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 |
|---|---|---|---|---|---|
| 2006/12/29 | 455 | 459 | 454 | 456 | 2,690,000 |
| 2006/12/28 | 455 | 458 | 451 | 452 | 4,058,000 |
| 2006/12/27 | 460 | 461 | 452 | 453 | 4,533,000 |
| 2006/12/26 | 452 | 459 | 450 | 458 | 5,437,000 |
| 2006/12/25 | 460 | 461 | 457 | 458 | 4,940,000 |
| 2006/12/22 | 461 | 462 | 456 | 460 | 8,592,000 |
| 2006/12/21 | 466 | 469 | 458 | 461 | 8,133,000 |
| 2006/12/20 | 460 | 467 | 459 | 465 | 6,967,000 |
| 2006/12/19 | 462 | 467 | 456 | 458 | 12,292,000 |
| 2006/12/18 | 475 | 476 | 469 | 472 | 7,887,000 |
| 2006/12/15 | 474 | 477 | 473 | 475 | 13,351,000 |
| 2006/12/14 | 465 | 469 | 461 | 469 | 13,448,000 |
| 2006/12/13 | 458 | 465 | 456 | 462 | 8,869,000 |
| 2006/12/12 | 468 | 469 | 458 | 459 | 10,940,000 |
| 2006/12/11 | 462 | 471 | 460 | 469 | 7,448,000 |
| 2006/12/08 | 458 | 463 | 457 | 460 | 8,796,000 |
| 2006/12/07 | 465 | 465 | 458 | 460 | 6,293,000 |
| 2006/12/06 | 459 | 464 | 457 | 463 | 8,431,000 |
| 2006/12/05 | 466 | 466 | 453 | 454 | 7,793,000 |
| 2006/12/04 | 459 | 464 | 455 | 463 | 5,713,000 |
| 2006/12/01 | 462 | 462 | 456 | 458 | 6,047,000 |
| 2006/11/30 | 459 | 461 | 456 | 459 | 10,062,000 |
| 2006/11/29 | 444 | 452 | 442 | 451 | 8,313,000 |
| 2006/11/28 | 433 | 441 | 433 | 439 | 11,180,000 |
| 2006/11/27 | 436 | 446 | 433 | 443 | 9,188,000 |
| 2006/11/24 | 444 | 445 | 435 | 441 | 10,932,000 |
| 2006/11/22 | 436 | 447 | 434 | 447 | 11,803,000 |
| 2006/11/21 | 435 | 441 | 429 | 431 | 9,954,000 |
| 2006/11/20 | 447 | 447 | 434 | 434 | 10,012,000 |
| 2006/11/17 | 456 | 461 | 449 | 451 | 14,201,000 |
| 2006/11/16 | 459 | 467 | 453 | 455 | 12,153,000 |
| 2006/11/15 | 454 | 465 | 451 | 457 | 18,562,000 |
| 2006/11/14 | 452 | 457 | 450 | 451 | 15,954,000 |
| 2006/11/13 | 453 | 454 | 443 | 447 | 18,294,000 |
| 2006/11/10 | 466 | 468 | 457 | 461 | 15,581,000 |
| 2006/11/09 | 467 | 477 | 463 | 469 | 25,376,000 |
| 2006/11/08 | 482 | 487 | 463 | 465 | 51,218,000 |
| 2006/11/07 | 515 | 519 | 514 | 516 | 4,472,000 |
| 2006/11/06 | 503 | 512 | 501 | 511 | 4,441,000 |
| 2006/11/02 | 508 | 509 | 502 | 508 | 3,759,000 |
| 2006/11/01 | 508 | 514 | 505 | 510 | 4,226,000 |
| 2006/10/31 | 514 | 517 | 504 | 510 | 6,981,000 |
| 2006/10/30 | 527 | 528 | 509 | 510 | 7,197,000 |
| 2006/10/27 | 533 | 535 | 525 | 528 | 9,699,000 |
| 2006/10/26 | 525 | 533 | 525 | 531 | 7,525,000 |
| 2006/10/25 | 523 | 531 | 523 | 527 | 5,742,000 |
| 2006/10/24 | 530 | 530 | 523 | 525 | 5,615,000 |
| 2006/10/23 | 531 | 533 | 524 | 528 | 8,601,000 |
| 2006/10/20 | 522 | 532 | 521 | 532 | 11,873,000 |
| 2006/10/19 | 520 | 531 | 519 | 523 | 18,141,000 |
| 2006/10/18 | 513 | 518 | 511 | 517 | 5,482,000 |
| 2006/10/17 | 519 | 519 | 512 | 517 | 4,734,000 |
| 2006/10/16 | 515 | 521 | 514 | 520 | 7,281,000 |
| 2006/10/13 | 510 | 515 | 507 | 512 | 6,028,000 |
| 2006/10/12 | 500 | 510 | 499 | 503 | 6,956,000 |
| 2006/10/11 | 510 | 513 | 497 | 497 | 4,928,000 |
| 2006/10/10 | 501 | 514 | 501 | 507 | 5,215,000 |
| 2006/10/06 | 515 | 516 | 506 | 509 | 3,839,000 |
| 2006/10/05 | 514 | 520 | 511 | 518 | 9,413,000 |
| 2006/10/04 | 517 | 518 | 501 | 503 | 7,389,000 |
| 2006/10/03 | 518 | 519 | 513 | 517 | 10,801,000 |
| 2006/10/02 | 511 | 522 | 511 | 522 | 19,414,000 |
| 2006/09/29 | 510 | 510 | 505 | 509 | 8,434,000 |
| 2006/09/28 | 500 | 507 | 497 | 507 | 9,387,000 |
| 2006/09/27 | 488 | 499 | 487 | 499 | 7,417,000 |
| 2006/09/26 | 486 | 489 | 482 | 483 | 4,498,000 |
| 2006/09/25 | 485 | 492 | 480 | 488 | 6,554,000 |
| 2006/09/22 | 490 | 493 | 485 | 486 | 5,436,000 |
| 2006/09/21 | 491 | 500 | 485 | 496 | 8,828,000 |
| 2006/09/20 | 484 | 493 | 482 | 491 | 16,497,000 |
| 2006/09/19 | 485 | 489 | 482 | 487 | 17,760,000 |
| 2006/09/15 | 474 | 479 | 468 | 478 | 5,318,000 |
| 2006/09/14 | 472 | 480 | 468 | 475 | 8,148,000 |
| 2006/09/13 | 477 | 481 | 470 | 470 | 6,192,000 |
| 2006/09/12 | 476 | 478 | 467 | 467 | 7,010,000 |
| 2006/09/11 | 484 | 484 | 474 | 474 | 6,533,000 |
| 2006/09/08 | 479 | 486 | 478 | 483 | 14,009,000 |
| 2006/09/07 | 495 | 495 | 475 | 479 | 23,243,000 |
| 2006/09/06 | 498 | 505 | 498 | 501 | 5,319,000 |
| 2006/09/05 | 500 | 502 | 496 | 501 | 4,362,000 |
| 2006/09/04 | 505 | 507 | 502 | 504 | 4,615,000 |
| 2006/09/01 | 499 | 502 | 497 | 501 | 3,921,000 |
| 2006/08/31 | 494 | 504 | 493 | 504 | 6,363,000 |
| 2006/08/30 | 500 | 500 | 488 | 492 | 3,424,000 |
| 2006/08/29 | 493 | 498 | 491 | 495 | 3,519,000 |
| 2006/08/28 | 497 | 498 | 487 | 488 | 3,877,000 |
| 2006/08/25 | 495 | 502 | 494 | 496 | 4,819,000 |
| 2006/08/24 | 502 | 503 | 496 | 500 | 4,599,000 |
| 2006/08/23 | 504 | 507 | 501 | 506 | 4,330,000 |
| 2006/08/22 | 498 | 506 | 496 | 506 | 4,693,000 |
| 2006/08/21 | 503 | 505 | 496 | 498 | 3,993,000 |
| 2006/08/18 | 501 | 507 | 500 | 506 | 6,438,000 |
| 2006/08/17 | 511 | 512 | 504 | 505 | 8,123,000 |
| 2006/08/16 | 513 | 515 | 509 | 511 | 7,177,000 |
| 2006/08/15 | 505 | 510 | 504 | 508 | 8,029,000 |
| 2006/08/14 | 494 | 506 | 492 | 504 | 5,242,000 |
| 2006/08/11 | 496 | 504 | 495 | 495 | 11,491,000 |
| 2006/08/10 | 495 | 499 | 491 | 495 | 7,641,000 |
| 2006/08/09 | 492 | 498 | 484 | 497 | 22,263,000 |
| 2006/08/08 | 472 | 482 | 470 | 482 | 4,996,000 |
| 2006/08/07 | 480 | 481 | 468 | 469 | 7,069,000 |
| 2006/08/04 | 472 | 481 | 471 | 479 | 8,260,000 |
| 2006/08/03 | 477 | 478 | 469 | 469 | 4,633,000 |
| 2006/08/02 | 465 | 472 | 463 | 472 | 4,118,000 |
| 2006/08/01 | 465 | 472 | 463 | 469 | 4,289,000 |
| 2006/07/31 | 463 | 474 | 462 | 468 | 6,991,000 |
| 2006/07/28 | 456 | 463 | 450 | 458 | 7,006,000 |
| 2006/07/27 | 450 | 459 | 445 | 459 | 7,418,000 |
| 2006/07/26 | 454 | 455 | 445 | 448 | 3,084,000 |
| 2006/07/25 | 451 | 455 | 449 | 450 | 3,016,000 |
| 2006/07/24 | 446 | 446 | 437 | 444 | 5,704,000 |
| 2006/07/21 | 456 | 459 | 452 | 453 | 5,746,000 |
| 2006/07/20 | 459 | 460 | 453 | 460 | 8,516,000 |
| 2006/07/19 | 441 | 450 | 437 | 446 | 7,302,000 |
| 2006/07/18 | 450 | 451 | 433 | 436 | 8,207,000 |
| 2006/07/14 | 467 | 467 | 454 | 455 | 13,073,000 |
| 2006/07/13 | 467 | 485 | 462 | 472 | 8,006,000 |
| 2006/07/12 | 480 | 483 | 470 | 472 | 7,248,000 |
| 2006/07/11 | 492 | 492 | 481 | 485 | 4,304,000 |
| 2006/07/10 | 477 | 492 | 474 | 492 | 6,043,000 |
| 2006/07/07 | 492 | 492 | 483 | 486 | 3,197,000 |
| 2006/07/06 | 494 | 495 | 487 | 488 | 6,508,000 |
| 2006/07/05 | 495 | 503 | 495 | 499 | 5,849,000 |
| 2006/07/04 | 505 | 508 | 498 | 505 | 8,126,000 |
| 2006/07/03 | 510 | 510 | 500 | 505 | 8,417,000 |
| 2006/06/30 | 510 | 511 | 504 | 509 | 9,076,000 |
| 2006/06/29 | 493 | 498 | 492 | 498 | 7,733,000 |
| 2006/06/28 | 492 | 496 | 487 | 489 | 13,783,000 |
| 2006/06/27 | 493 | 501 | 492 | 499 | 14,392,000 |
| 2006/06/26 | 490 | 495 | 486 | 492 | 14,956,000 |
| 2006/06/23 | 473 | 494 | 472 | 487 | 46,767,000 |
| 2006/06/22 | 451 | 459 | 450 | 458 | 7,310,000 |
| 2006/06/21 | 450 | 454 | 440 | 446 | 11,338,000 |
| 2006/06/20 | 447 | 457 | 444 | 445 | 12,201,000 |
| 2006/06/19 | 445 | 452 | 443 | 444 | 10,967,000 |
| 2006/06/16 | 438 | 443 | 432 | 442 | 8,661,000 |
| 2006/06/15 | 427 | 437 | 422 | 425 | 9,848,000 |
| 2006/06/14 | 405 | 425 | 403 | 417 | 6,633,000 |
| 2006/06/13 | 430 | 431 | 414 | 414 | 8,129,000 |
| 2006/06/12 | 430 | 442 | 430 | 436 | 9,576,000 |
| 2006/06/09 | 425 | 442 | 422 | 438 | 13,178,000 |
| 2006/06/08 | 436 | 439 | 419 | 424 | 10,981,000 |
| 2006/06/07 | 451 | 457 | 444 | 445 | 5,668,000 |
| 2006/06/06 | 461 | 463 | 454 | 456 | 4,988,000 |
| 2006/06/05 | 470 | 476 | 466 | 468 | 3,691,000 |
| 2006/06/02 | 470 | 475 | 451 | 474 | 6,260,000 |
| 2006/06/01 | 479 | 479 | 466 | 469 | 4,871,000 |
| 2006/05/31 | 469 | 478 | 467 | 477 | 8,953,000 |
| 2006/05/30 | 472 | 481 | 469 | 476 | 7,791,000 |
| 2006/05/29 | 483 | 485 | 475 | 476 | 5,311,000 |
| 2006/05/26 | 482 | 485 | 479 | 484 | 4,851,000 |
| 2006/05/25 | 477 | 482 | 472 | 476 | 5,298,000 |
| 2006/05/24 | 472 | 478 | 468 | 477 | 7,262,000 |
| 2006/05/23 | 481 | 483 | 467 | 467 | 9,824,000 |
| 2006/05/22 | 499 | 505 | 487 | 488 | 7,192,000 |
| 2006/05/19 | 490 | 496 | 485 | 494 | 5,190,000 |
| 2006/05/18 | 484 | 496 | 478 | 491 | 9,032,000 |
| 2006/05/17 | 481 | 491 | 474 | 491 | 9,193,000 |
| 2006/05/16 | 495 | 503 | 480 | 482 | 10,020,000 |
| 2006/05/15 | 491 | 497 | 488 | 492 | 6,417,000 |
| 2006/05/12 | 498 | 503 | 491 | 500 | 5,756,000 |
| 2006/05/11 | 510 | 516 | 502 | 503 | 3,949,000 |
| 2006/05/10 | 514 | 523 | 507 | 511 | 4,885,000 |
| 2006/05/09 | 518 | 526 | 516 | 516 | 6,331,000 |
| 2006/05/08 | 522 | 522 | 516 | 517 | 4,959,000 |
| 2006/05/02 | 503 | 513 | 502 | 512 | 2,567,000 |
| 2006/05/01 | 501 | 507 | 497 | 504 | 4,331,000 |
| 2006/04/28 | 510 | 510 | 500 | 504 | 4,514,000 |
| 2006/04/27 | 506 | 513 | 505 | 509 | 3,526,000 |
| 2006/04/26 | 505 | 512 | 504 | 507 | 5,600,000 |
| 2006/04/25 | 505 | 509 | 500 | 503 | 5,779,000 |
| 2006/04/24 | 515 | 516 | 504 | 505 | 6,731,000 |
| 2006/04/21 | 529 | 532 | 520 | 523 | 6,459,000 |
| 2006/04/20 | 525 | 534 | 524 | 533 | 7,530,000 |
| 2006/04/19 | 527 | 528 | 522 | 524 | 4,577,000 |
| 2006/04/18 | 502 | 521 | 501 | 518 | 5,033,000 |
| 2006/04/17 | 514 | 515 | 506 | 509 | 4,028,000 |
| 2006/04/14 | 527 | 527 | 514 | 516 | 6,652,000 |
| 2006/04/13 | 523 | 525 | 513 | 523 | 6,019,000 |
| 2006/04/12 | 522 | 525 | 520 | 520 | 4,487,000 |
| 2006/04/11 | 530 | 533 | 521 | 526 | 6,056,000 |
| 2006/04/10 | 532 | 537 | 530 | 534 | 5,918,000 |
| 2006/04/07 | 534 | 538 | 530 | 538 | 4,366,000 |
| 2006/04/06 | 533 | 535 | 526 | 535 | 6,596,000 |
| 2006/04/05 | 539 | 541 | 518 | 524 | 14,107,000 |
| 2006/04/04 | 537 | 551 | 533 | 540 | 19,849,000 |
| 2006/04/03 | 526 | 541 | 524 | 539 | 16,263,000 |
| 2006/03/31 | 528 | 529 | 521 | 523 | 6,443,000 |
| 2006/03/30 | 527 | 529 | 522 | 526 | 12,284,000 |
| 2006/03/29 | 511 | 527 | 511 | 524 | 18,501,000 |
| 2006/03/28 | 503 | 512 | 500 | 510 | 9,745,000 |
| 2006/03/27 | 504 | 506 | 500 | 503 | 5,553,000 |
| 2006/03/24 | 497 | 500 | 493 | 497 | 5,586,000 |
| 2006/03/23 | 508 | 509 | 495 | 496 | 6,263,000 |
| 2006/03/22 | 500 | 505 | 496 | 504 | 7,330,000 |
| 2006/03/20 | 494 | 502 | 494 | 499 | 5,239,000 |
| 2006/03/17 | 493 | 497 | 488 | 497 | 5,170,000 |
| 2006/03/16 | 500 | 501 | 482 | 486 | 7,222,000 |
| 2006/03/15 | 501 | 506 | 497 | 499 | 10,092,000 |
| 2006/03/14 | 493 | 502 | 489 | 496 | 10,859,000 |
| 2006/03/13 | 488 | 493 | 485 | 488 | 5,146,000 |
| 2006/03/10 | 488 | 495 | 483 | 484 | 11,774,000 |
| 2006/03/09 | 473 | 487 | 473 | 483 | 9,434,000 |
| 2006/03/08 | 468 | 474 | 467 | 472 | 5,318,000 |
| 2006/03/07 | 472 | 474 | 463 | 470 | 6,176,000 |
| 2006/03/06 | 470 | 478 | 463 | 478 | 7,143,000 |
| 2006/03/03 | 480 | 484 | 470 | 473 | 5,977,000 |
| 2006/03/02 | 494 | 496 | 480 | 482 | 6,581,000 |
| 2006/03/01 | 490 | 498 | 488 | 489 | 9,140,000 |
| 2006/02/28 | 506 | 507 | 496 | 503 | 8,076,000 |
| 2006/02/27 | 510 | 513 | 504 | 507 | 16,197,000 |
| 2006/02/24 | 485 | 498 | 479 | 496 | 10,554,000 |
| 2006/02/23 | 482 | 492 | 480 | 489 | 17,099,000 |
| 2006/02/22 | 467 | 476 | 464 | 465 | 9,866,000 |
| 2006/02/21 | 449 | 464 | 445 | 463 | 12,450,000 |
| 2006/02/20 | 452 | 455 | 437 | 440 | 9,363,000 |
| 2006/02/17 | 466 | 474 | 457 | 462 | 9,430,000 |
| 2006/02/16 | 471 | 476 | 463 | 469 | 9,800,000 |
| 2006/02/15 | 487 | 494 | 474 | 476 | 12,143,000 |
| 2006/02/14 | 468 | 479 | 451 | 477 | 13,860,000 |
| 2006/02/13 | 495 | 495 | 476 | 478 | 8,454,000 |
| 2006/02/10 | 510 | 513 | 486 | 495 | 13,445,000 |
| 2006/02/09 | 514 | 518 | 505 | 507 | 6,566,000 |
| 2006/02/08 | 521 | 524 | 504 | 506 | 10,353,000 |
| 2006/02/07 | 531 | 532 | 525 | 528 | 7,578,000 |
| 2006/02/06 | 532 | 538 | 523 | 530 | 14,500,000 |
| 2006/02/03 | 513 | 526 | 512 | 524 | 17,435,000 |
| 2006/02/02 | 514 | 516 | 508 | 513 | 5,314,000 |
| 2006/02/01 | 513 | 516 | 502 | 506 | 8,065,000 |
| 2006/01/31 | 508 | 519 | 504 | 515 | 12,026,000 |
| 2006/01/30 | 508 | 514 | 504 | 506 | 12,159,000 |
| 2006/01/27 | 510 | 515 | 502 | 505 | 11,108,000 |
| 2006/01/26 | 481 | 496 | 479 | 494 | 8,435,000 |
| 2006/01/25 | 474 | 481 | 470 | 476 | 6,968,000 |
| 2006/01/24 | 475 | 479 | 464 | 470 | 6,858,000 |
| 2006/01/23 | 464 | 481 | 461 | 473 | 5,953,000 |
| 2006/01/20 | 491 | 492 | 472 | 484 | 7,080,000 |
| 2006/01/19 | 451 | 485 | 451 | 476 | 10,371,000 |
| 2006/01/18 | 480 | 481 | 438 | 454 | 11,772,000 |
| 2006/01/17 | 492 | 502 | 482 | 485 | 11,004,000 |
| 2006/01/16 | 508 | 510 | 499 | 502 | 14,105,000 |
| 2006/01/13 | 501 | 523 | 497 | 518 | 31,536,000 |
| 2006/01/12 | 501 | 507 | 492 | 498 | 9,781,000 |
| 2006/01/11 | 501 | 505 | 483 | 497 | 19,359,000 |
| 2006/01/10 | 506 | 510 | 495 | 498 | 23,524,000 |
| 2006/01/06 | 468 | 504 | 467 | 501 | 50,582,000 |
| 2006/01/05 | 468 | 470 | 463 | 465 | 5,840,000 |
| 2006/01/04 | 469 | 470 | 462 | 470 | 3,736,000 |