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 |
|---|---|---|---|---|---|
| 2005/12/30 | 461 | 462 | 457 | 460 | 2,343,000 |
| 2005/12/29 | 465 | 466 | 458 | 460 | 6,887,000 |
| 2005/12/28 | 451 | 472 | 451 | 470 | 7,736,000 |
| 2005/12/27 | 456 | 460 | 455 | 456 | 3,622,000 |
| 2005/12/26 | 459 | 461 | 454 | 459 | 5,891,000 |
| 2005/12/22 | 462 | 463 | 456 | 461 | 4,624,000 |
| 2005/12/21 | 463 | 465 | 458 | 462 | 6,455,000 |
| 2005/12/20 | 452 | 462 | 451 | 461 | 6,324,000 |
| 2005/12/19 | 455 | 457 | 447 | 451 | 4,968,000 |
| 2005/12/16 | 449 | 463 | 445 | 453 | 7,624,000 |
| 2005/12/15 | 456 | 461 | 446 | 447 | 10,472,000 |
| 2005/12/14 | 475 | 482 | 464 | 465 | 16,968,000 |
| 2005/12/13 | 465 | 472 | 459 | 466 | 11,995,000 |
| 2005/12/12 | 457 | 466 | 453 | 465 | 9,300,000 |
| 2005/12/09 | 437 | 452 | 437 | 452 | 12,087,000 |
| 2005/12/08 | 447 | 449 | 436 | 442 | 8,885,000 |
| 2005/12/07 | 444 | 454 | 443 | 449 | 9,121,000 |
| 2005/12/06 | 465 | 465 | 453 | 454 | 13,122,000 |
| 2005/12/05 | 455 | 466 | 454 | 466 | 22,742,000 |
| 2005/12/02 | 455 | 455 | 445 | 450 | 15,752,000 |
| 2005/12/01 | 444 | 450 | 431 | 450 | 23,738,000 |
| 2005/11/30 | 433 | 461 | 428 | 447 | 93,323,000 |
| 2005/11/29 | 401 | 416 | 396 | 414 | 27,665,000 |
| 2005/11/28 | 392 | 404 | 391 | 403 | 23,313,000 |
| 2005/11/25 | 380 | 390 | 377 | 387 | 5,884,000 |
| 2005/11/24 | 388 | 389 | 381 | 381 | 3,547,000 |
| 2005/11/22 | 386 | 389 | 383 | 386 | 4,128,000 |
| 2005/11/21 | 390 | 395 | 383 | 385 | 11,723,000 |
| 2005/11/18 | 377 | 390 | 375 | 390 | 20,622,000 |
| 2005/11/17 | 366 | 375 | 363 | 374 | 6,354,000 |
| 2005/11/16 | 364 | 367 | 363 | 366 | 6,060,000 |
| 2005/11/15 | 371 | 375 | 359 | 363 | 14,971,000 |
| 2005/11/14 | 377 | 378 | 370 | 371 | 3,281,000 |
| 2005/11/11 | 376 | 377 | 372 | 377 | 4,161,000 |
| 2005/11/10 | 380 | 381 | 369 | 372 | 5,708,000 |
| 2005/11/09 | 376 | 384 | 376 | 380 | 8,554,000 |
| 2005/11/08 | 376 | 379 | 375 | 375 | 4,416,000 |
| 2005/11/07 | 382 | 382 | 373 | 375 | 5,455,000 |
| 2005/11/04 | 385 | 386 | 380 | 382 | 7,813,000 |
| 2005/11/02 | 379 | 384 | 378 | 380 | 12,770,000 |
| 2005/11/01 | 374 | 377 | 373 | 376 | 6,256,000 |
| 2005/10/31 | 361 | 370 | 360 | 370 | 8,246,000 |
| 2005/10/28 | 357 | 360 | 356 | 358 | 3,494,000 |
| 2005/10/27 | 361 | 363 | 359 | 361 | 3,814,000 |
| 2005/10/26 | 353 | 361 | 352 | 361 | 6,948,000 |
| 2005/10/25 | 351 | 354 | 349 | 354 | 6,254,000 |
| 2005/10/24 | 353 | 353 | 347 | 347 | 3,250,000 |
| 2005/10/21 | 351 | 354 | 348 | 353 | 4,112,000 |
| 2005/10/20 | 352 | 356 | 350 | 355 | 4,636,000 |
| 2005/10/19 | 357 | 357 | 349 | 350 | 6,247,000 |
| 2005/10/18 | 359 | 361 | 356 | 358 | 3,485,000 |
| 2005/10/17 | 360 | 360 | 354 | 356 | 2,262,000 |
| 2005/10/14 | 363 | 363 | 356 | 357 | 5,634,000 |
| 2005/10/13 | 356 | 362 | 356 | 362 | 7,303,000 |
| 2005/10/12 | 365 | 365 | 358 | 358 | 10,879,000 |
| 2005/10/11 | 360 | 364 | 357 | 364 | 7,583,000 |
| 2005/10/07 | 354 | 362 | 353 | 360 | 8,548,000 |
| 2005/10/06 | 360 | 361 | 353 | 353 | 9,066,000 |
| 2005/10/05 | 370 | 372 | 363 | 364 | 9,359,000 |
| 2005/10/04 | 375 | 377 | 370 | 370 | 18,611,000 |
| 2005/10/03 | 359 | 360 | 348 | 357 | 8,613,000 |
| 2005/09/30 | 375 | 375 | 358 | 363 | 6,780,000 |
| 2005/09/29 | 376 | 377 | 366 | 375 | 9,282,000 |
| 2005/09/28 | 360 | 373 | 359 | 371 | 10,656,000 |
| 2005/09/27 | 367 | 368 | 358 | 359 | 10,123,000 |
| 2005/09/26 | 353 | 363 | 352 | 363 | 15,233,000 |
| 2005/09/22 | 346 | 347 | 339 | 346 | 7,475,000 |
| 2005/09/21 | 349 | 352 | 344 | 345 | 12,383,000 |
| 2005/09/20 | 333 | 345 | 333 | 345 | 14,046,000 |
| 2005/09/16 | 336 | 337 | 333 | 336 | 5,208,000 |
| 2005/09/15 | 329 | 336 | 328 | 336 | 8,719,000 |
| 2005/09/14 | 331 | 333 | 328 | 328 | 5,902,000 |
| 2005/09/13 | 333 | 335 | 331 | 333 | 4,794,000 |
| 2005/09/12 | 336 | 337 | 332 | 334 | 5,407,000 |
| 2005/09/09 | 331 | 332 | 326 | 332 | 12,079,000 |
| 2005/09/08 | 336 | 336 | 328 | 330 | 7,182,000 |
| 2005/09/07 | 341 | 342 | 333 | 337 | 7,260,000 |
| 2005/09/06 | 346 | 346 | 336 | 338 | 9,911,000 |
| 2005/09/05 | 337 | 345 | 333 | 345 | 11,066,000 |
| 2005/09/02 | 336 | 339 | 334 | 337 | 7,049,000 |
| 2005/09/01 | 339 | 340 | 335 | 335 | 6,352,000 |
| 2005/08/31 | 335 | 337 | 332 | 332 | 8,433,000 |
| 2005/08/30 | 337 | 339 | 336 | 339 | 8,385,000 |
| 2005/08/29 | 338 | 339 | 328 | 329 | 10,681,000 |
| 2005/08/26 | 337 | 343 | 335 | 340 | 7,195,000 |
| 2005/08/25 | 332 | 339 | 331 | 337 | 7,470,000 |
| 2005/08/24 | 337 | 339 | 333 | 337 | 12,145,000 |
| 2005/08/23 | 345 | 347 | 339 | 340 | 10,943,000 |
| 2005/08/22 | 333 | 346 | 333 | 345 | 17,880,000 |
| 2005/08/19 | 336 | 337 | 326 | 329 | 14,572,000 |
| 2005/08/18 | 337 | 342 | 334 | 335 | 16,371,000 |
| 2005/08/17 | 326 | 340 | 326 | 332 | 33,599,000 |
| 2005/08/16 | 320 | 331 | 318 | 329 | 26,347,000 |
| 2005/08/15 | 309 | 318 | 305 | 316 | 22,606,000 |
| 2005/08/12 | 300 | 312 | 300 | 312 | 24,996,000 |
| 2005/08/11 | 300 | 303 | 297 | 298 | 12,423,000 |
| 2005/08/10 | 292 | 307 | 292 | 299 | 58,103,000 |
| 2005/08/09 | 280 | 284 | 279 | 282 | 6,004,000 |
| 2005/08/08 | 275 | 279 | 272 | 278 | 5,072,000 |
| 2005/08/05 | 282 | 283 | 276 | 279 | 7,050,000 |
| 2005/08/04 | 281 | 285 | 277 | 285 | 12,081,000 |
| 2005/08/03 | 281 | 284 | 280 | 283 | 4,189,000 |
| 2005/08/02 | 284 | 285 | 281 | 283 | 4,248,000 |
| 2005/08/01 | 283 | 284 | 281 | 284 | 1,958,000 |
| 2005/07/29 | 284 | 284 | 281 | 283 | 3,020,000 |
| 2005/07/28 | 283 | 284 | 280 | 282 | 4,088,000 |
| 2005/07/27 | 276 | 282 | 276 | 282 | 7,283,000 |
| 2005/07/26 | 279 | 279 | 275 | 276 | 4,153,000 |
| 2005/07/25 | 278 | 280 | 278 | 279 | 2,559,000 |
| 2005/07/22 | 279 | 279 | 275 | 278 | 4,607,000 |
| 2005/07/21 | 276 | 282 | 276 | 276 | 6,753,000 |
| 2005/07/20 | 277 | 278 | 274 | 275 | 6,700,000 |
| 2005/07/19 | 280 | 280 | 276 | 277 | 5,665,000 |
| 2005/07/15 | 282 | 283 | 279 | 281 | 5,081,000 |
| 2005/07/14 | 281 | 284 | 280 | 282 | 10,162,000 |
| 2005/07/13 | 276 | 281 | 275 | 277 | 15,483,000 |
| 2005/07/12 | 272 | 275 | 270 | 275 | 13,179,000 |
| 2005/07/11 | 270 | 270 | 267 | 267 | 3,548,000 |
| 2005/07/08 | 267 | 268 | 266 | 267 | 4,025,000 |
| 2005/07/07 | 269 | 271 | 266 | 266 | 6,236,000 |
| 2005/07/06 | 267 | 269 | 266 | 266 | 5,113,000 |
| 2005/07/05 | 269 | 270 | 266 | 268 | 4,460,000 |
| 2005/07/04 | 266 | 269 | 266 | 268 | 5,883,000 |
| 2005/07/01 | 262 | 266 | 262 | 264 | 2,719,000 |
| 2005/06/30 | 263 | 264 | 262 | 263 | 2,017,000 |
| 2005/06/29 | 264 | 265 | 264 | 265 | 1,841,000 |
| 2005/06/28 | 260 | 263 | 259 | 263 | 1,867,000 |
| 2005/06/27 | 259 | 260 | 258 | 259 | 2,993,000 |
| 2005/06/24 | 262 | 265 | 261 | 261 | 4,983,000 |
| 2005/06/23 | 265 | 267 | 265 | 266 | 3,014,000 |
| 2005/06/22 | 266 | 267 | 262 | 264 | 7,418,000 |
| 2005/06/21 | 263 | 265 | 262 | 264 | 5,148,000 |
| 2005/06/20 | 263 | 263 | 261 | 262 | 2,823,000 |
| 2005/06/17 | 262 | 263 | 261 | 263 | 2,626,000 |
| 2005/06/16 | 260 | 264 | 259 | 261 | 6,451,000 |
| 2005/06/15 | 260 | 261 | 259 | 260 | 2,663,000 |
| 2005/06/14 | 260 | 261 | 259 | 260 | 1,924,000 |
| 2005/06/13 | 260 | 262 | 258 | 259 | 3,218,000 |
| 2005/06/10 | 257 | 262 | 257 | 260 | 7,802,000 |
| 2005/06/09 | 260 | 260 | 256 | 256 | 4,676,000 |
| 2005/06/08 | 256 | 260 | 255 | 259 | 8,164,000 |
| 2005/06/07 | 253 | 256 | 253 | 256 | 3,288,000 |
| 2005/06/06 | 252 | 253 | 250 | 253 | 4,029,000 |
| 2005/06/03 | 257 | 258 | 251 | 253 | 6,655,000 |
| 2005/06/02 | 260 | 260 | 256 | 256 | 4,234,000 |
| 2005/06/01 | 256 | 260 | 255 | 260 | 4,838,000 |
| 2005/05/31 | 259 | 259 | 253 | 258 | 5,262,000 |
| 2005/05/30 | 256 | 259 | 255 | 258 | 4,970,000 |
| 2005/05/27 | 254 | 255 | 251 | 255 | 6,904,000 |
| 2005/05/26 | 254 | 255 | 248 | 252 | 6,409,000 |
| 2005/05/25 | 258 | 260 | 255 | 255 | 2,373,000 |
| 2005/05/24 | 262 | 262 | 257 | 258 | 3,871,000 |
| 2005/05/23 | 263 | 264 | 258 | 261 | 4,837,000 |
| 2005/05/20 | 267 | 267 | 262 | 262 | 2,219,000 |
| 2005/05/19 | 260 | 268 | 259 | 266 | 6,749,000 |
| 2005/05/18 | 257 | 260 | 256 | 257 | 6,002,000 |
| 2005/05/17 | 266 | 268 | 257 | 260 | 7,451,000 |
| 2005/05/16 | 274 | 274 | 263 | 264 | 5,456,000 |
| 2005/05/13 | 273 | 276 | 272 | 274 | 6,391,000 |
| 2005/05/12 | 269 | 279 | 268 | 273 | 27,949,000 |
| 2005/05/11 | 270 | 271 | 266 | 270 | 5,586,000 |
| 2005/05/10 | 276 | 277 | 269 | 269 | 6,643,000 |
| 2005/05/09 | 273 | 279 | 272 | 279 | 7,673,000 |
| 2005/05/06 | 270 | 273 | 269 | 273 | 3,065,000 |
| 2005/05/02 | 265 | 269 | 264 | 268 | 1,517,000 |
| 2005/04/28 | 265 | 266 | 263 | 266 | 2,714,000 |
| 2005/04/27 | 265 | 267 | 264 | 265 | 2,565,000 |
| 2005/04/26 | 266 | 268 | 264 | 267 | 2,597,000 |
| 2005/04/25 | 264 | 268 | 263 | 265 | 1,858,000 |
| 2005/04/22 | 268 | 269 | 265 | 265 | 3,916,000 |
| 2005/04/21 | 262 | 265 | 257 | 264 | 6,406,000 |
| 2005/04/20 | 265 | 269 | 264 | 267 | 4,937,000 |
| 2005/04/19 | 264 | 265 | 259 | 263 | 6,245,000 |
| 2005/04/18 | 270 | 270 | 258 | 261 | 5,550,000 |
| 2005/04/15 | 274 | 275 | 271 | 271 | 2,855,000 |
| 2005/04/14 | 278 | 279 | 275 | 279 | 3,521,000 |
| 2005/04/13 | 282 | 283 | 279 | 280 | 3,355,000 |
| 2005/04/12 | 284 | 284 | 279 | 280 | 3,604,000 |
| 2005/04/11 | 285 | 286 | 281 | 283 | 2,753,000 |
| 2005/04/08 | 289 | 289 | 286 | 286 | 3,315,000 |
| 2005/04/07 | 286 | 288 | 284 | 284 | 2,861,000 |
| 2005/04/06 | 290 | 290 | 284 | 286 | 7,079,000 |
| 2005/04/05 | 281 | 289 | 280 | 289 | 9,980,000 |
| 2005/04/04 | 280 | 283 | 277 | 281 | 5,318,000 |
| 2005/04/01 | 279 | 282 | 276 | 282 | 6,154,000 |
| 2005/03/31 | 276 | 283 | 273 | 281 | 10,277,000 |
| 2005/03/30 | 266 | 273 | 266 | 271 | 4,280,000 |
| 2005/03/29 | 275 | 279 | 271 | 271 | 5,212,000 |
| 2005/03/28 | 275 | 276 | 273 | 275 | 1,854,000 |
| 2005/03/25 | 275 | 276 | 273 | 275 | 2,559,000 |
| 2005/03/24 | 274 | 276 | 273 | 274 | 4,906,000 |
| 2005/03/23 | 280 | 280 | 275 | 277 | 4,242,000 |
| 2005/03/22 | 275 | 281 | 273 | 278 | 5,320,000 |
| 2005/03/18 | 274 | 278 | 274 | 277 | 3,469,000 |
| 2005/03/17 | 275 | 276 | 273 | 274 | 3,459,000 |
| 2005/03/16 | 277 | 279 | 275 | 279 | 3,866,000 |
| 2005/03/15 | 277 | 282 | 276 | 280 | 10,370,000 |
| 2005/03/14 | 275 | 278 | 274 | 277 | 3,828,000 |
| 2005/03/11 | 272 | 275 | 272 | 274 | 8,174,000 |
| 2005/03/10 | 275 | 277 | 273 | 275 | 2,163,000 |
| 2005/03/09 | 276 | 277 | 274 | 276 | 3,434,000 |
| 2005/03/08 | 279 | 280 | 276 | 277 | 3,713,000 |
| 2005/03/07 | 274 | 280 | 274 | 278 | 5,307,000 |
| 2005/03/04 | 271 | 273 | 269 | 272 | 2,570,000 |
| 2005/03/03 | 274 | 275 | 272 | 274 | 3,628,000 |
| 2005/03/02 | 276 | 279 | 273 | 273 | 5,570,000 |
| 2005/03/01 | 275 | 279 | 274 | 276 | 8,404,000 |
| 2005/02/28 | 269 | 276 | 268 | 273 | 6,914,000 |
| 2005/02/25 | 268 | 269 | 266 | 267 | 3,422,000 |
| 2005/02/24 | 267 | 270 | 267 | 268 | 8,593,000 |
| 2005/02/23 | 264 | 268 | 262 | 265 | 9,667,000 |
| 2005/02/22 | 261 | 265 | 261 | 263 | 7,256,000 |
| 2005/02/21 | 259 | 261 | 257 | 261 | 3,370,000 |
| 2005/02/18 | 258 | 261 | 257 | 259 | 4,376,000 |
| 2005/02/17 | 259 | 260 | 258 | 258 | 3,787,000 |
| 2005/02/16 | 260 | 263 | 259 | 262 | 6,686,000 |
| 2005/02/15 | 260 | 264 | 257 | 262 | 9,623,000 |
| 2005/02/14 | 260 | 260 | 257 | 257 | 5,189,000 |
| 2005/02/10 | 254 | 258 | 254 | 256 | 11,371,000 |
| 2005/02/09 | 254 | 256 | 251 | 253 | 6,223,000 |
| 2005/02/08 | 250 | 254 | 249 | 253 | 7,358,000 |
| 2005/02/07 | 249 | 251 | 248 | 250 | 6,073,000 |
| 2005/02/04 | 253 | 254 | 249 | 251 | 3,466,000 |
| 2005/02/03 | 253 | 254 | 250 | 252 | 4,676,000 |
| 2005/02/02 | 252 | 252 | 249 | 252 | 2,477,000 |
| 2005/02/01 | 249 | 251 | 248 | 251 | 5,202,000 |
| 2005/01/31 | 249 | 249 | 245 | 247 | 9,146,000 |
| 2005/01/28 | 254 | 255 | 250 | 251 | 5,611,000 |
| 2005/01/27 | 255 | 256 | 252 | 254 | 4,928,000 |
| 2005/01/26 | 254 | 255 | 252 | 255 | 5,358,000 |
| 2005/01/25 | 252 | 252 | 250 | 251 | 2,397,000 |
| 2005/01/24 | 255 | 256 | 251 | 252 | 6,433,000 |
| 2005/01/21 | 253 | 255 | 253 | 254 | 2,838,000 |
| 2005/01/20 | 253 | 254 | 252 | 252 | 2,784,000 |
| 2005/01/19 | 254 | 255 | 253 | 255 | 3,073,000 |
| 2005/01/18 | 254 | 257 | 252 | 254 | 5,376,000 |
| 2005/01/17 | 254 | 255 | 253 | 253 | 5,446,000 |
| 2005/01/14 | 254 | 255 | 253 | 255 | 6,459,000 |
| 2005/01/13 | 258 | 258 | 255 | 255 | 1,824,000 |
| 2005/01/12 | 257 | 259 | 255 | 258 | 6,442,000 |
| 2005/01/11 | 258 | 260 | 256 | 257 | 5,677,000 |
| 2005/01/07 | 261 | 263 | 258 | 259 | 2,736,000 |
| 2005/01/06 | 259 | 262 | 258 | 261 | 2,937,000 |
| 2005/01/05 | 260 | 261 | 259 | 260 | 2,746,000 |
| 2005/01/04 | 262 | 263 | 261 | 261 | 681,000 |