 |
2001/01/09 | 151 | 154 | 148 | 150 | 5,918,000 |
2001/01/05 | 146 | 148 | 143 | 146 | 3,219,000 |
2001/01/04 | 156 | 157 | 147 | 148 | 2,137,000 |