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 |
|---|---|---|---|---|---|
| 2003/12/30 | 244 | 244 | 240 | 241 | 5,371,000 |
| 2003/12/29 | 236 | 242 | 236 | 240 | 7,669,000 |
| 2003/12/26 | 234 | 234 | 231 | 234 | 3,098,000 |
| 2003/12/25 | 231 | 235 | 229 | 234 | 2,324,000 |
| 2003/12/24 | 234 | 235 | 229 | 232 | 4,952,000 |
| 2003/12/22 | 233 | 237 | 232 | 236 | 11,197,000 |
| 2003/12/19 | 232 | 236 | 229 | 231 | 8,631,000 |
| 2003/12/18 | 236 | 236 | 231 | 232 | 2,035,000 |
| 2003/12/17 | 239 | 239 | 233 | 235 | 3,693,000 |
| 2003/12/16 | 229 | 239 | 226 | 239 | 8,412,000 |
| 2003/12/15 | 236 | 237 | 232 | 234 | 8,341,000 |
| 2003/12/12 | 231 | 234 | 229 | 231 | 10,339,000 |
| 2003/12/11 | 236 | 238 | 228 | 231 | 9,136,000 |
| 2003/12/10 | 238 | 240 | 233 | 239 | 6,946,000 |
| 2003/12/09 | 244 | 247 | 239 | 243 | 5,927,000 |
| 2003/12/08 | 244 | 245 | 236 | 236 | 3,738,000 |
| 2003/12/05 | 248 | 251 | 245 | 249 | 17,021,000 |
| 2003/12/04 | 241 | 248 | 240 | 245 | 14,915,000 |
| 2003/12/03 | 234 | 241 | 233 | 240 | 5,016,000 |
| 2003/12/02 | 238 | 240 | 233 | 236 | 6,781,000 |
| 2003/12/01 | 227 | 241 | 225 | 238 | 8,911,000 |
| 2003/11/28 | 228 | 233 | 227 | 229 | 4,043,000 |
| 2003/11/27 | 230 | 232 | 227 | 227 | 3,417,000 |
| 2003/11/26 | 225 | 233 | 224 | 231 | 6,251,000 |
| 2003/11/25 | 229 | 232 | 223 | 223 | 4,431,000 |
| 2003/11/21 | 222 | 226 | 222 | 223 | 4,715,000 |
| 2003/11/20 | 221 | 224 | 219 | 221 | 5,087,000 |
| 2003/11/19 | 222 | 226 | 219 | 222 | 6,575,000 |
| 2003/11/18 | 222 | 230 | 221 | 225 | 8,480,000 |
| 2003/11/17 | 225 | 226 | 220 | 223 | 5,995,000 |
| 2003/11/14 | 234 | 236 | 227 | 227 | 5,158,000 |
| 2003/11/13 | 240 | 242 | 233 | 233 | 9,438,000 |
| 2003/11/12 | 229 | 242 | 228 | 235 | 18,322,000 |
| 2003/11/11 | 228 | 232 | 226 | 231 | 9,033,000 |
| 2003/11/10 | 229 | 233 | 225 | 231 | 5,326,000 |
| 2003/11/07 | 232 | 234 | 227 | 231 | 7,275,000 |
| 2003/11/06 | 234 | 243 | 228 | 229 | 42,502,000 |
| 2003/11/05 | 222 | 231 | 221 | 230 | 38,617,000 |
| 2003/11/04 | 218 | 218 | 214 | 214 | 4,430,000 |
| 2003/10/31 | 218 | 218 | 212 | 213 | 5,091,000 |
| 2003/10/30 | 210 | 225 | 210 | 216 | 28,875,000 |
| 2003/10/29 | 208 | 210 | 205 | 207 | 3,627,000 |
| 2003/10/28 | 206 | 209 | 204 | 207 | 5,373,000 |
| 2003/10/27 | 205 | 205 | 201 | 201 | 3,383,000 |
| 2003/10/24 | 203 | 206 | 201 | 203 | 3,656,000 |
| 2003/10/23 | 201 | 206 | 199 | 200 | 8,886,000 |
| 2003/10/22 | 214 | 214 | 208 | 208 | 4,749,000 |
| 2003/10/21 | 219 | 221 | 212 | 214 | 6,411,000 |
| 2003/10/20 | 217 | 220 | 211 | 218 | 7,498,000 |
| 2003/10/17 | 210 | 221 | 210 | 215 | 7,845,000 |
| 2003/10/16 | 211 | 212 | 208 | 209 | 3,546,000 |
| 2003/10/15 | 212 | 213 | 208 | 211 | 7,425,000 |
| 2003/10/14 | 216 | 218 | 212 | 213 | 3,443,000 |
| 2003/10/10 | 215 | 217 | 213 | 214 | 4,905,000 |
| 2003/10/09 | 214 | 216 | 212 | 214 | 2,849,000 |
| 2003/10/08 | 216 | 218 | 214 | 217 | 3,244,000 |
| 2003/10/07 | 218 | 222 | 215 | 218 | 6,984,000 |
| 2003/10/06 | 216 | 221 | 215 | 217 | 6,846,000 |
| 2003/10/03 | 215 | 216 | 212 | 216 | 4,997,000 |
| 2003/10/02 | 214 | 218 | 211 | 214 | 5,909,000 |
| 2003/10/01 | 212 | 214 | 209 | 211 | 4,605,000 |
| 2003/09/30 | 201 | 212 | 200 | 211 | 4,839,000 |
| 2003/09/29 | 208 | 208 | 196 | 198 | 4,296,000 |
| 2003/09/26 | 205 | 208 | 202 | 205 | 2,914,000 |
| 2003/09/25 | 205 | 209 | 203 | 207 | 2,976,000 |
| 2003/09/24 | 209 | 215 | 207 | 215 | 3,738,000 |
| 2003/09/22 | 215 | 216 | 207 | 211 | 4,632,000 |
| 2003/09/19 | 226 | 226 | 214 | 218 | 6,324,000 |
| 2003/09/18 | 224 | 228 | 223 | 225 | 4,020,000 |
| 2003/09/17 | 229 | 230 | 224 | 224 | 3,998,000 |
| 2003/09/16 | 226 | 227 | 223 | 224 | 3,253,000 |
| 2003/09/12 | 225 | 229 | 223 | 227 | 9,389,000 |
| 2003/09/11 | 222 | 224 | 220 | 222 | 3,446,000 |
| 2003/09/10 | 224 | 228 | 223 | 224 | 4,326,000 |
| 2003/09/09 | 224 | 227 | 223 | 224 | 3,907,000 |
| 2003/09/08 | 220 | 226 | 220 | 224 | 2,486,000 |
| 2003/09/05 | 226 | 228 | 224 | 224 | 2,313,000 |
| 2003/09/04 | 229 | 231 | 225 | 225 | 2,340,000 |
| 2003/09/03 | 230 | 232 | 227 | 227 | 2,908,000 |
| 2003/09/02 | 232 | 232 | 228 | 228 | 3,100,000 |
| 2003/09/01 | 227 | 233 | 225 | 233 | 4,371,000 |
| 2003/08/29 | 226 | 227 | 222 | 222 | 2,553,000 |
| 2003/08/28 | 232 | 232 | 226 | 226 | 2,705,000 |
| 2003/08/27 | 233 | 235 | 226 | 228 | 5,599,000 |
| 2003/08/26 | 227 | 233 | 224 | 230 | 3,485,000 |
| 2003/08/25 | 227 | 231 | 225 | 228 | 2,661,000 |
| 2003/08/22 | 232 | 233 | 226 | 231 | 7,166,000 |
| 2003/08/21 | 223 | 232 | 222 | 232 | 11,375,000 |
| 2003/08/20 | 222 | 224 | 218 | 222 | 5,547,000 |
| 2003/08/19 | 223 | 227 | 221 | 223 | 7,377,000 |
| 2003/08/18 | 220 | 225 | 219 | 223 | 6,692,000 |
| 2003/08/15 | 221 | 222 | 218 | 220 | 4,228,000 |
| 2003/08/14 | 216 | 221 | 212 | 219 | 5,767,000 |
| 2003/08/13 | 220 | 220 | 215 | 216 | 7,635,000 |
| 2003/08/12 | 207 | 212 | 206 | 208 | 8,038,000 |
| 2003/08/11 | 203 | 207 | 202 | 206 | 2,950,000 |
| 2003/08/08 | 203 | 205 | 202 | 203 | 2,982,000 |
| 2003/08/07 | 200 | 207 | 199 | 202 | 5,334,000 |
| 2003/08/06 | 201 | 203 | 197 | 199 | 6,330,000 |
| 2003/08/05 | 210 | 211 | 203 | 206 | 3,964,000 |
| 2003/08/04 | 213 | 213 | 209 | 211 | 2,534,000 |
| 2003/08/01 | 214 | 215 | 211 | 213 | 3,475,000 |
| 2003/07/31 | 218 | 218 | 211 | 213 | 4,945,000 |
| 2003/07/30 | 217 | 223 | 216 | 220 | 10,931,000 |
| 2003/07/29 | 219 | 219 | 215 | 217 | 6,739,000 |
| 2003/07/28 | 218 | 221 | 215 | 220 | 12,089,000 |
| 2003/07/25 | 216 | 221 | 213 | 213 | 26,609,000 |
| 2003/07/24 | 198 | 204 | 198 | 202 | 4,967,000 |
| 2003/07/23 | 197 | 199 | 194 | 197 | 4,275,000 |
| 2003/07/22 | 196 | 199 | 194 | 195 | 2,894,000 |
| 2003/07/18 | 192 | 197 | 191 | 194 | 2,789,000 |
| 2003/07/17 | 195 | 198 | 193 | 195 | 4,438,000 |
| 2003/07/16 | 203 | 203 | 195 | 199 | 4,309,000 |
| 2003/07/15 | 211 | 211 | 203 | 203 | 6,630,000 |
| 2003/07/14 | 205 | 213 | 204 | 208 | 5,648,000 |
| 2003/07/11 | 209 | 209 | 202 | 202 | 4,917,000 |
| 2003/07/10 | 214 | 215 | 209 | 211 | 6,459,000 |
| 2003/07/09 | 209 | 219 | 207 | 217 | 14,493,000 |
| 2003/07/08 | 210 | 211 | 206 | 209 | 4,096,000 |
| 2003/07/07 | 206 | 208 | 204 | 207 | 3,055,000 |
| 2003/07/04 | 203 | 205 | 200 | 204 | 5,268,000 |
| 2003/07/03 | 211 | 213 | 204 | 208 | 7,600,000 |
| 2003/07/02 | 209 | 212 | 208 | 211 | 5,059,000 |
| 2003/07/01 | 210 | 210 | 206 | 208 | 3,889,000 |
| 2003/06/30 | 208 | 211 | 207 | 209 | 4,907,000 |
| 2003/06/27 | 211 | 214 | 208 | 210 | 5,054,000 |
| 2003/06/26 | 216 | 218 | 207 | 208 | 15,905,000 |
| 2003/06/25 | 201 | 210 | 199 | 208 | 6,489,000 |
| 2003/06/24 | 204 | 206 | 198 | 201 | 5,087,000 |
| 2003/06/23 | 204 | 206 | 203 | 205 | 6,862,000 |
| 2003/06/20 | 196 | 204 | 195 | 202 | 14,630,000 |
| 2003/06/19 | 191 | 198 | 190 | 197 | 6,067,000 |
| 2003/06/18 | 190 | 194 | 188 | 192 | 3,805,000 |
| 2003/06/17 | 192 | 194 | 189 | 191 | 3,677,000 |
| 2003/06/16 | 187 | 189 | 186 | 188 | 2,152,000 |
| 2003/06/13 | 190 | 194 | 189 | 190 | 5,778,000 |
| 2003/06/12 | 194 | 196 | 191 | 192 | 2,809,000 |
| 2003/06/11 | 196 | 198 | 194 | 194 | 4,065,000 |
| 2003/06/10 | 191 | 194 | 191 | 193 | 1,481,000 |
| 2003/06/09 | 197 | 198 | 194 | 195 | 4,090,000 |
| 2003/06/06 | 185 | 194 | 185 | 192 | 8,134,000 |
| 2003/06/05 | 184 | 186 | 181 | 184 | 5,610,000 |
| 2003/06/04 | 185 | 189 | 184 | 185 | 5,931,000 |
| 2003/06/03 | 191 | 191 | 179 | 188 | 8,390,000 |
| 2003/06/02 | 198 | 199 | 194 | 195 | 3,223,000 |
| 2003/05/30 | 192 | 198 | 192 | 198 | 3,062,000 |
| 2003/05/29 | 195 | 195 | 189 | 193 | 3,650,000 |
| 2003/05/28 | 197 | 199 | 195 | 195 | 2,905,000 |
| 2003/05/27 | 199 | 199 | 194 | 195 | 2,671,000 |
| 2003/05/26 | 196 | 201 | 195 | 197 | 6,825,000 |
| 2003/05/23 | 191 | 196 | 189 | 194 | 4,709,000 |
| 2003/05/22 | 190 | 191 | 187 | 189 | 1,511,000 |
| 2003/05/21 | 188 | 193 | 188 | 191 | 1,853,000 |
| 2003/05/20 | 188 | 191 | 187 | 188 | 3,879,000 |
| 2003/05/19 | 194 | 194 | 189 | 191 | 3,005,000 |
| 2003/05/16 | 195 | 197 | 193 | 196 | 3,161,000 |
| 2003/05/15 | 193 | 197 | 193 | 194 | 5,968,000 |
| 2003/05/14 | 192 | 195 | 191 | 192 | 2,636,000 |
| 2003/05/13 | 195 | 198 | 192 | 195 | 5,740,000 |
| 2003/05/12 | 189 | 197 | 188 | 196 | 8,245,000 |
| 2003/05/09 | 185 | 187 | 184 | 187 | 3,484,000 |
| 2003/05/08 | 182 | 187 | 181 | 184 | 5,440,000 |
| 2003/05/07 | 185 | 187 | 181 | 182 | 4,603,000 |
| 2003/05/06 | 188 | 190 | 185 | 186 | 5,830,000 |
| 2003/05/02 | 181 | 187 | 179 | 187 | 10,994,000 |
| 2003/05/01 | 180 | 184 | 179 | 181 | 8,649,000 |
| 2003/04/30 | 173 | 183 | 173 | 181 | 17,024,000 |
| 2003/04/28 | 168 | 172 | 167 | 170 | 6,895,000 |
| 2003/04/25 | 169 | 170 | 165 | 168 | 5,603,000 |
| 2003/04/24 | 170 | 173 | 167 | 168 | 6,033,000 |
| 2003/04/23 | 168 | 171 | 165 | 169 | 6,327,000 |
| 2003/04/22 | 170 | 170 | 164 | 165 | 2,721,000 |
| 2003/04/21 | 164 | 170 | 163 | 170 | 5,401,000 |
| 2003/04/18 | 167 | 167 | 163 | 165 | 4,828,000 |
| 2003/04/17 | 166 | 168 | 164 | 167 | 7,777,000 |
| 2003/04/16 | 163 | 166 | 159 | 166 | 8,324,000 |
| 2003/04/15 | 159 | 162 | 158 | 160 | 4,883,000 |
| 2003/04/14 | 158 | 160 | 155 | 159 | 5,134,000 |
| 2003/04/11 | 158 | 161 | 157 | 161 | 7,105,000 |
| 2003/04/10 | 154 | 159 | 153 | 157 | 6,345,000 |
| 2003/04/09 | 152 | 155 | 150 | 154 | 3,062,000 |
| 2003/04/08 | 153 | 153 | 150 | 152 | 2,437,000 |
| 2003/04/07 | 153 | 155 | 150 | 155 | 1,642,000 |
| 2003/04/04 | 151 | 152 | 149 | 151 | 1,642,000 |
| 2003/04/03 | 154 | 155 | 151 | 152 | 5,396,000 |
| 2003/04/02 | 149 | 151 | 146 | 149 | 7,748,000 |
| 2003/04/01 | 151 | 152 | 144 | 144 | 8,221,000 |
| 2003/03/31 | 155 | 157 | 152 | 153 | 2,417,000 |
| 2003/03/28 | 162 | 162 | 157 | 159 | 2,498,000 |
| 2003/03/27 | 167 | 167 | 162 | 163 | 2,079,000 |
| 2003/03/26 | 163 | 167 | 161 | 167 | 5,794,000 |
| 2003/03/25 | 158 | 161 | 157 | 159 | 4,028,000 |
| 2003/03/24 | 162 | 165 | 161 | 165 | 5,027,000 |
| 2003/03/20 | 155 | 159 | 154 | 156 | 4,754,000 |
| 2003/03/19 | 149 | 154 | 148 | 154 | 2,969,000 |
| 2003/03/18 | 148 | 152 | 148 | 150 | 2,636,000 |
| 2003/03/17 | 148 | 149 | 143 | 145 | 3,752,000 |
| 2003/03/14 | 153 | 155 | 149 | 150 | 7,993,000 |
| 2003/03/13 | 152 | 155 | 151 | 153 | 3,449,000 |
| 2003/03/12 | 152 | 155 | 151 | 153 | 4,201,000 |
| 2003/03/11 | 151 | 152 | 147 | 151 | 9,326,000 |
| 2003/03/10 | 161 | 163 | 151 | 154 | 8,746,000 |
| 2003/03/07 | 171 | 172 | 164 | 166 | 6,239,000 |
| 2003/03/06 | 173 | 177 | 171 | 174 | 7,432,000 |
| 2003/03/05 | 171 | 176 | 170 | 175 | 5,666,000 |
| 2003/03/04 | 171 | 174 | 169 | 173 | 4,351,000 |
| 2003/03/03 | 167 | 172 | 165 | 171 | 3,346,000 |
| 2003/02/28 | 168 | 170 | 166 | 167 | 4,560,000 |
| 2003/02/27 | 163 | 167 | 159 | 166 | 4,133,000 |
| 2003/02/26 | 166 | 167 | 162 | 163 | 3,374,000 |
| 2003/02/25 | 166 | 169 | 164 | 166 | 3,956,000 |
| 2003/02/24 | 166 | 172 | 166 | 169 | 2,709,000 |
| 2003/02/21 | 171 | 172 | 167 | 168 | 3,362,000 |
| 2003/02/20 | 170 | 173 | 168 | 172 | 6,158,000 |
| 2003/02/19 | 178 | 179 | 171 | 173 | 11,331,000 |
| 2003/02/18 | 180 | 180 | 175 | 177 | 4,658,000 |
| 2003/02/17 | 177 | 182 | 176 | 181 | 5,876,000 |
| 2003/02/14 | 175 | 178 | 173 | 175 | 7,530,000 |
| 2003/02/13 | 177 | 177 | 171 | 173 | 8,020,000 |
| 2003/02/12 | 176 | 181 | 173 | 178 | 24,452,000 |
| 2003/02/10 | 169 | 173 | 167 | 171 | 11,880,000 |
| 2003/02/07 | 162 | 169 | 162 | 169 | 10,649,000 |
| 2003/02/06 | 163 | 165 | 160 | 163 | 3,269,000 |
| 2003/02/05 | 158 | 163 | 157 | 162 | 7,223,000 |
| 2003/02/04 | 160 | 161 | 158 | 159 | 3,185,000 |
| 2003/02/03 | 157 | 160 | 156 | 160 | 5,018,000 |
| 2003/01/31 | 156 | 159 | 154 | 156 | 5,376,000 |
| 2003/01/30 | 153 | 158 | 152 | 156 | 5,320,000 |
| 2003/01/29 | 156 | 156 | 152 | 152 | 5,276,000 |
| 2003/01/28 | 154 | 157 | 153 | 155 | 6,307,000 |
| 2003/01/27 | 158 | 159 | 155 | 156 | 8,705,000 |
| 2003/01/24 | 155 | 158 | 153 | 154 | 7,246,000 |
| 2003/01/23 | 149 | 157 | 147 | 157 | 8,796,000 |
| 2003/01/22 | 152 | 153 | 148 | 148 | 3,172,000 |
| 2003/01/21 | 149 | 153 | 147 | 151 | 4,140,000 |
| 2003/01/20 | 151 | 153 | 147 | 150 | 4,520,000 |
| 2003/01/17 | 152 | 153 | 150 | 152 | 3,397,000 |
| 2003/01/16 | 146 | 154 | 146 | 153 | 8,004,000 |
| 2003/01/15 | 146 | 149 | 145 | 148 | 2,786,000 |
| 2003/01/14 | 145 | 149 | 144 | 147 | 3,667,000 |
| 2003/01/10 | 145 | 146 | 143 | 144 | 1,970,000 |
| 2003/01/09 | 143 | 146 | 142 | 146 | 1,899,000 |
| 2003/01/08 | 145 | 147 | 144 | 145 | 2,703,000 |
| 2003/01/07 | 152 | 153 | 145 | 149 | 3,772,000 |
| 2003/01/06 | 152 | 154 | 150 | 150 | 1,356,000 |