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 |
|---|---|---|---|---|---|
| 2008/12/30 | 123 | 127 | 123 | 127 | 2,255,000 |
| 2008/12/29 | 126 | 127 | 122 | 126 | 5,124,000 |
| 2008/12/26 | 122 | 125 | 122 | 124 | 2,348,000 |
| 2008/12/25 | 124 | 124 | 121 | 123 | 2,702,000 |
| 2008/12/24 | 127 | 127 | 125 | 126 | 4,552,000 |
| 2008/12/22 | 127 | 128 | 124 | 127 | 8,184,000 |
| 2008/12/19 | 128 | 132 | 126 | 128 | 7,870,000 |
| 2008/12/18 | 131 | 135 | 126 | 128 | 12,178,000 |
| 2008/12/17 | 135 | 138 | 131 | 134 | 5,903,000 |
| 2008/12/16 | 134 | 137 | 133 | 133 | 6,722,000 |
| 2008/12/15 | 134 | 137 | 134 | 135 | 5,350,000 |
| 2008/12/12 | 131 | 137 | 129 | 131 | 12,139,000 |
| 2008/12/11 | 140 | 140 | 136 | 137 | 8,444,000 |
| 2008/12/10 | 134 | 140 | 134 | 140 | 6,544,000 |
| 2008/12/09 | 136 | 137 | 133 | 134 | 7,088,000 |
| 2008/12/08 | 125 | 135 | 124 | 134 | 10,114,000 |
| 2008/12/05 | 123 | 125 | 123 | 123 | 5,394,000 |
| 2008/12/04 | 126 | 127 | 123 | 123 | 5,745,000 |
| 2008/12/03 | 128 | 128 | 124 | 125 | 5,946,000 |
| 2008/12/02 | 127 | 130 | 123 | 123 | 10,535,000 |
| 2008/12/01 | 138 | 143 | 135 | 136 | 11,949,000 |
| 2008/11/28 | 127 | 142 | 127 | 140 | 21,391,000 |
| 2008/11/27 | 123 | 127 | 122 | 127 | 8,713,000 |
| 2008/11/26 | 116 | 119 | 114 | 118 | 5,209,000 |
| 2008/11/25 | 122 | 122 | 114 | 119 | 6,958,000 |
| 2008/11/21 | 109 | 115 | 107 | 114 | 9,979,000 |
| 2008/11/20 | 115 | 115 | 112 | 112 | 6,146,000 |
| 2008/11/19 | 121 | 123 | 116 | 118 | 7,535,000 |
| 2008/11/18 | 124 | 126 | 120 | 121 | 9,871,000 |
| 2008/11/17 | 125 | 129 | 122 | 124 | 6,552,000 |
| 2008/11/14 | 131 | 133 | 125 | 127 | 7,837,000 |
| 2008/11/13 | 130 | 131 | 126 | 126 | 7,572,000 |
| 2008/11/12 | 132 | 135 | 131 | 133 | 6,233,000 |
| 2008/11/11 | 137 | 139 | 135 | 135 | 7,591,000 |
| 2008/11/10 | 140 | 143 | 136 | 137 | 12,903,000 |
| 2008/11/07 | 131 | 141 | 130 | 135 | 18,987,000 |
| 2008/11/06 | 160 | 163 | 153 | 156 | 8,022,000 |
| 2008/11/05 | 167 | 172 | 165 | 170 | 8,280,000 |
| 2008/11/04 | 156 | 162 | 151 | 161 | 6,973,000 |
| 2008/10/31 | 150 | 154 | 145 | 145 | 9,157,000 |
| 2008/10/30 | 138 | 154 | 135 | 154 | 10,258,000 |
| 2008/10/29 | 149 | 149 | 130 | 137 | 11,137,000 |
| 2008/10/28 | 120 | 133 | 118 | 131 | 11,679,000 |
| 2008/10/27 | 136 | 141 | 121 | 124 | 12,361,000 |
| 2008/10/24 | 153 | 153 | 133 | 134 | 11,661,000 |
| 2008/10/23 | 153 | 155 | 146 | 153 | 11,464,000 |
| 2008/10/22 | 166 | 166 | 161 | 161 | 5,862,000 |
| 2008/10/21 | 170 | 171 | 166 | 170 | 6,494,000 |
| 2008/10/20 | 164 | 169 | 159 | 164 | 8,647,000 |
| 2008/10/17 | 161 | 164 | 158 | 160 | 5,617,000 |
| 2008/10/16 | 155 | 162 | 154 | 155 | 6,856,000 |
| 2008/10/15 | 176 | 178 | 168 | 174 | 7,426,000 |
| 2008/10/14 | 184 | 184 | 177 | 182 | 7,427,000 |
| 2008/10/10 | 138 | 156 | 136 | 151 | 9,244,000 |
| 2008/10/09 | 154 | 163 | 151 | 155 | 13,947,000 |
| 2008/10/08 | 168 | 173 | 155 | 155 | 10,589,000 |
| 2008/10/07 | 158 | 181 | 158 | 178 | 7,698,000 |
| 2008/10/06 | 202 | 202 | 186 | 188 | 6,139,000 |
| 2008/10/03 | 204 | 209 | 201 | 206 | 6,264,000 |
| 2008/10/02 | 226 | 227 | 208 | 209 | 5,797,000 |
| 2008/10/01 | 227 | 227 | 221 | 225 | 7,128,000 |
| 2008/09/30 | 211 | 222 | 210 | 217 | 4,856,000 |
| 2008/09/29 | 239 | 240 | 223 | 225 | 5,587,000 |
| 2008/09/26 | 243 | 244 | 230 | 234 | 6,117,000 |
| 2008/09/25 | 235 | 247 | 235 | 246 | 5,837,000 |
| 2008/09/24 | 244 | 245 | 238 | 243 | 4,957,000 |
| 2008/09/22 | 247 | 250 | 244 | 246 | 5,766,000 |
| 2008/09/19 | 236 | 243 | 235 | 241 | 6,908,000 |
| 2008/09/18 | 222 | 238 | 219 | 234 | 14,570,000 |
| 2008/09/17 | 231 | 232 | 224 | 226 | 8,091,000 |
| 2008/09/16 | 223 | 230 | 222 | 226 | 11,397,000 |
| 2008/09/12 | 249 | 251 | 238 | 243 | 11,240,000 |
| 2008/09/11 | 246 | 250 | 243 | 245 | 6,207,000 |
| 2008/09/10 | 255 | 260 | 249 | 253 | 9,595,000 |
| 2008/09/09 | 272 | 273 | 260 | 263 | 6,871,000 |
| 2008/09/08 | 262 | 277 | 262 | 276 | 9,063,000 |
| 2008/09/05 | 255 | 260 | 253 | 256 | 8,525,000 |
| 2008/09/04 | 270 | 273 | 266 | 267 | 6,059,000 |
| 2008/09/03 | 270 | 274 | 267 | 269 | 6,671,000 |
| 2008/09/02 | 269 | 278 | 266 | 269 | 14,784,000 |
| 2008/09/01 | 286 | 287 | 272 | 273 | 15,528,000 |
| 2008/08/29 | 295 | 296 | 291 | 292 | 10,055,000 |
| 2008/08/28 | 295 | 295 | 289 | 293 | 7,116,000 |
| 2008/08/27 | 289 | 295 | 285 | 295 | 11,164,000 |
| 2008/08/26 | 284 | 291 | 282 | 290 | 5,734,000 |
| 2008/08/25 | 288 | 293 | 287 | 289 | 8,008,000 |
| 2008/08/22 | 291 | 292 | 285 | 285 | 7,221,000 |
| 2008/08/21 | 297 | 298 | 288 | 289 | 12,547,000 |
| 2008/08/20 | 285 | 294 | 283 | 292 | 13,997,000 |
| 2008/08/19 | 283 | 288 | 281 | 286 | 6,890,000 |
| 2008/08/18 | 287 | 294 | 285 | 288 | 8,571,000 |
| 2008/08/15 | 279 | 290 | 278 | 290 | 12,617,000 |
| 2008/08/14 | 275 | 279 | 272 | 278 | 11,739,000 |
| 2008/08/13 | 270 | 278 | 267 | 277 | 20,664,000 |
| 2008/08/12 | 272 | 276 | 263 | 267 | 19,822,000 |
| 2008/08/11 | 257 | 270 | 251 | 267 | 24,360,000 |
| 2008/08/08 | 227 | 261 | 227 | 248 | 39,104,000 |
| 2008/08/07 | 259 | 267 | 257 | 267 | 12,212,000 |
| 2008/08/06 | 248 | 259 | 244 | 258 | 13,720,000 |
| 2008/08/05 | 252 | 253 | 242 | 246 | 7,745,000 |
| 2008/08/04 | 268 | 268 | 251 | 252 | 14,835,000 |
| 2008/08/01 | 273 | 275 | 267 | 268 | 5,191,000 |
| 2008/07/31 | 275 | 279 | 270 | 278 | 7,382,000 |
| 2008/07/30 | 272 | 274 | 270 | 274 | 5,600,000 |
| 2008/07/29 | 268 | 269 | 264 | 268 | 9,066,000 |
| 2008/07/28 | 282 | 284 | 271 | 273 | 9,590,000 |
| 2008/07/25 | 283 | 285 | 278 | 279 | 5,151,000 |
| 2008/07/24 | 285 | 289 | 283 | 288 | 9,781,000 |
| 2008/07/23 | 280 | 284 | 278 | 281 | 9,804,000 |
| 2008/07/22 | 268 | 278 | 266 | 278 | 6,656,000 |
| 2008/07/18 | 272 | 274 | 266 | 266 | 7,395,000 |
| 2008/07/17 | 275 | 276 | 268 | 270 | 8,506,000 |
| 2008/07/16 | 266 | 273 | 265 | 270 | 10,547,000 |
| 2008/07/15 | 275 | 276 | 268 | 270 | 6,672,000 |
| 2008/07/14 | 280 | 284 | 277 | 278 | 7,830,000 |
| 2008/07/11 | 288 | 288 | 281 | 283 | 8,925,000 |
| 2008/07/10 | 277 | 287 | 275 | 284 | 13,082,000 |
| 2008/07/09 | 284 | 289 | 280 | 282 | 12,400,000 |
| 2008/07/08 | 293 | 293 | 277 | 280 | 18,140,000 |
| 2008/07/07 | 299 | 303 | 290 | 295 | 29,898,000 |
| 2008/07/04 | 286 | 288 | 281 | 284 | 7,166,000 |
| 2008/07/03 | 282 | 285 | 276 | 283 | 15,075,000 |
| 2008/07/02 | 297 | 298 | 285 | 289 | 19,306,000 |
| 2008/07/01 | 307 | 311 | 290 | 292 | 68,610,000 |
| 2008/06/30 | 265 | 287 | 264 | 282 | 33,778,000 |
| 2008/06/27 | 258 | 267 | 257 | 266 | 11,776,000 |
| 2008/06/26 | 279 | 280 | 267 | 267 | 17,037,000 |
| 2008/06/25 | 282 | 282 | 272 | 279 | 16,987,000 |
| 2008/06/24 | 282 | 284 | 280 | 281 | 6,546,000 |
| 2008/06/23 | 280 | 288 | 276 | 287 | 12,517,000 |
| 2008/06/20 | 300 | 301 | 286 | 287 | 17,138,000 |
| 2008/06/19 | 301 | 302 | 298 | 301 | 6,552,000 |
| 2008/06/18 | 303 | 305 | 301 | 304 | 8,097,000 |
| 2008/06/17 | 305 | 306 | 300 | 305 | 9,675,000 |
| 2008/06/16 | 307 | 308 | 298 | 307 | 13,117,000 |
| 2008/06/13 | 310 | 312 | 303 | 307 | 11,456,000 |
| 2008/06/12 | 308 | 309 | 302 | 305 | 5,634,000 |
| 2008/06/11 | 311 | 313 | 306 | 311 | 9,175,000 |
| 2008/06/10 | 320 | 321 | 308 | 309 | 8,857,000 |
| 2008/06/09 | 317 | 322 | 316 | 319 | 5,300,000 |
| 2008/06/06 | 331 | 332 | 324 | 324 | 8,471,000 |
| 2008/06/05 | 328 | 331 | 325 | 326 | 10,008,000 |
| 2008/06/04 | 324 | 329 | 323 | 328 | 7,698,000 |
| 2008/06/03 | 322 | 325 | 321 | 325 | 6,654,000 |
| 2008/06/02 | 323 | 328 | 321 | 327 | 7,082,000 |
| 2008/05/30 | 322 | 324 | 320 | 322 | 5,817,000 |
| 2008/05/29 | 315 | 322 | 312 | 322 | 8,195,000 |
| 2008/05/28 | 319 | 320 | 311 | 313 | 7,356,000 |
| 2008/05/27 | 317 | 318 | 313 | 315 | 4,341,000 |
| 2008/05/26 | 318 | 318 | 313 | 314 | 7,938,000 |
| 2008/05/23 | 328 | 328 | 319 | 320 | 10,924,000 |
| 2008/05/22 | 321 | 330 | 318 | 330 | 8,427,000 |
| 2008/05/21 | 328 | 330 | 322 | 324 | 7,106,000 |
| 2008/05/20 | 335 | 337 | 329 | 333 | 5,871,000 |
| 2008/05/19 | 328 | 338 | 325 | 337 | 10,933,000 |
| 2008/05/16 | 328 | 329 | 321 | 325 | 11,232,000 |
| 2008/05/15 | 323 | 330 | 323 | 325 | 15,851,000 |
| 2008/05/14 | 316 | 320 | 314 | 319 | 13,277,000 |
| 2008/05/13 | 317 | 317 | 311 | 316 | 13,051,000 |
| 2008/05/12 | 318 | 319 | 310 | 317 | 12,651,000 |
| 2008/05/09 | 320 | 328 | 317 | 321 | 26,055,000 |
| 2008/05/08 | 364 | 364 | 315 | 325 | 32,321,000 |
| 2008/05/07 | 378 | 379 | 368 | 369 | 6,857,000 |
| 2008/05/02 | 376 | 379 | 374 | 378 | 3,988,000 |
| 2008/05/01 | 365 | 374 | 363 | 372 | 6,131,000 |
| 2008/04/30 | 368 | 374 | 365 | 367 | 5,301,000 |
| 2008/04/28 | 365 | 370 | 357 | 364 | 4,693,000 |
| 2008/04/25 | 356 | 362 | 356 | 358 | 5,501,000 |
| 2008/04/24 | 357 | 357 | 349 | 349 | 5,055,000 |
| 2008/04/23 | 353 | 363 | 351 | 358 | 5,673,000 |
| 2008/04/22 | 359 | 361 | 353 | 353 | 4,530,000 |
| 2008/04/21 | 354 | 365 | 350 | 364 | 8,388,000 |
| 2008/04/18 | 344 | 351 | 344 | 349 | 4,123,000 |
| 2008/04/17 | 344 | 348 | 339 | 344 | 5,323,000 |
| 2008/04/16 | 342 | 342 | 332 | 335 | 7,855,000 |
| 2008/04/15 | 332 | 341 | 331 | 338 | 5,147,000 |
| 2008/04/14 | 330 | 335 | 327 | 333 | 5,751,000 |
| 2008/04/11 | 341 | 343 | 334 | 340 | 8,316,000 |
| 2008/04/10 | 337 | 338 | 328 | 332 | 7,155,000 |
| 2008/04/09 | 352 | 353 | 339 | 344 | 5,628,000 |
| 2008/04/08 | 350 | 356 | 348 | 349 | 5,434,000 |
| 2008/04/07 | 351 | 360 | 348 | 354 | 7,318,000 |
| 2008/04/04 | 355 | 355 | 343 | 345 | 3,547,000 |
| 2008/04/03 | 341 | 350 | 340 | 348 | 6,525,000 |
| 2008/04/02 | 348 | 349 | 339 | 343 | 7,189,000 |
| 2008/04/01 | 339 | 346 | 336 | 337 | 5,062,000 |
| 2008/03/31 | 340 | 340 | 328 | 336 | 7,479,000 |
| 2008/03/28 | 336 | 349 | 328 | 345 | 8,627,000 |
| 2008/03/27 | 340 | 340 | 333 | 339 | 6,475,000 |
| 2008/03/26 | 338 | 345 | 334 | 340 | 7,606,000 |
| 2008/03/25 | 330 | 339 | 326 | 333 | 10,118,000 |
| 2008/03/24 | 313 | 329 | 313 | 326 | 12,642,000 |
| 2008/03/21 | 318 | 320 | 305 | 313 | 19,339,000 |
| 2008/03/19 | 344 | 348 | 339 | 343 | 11,285,000 |
| 2008/03/18 | 340 | 347 | 328 | 337 | 11,121,000 |
| 2008/03/17 | 343 | 347 | 334 | 342 | 9,892,000 |
| 2008/03/14 | 361 | 366 | 351 | 354 | 12,753,000 |
| 2008/03/13 | 362 | 370 | 357 | 362 | 7,741,000 |
| 2008/03/12 | 379 | 379 | 365 | 369 | 6,946,000 |
| 2008/03/11 | 350 | 363 | 346 | 359 | 10,577,000 |
| 2008/03/10 | 370 | 371 | 357 | 360 | 8,002,000 |
| 2008/03/07 | 378 | 382 | 373 | 374 | 6,250,000 |
| 2008/03/06 | 375 | 392 | 372 | 389 | 10,902,000 |
| 2008/03/05 | 376 | 377 | 368 | 370 | 7,245,000 |
| 2008/03/04 | 367 | 375 | 364 | 371 | 10,634,000 |
| 2008/03/03 | 364 | 367 | 361 | 363 | 5,343,000 |
| 2008/02/29 | 379 | 380 | 371 | 377 | 11,718,000 |
| 2008/02/28 | 382 | 391 | 382 | 387 | 8,288,000 |
| 2008/02/27 | 388 | 389 | 381 | 389 | 7,181,000 |
| 2008/02/26 | 385 | 387 | 375 | 378 | 7,946,000 |
| 2008/02/25 | 365 | 379 | 364 | 376 | 8,010,000 |
| 2008/02/22 | 360 | 362 | 356 | 361 | 6,951,000 |
| 2008/02/21 | 362 | 366 | 356 | 364 | 11,377,000 |
| 2008/02/20 | 376 | 376 | 356 | 358 | 11,750,000 |
| 2008/02/19 | 393 | 394 | 371 | 376 | 13,005,000 |
| 2008/02/18 | 378 | 394 | 378 | 392 | 11,685,000 |
| 2008/02/15 | 374 | 383 | 363 | 381 | 7,352,000 |
| 2008/02/14 | 372 | 380 | 369 | 377 | 11,601,000 |
| 2008/02/13 | 359 | 363 | 358 | 360 | 7,566,000 |
| 2008/02/12 | 350 | 356 | 347 | 352 | 8,890,000 |
| 2008/02/08 | 350 | 356 | 344 | 348 | 12,436,000 |
| 2008/02/07 | 345 | 346 | 329 | 345 | 10,953,000 |
| 2008/02/06 | 352 | 352 | 341 | 344 | 7,733,000 |
| 2008/02/05 | 368 | 376 | 362 | 367 | 4,641,000 |
| 2008/02/04 | 372 | 376 | 365 | 374 | 7,398,000 |
| 2008/02/01 | 365 | 376 | 359 | 359 | 9,447,000 |
| 2008/01/31 | 346 | 360 | 346 | 356 | 12,916,000 |
| 2008/01/30 | 364 | 367 | 352 | 356 | 11,494,000 |
| 2008/01/29 | 370 | 375 | 358 | 365 | 9,475,000 |
| 2008/01/28 | 382 | 382 | 354 | 356 | 11,517,000 |
| 2008/01/25 | 376 | 388 | 375 | 386 | 14,509,000 |
| 2008/01/24 | 348 | 363 | 344 | 359 | 15,729,000 |
| 2008/01/23 | 339 | 344 | 322 | 334 | 12,787,000 |
| 2008/01/22 | 336 | 339 | 323 | 324 | 15,571,000 |
| 2008/01/21 | 364 | 364 | 352 | 356 | 8,394,000 |
| 2008/01/18 | 355 | 366 | 349 | 365 | 16,138,000 |
| 2008/01/17 | 350 | 364 | 347 | 362 | 10,769,000 |
| 2008/01/16 | 356 | 359 | 344 | 347 | 12,228,000 |
| 2008/01/15 | 379 | 383 | 366 | 367 | 8,375,000 |
| 2008/01/11 | 392 | 394 | 375 | 376 | 10,680,000 |
| 2008/01/10 | 400 | 403 | 389 | 390 | 11,032,000 |
| 2008/01/09 | 376 | 390 | 371 | 390 | 7,236,000 |
| 2008/01/08 | 372 | 383 | 368 | 381 | 6,874,000 |
| 2008/01/07 | 366 | 375 | 364 | 372 | 8,639,000 |
| 2008/01/04 | 391 | 392 | 370 | 374 | 5,775,000 |