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 |
|---|---|---|---|---|---|
| 2009/12/30 | 183 | 188 | 183 | 185 | 37,217,000 |
| 2009/12/29 | 178 | 180 | 176 | 178 | 9,174,000 |
| 2009/12/28 | 180 | 182 | 178 | 178 | 9,025,000 |
| 2009/12/25 | 183 | 183 | 180 | 181 | 5,934,000 |
| 2009/12/24 | 182 | 183 | 179 | 181 | 15,230,000 |
| 2009/12/22 | 177 | 181 | 176 | 180 | 23,628,000 |
| 2009/12/21 | 176 | 176 | 174 | 176 | 5,407,000 |
| 2009/12/18 | 176 | 177 | 172 | 177 | 10,980,000 |
| 2009/12/17 | 176 | 178 | 175 | 178 | 10,746,000 |
| 2009/12/16 | 177 | 178 | 175 | 176 | 6,251,000 |
| 2009/12/15 | 175 | 178 | 174 | 177 | 10,431,000 |
| 2009/12/14 | 176 | 177 | 172 | 176 | 14,357,000 |
| 2009/12/11 | 168 | 173 | 166 | 172 | 15,525,000 |
| 2009/12/10 | 170 | 172 | 163 | 164 | 13,275,000 |
| 2009/12/09 | 172 | 173 | 167 | 169 | 14,977,000 |
| 2009/12/08 | 172 | 180 | 171 | 175 | 27,842,000 |
| 2009/12/07 | 177 | 178 | 173 | 174 | 11,926,000 |
| 2009/12/04 | 167 | 171 | 164 | 169 | 13,666,000 |
| 2009/12/03 | 160 | 168 | 160 | 166 | 12,415,000 |
| 2009/12/02 | 160 | 164 | 158 | 158 | 14,201,000 |
| 2009/12/01 | 151 | 159 | 150 | 157 | 10,026,000 |
| 2009/11/30 | 150 | 154 | 149 | 153 | 10,217,000 |
| 2009/11/27 | 152 | 154 | 147 | 148 | 14,227,000 |
| 2009/11/26 | 155 | 159 | 154 | 157 | 9,472,000 |
| 2009/11/25 | 152 | 155 | 150 | 154 | 8,502,000 |
| 2009/11/24 | 157 | 159 | 152 | 153 | 11,113,000 |
| 2009/11/20 | 147 | 154 | 146 | 152 | 13,618,000 |
| 2009/11/19 | 149 | 149 | 144 | 147 | 9,672,000 |
| 2009/11/18 | 152 | 155 | 145 | 148 | 17,901,000 |
| 2009/11/17 | 161 | 163 | 156 | 157 | 9,089,000 |
| 2009/11/16 | 167 | 167 | 160 | 162 | 11,622,000 |
| 2009/11/13 | 165 | 167 | 162 | 166 | 6,646,000 |
| 2009/11/12 | 174 | 175 | 166 | 168 | 8,778,000 |
| 2009/11/11 | 173 | 174 | 171 | 173 | 4,169,000 |
| 2009/11/10 | 173 | 176 | 172 | 176 | 8,564,000 |
| 2009/11/09 | 175 | 175 | 171 | 172 | 6,012,000 |
| 2009/11/06 | 176 | 177 | 173 | 176 | 9,406,000 |
| 2009/11/05 | 177 | 178 | 176 | 176 | 12,788,000 |
| 2009/11/04 | 176 | 177 | 175 | 176 | 6,759,000 |
| 2009/11/02 | 176 | 177 | 173 | 174 | 16,089,000 |
| 2009/10/30 | 173 | 178 | 172 | 178 | 13,406,000 |
| 2009/10/29 | 167 | 169 | 162 | 169 | 18,289,000 |
| 2009/10/28 | 178 | 178 | 169 | 172 | 14,126,000 |
| 2009/10/27 | 180 | 180 | 177 | 178 | 20,182,000 |
| 2009/10/26 | 177 | 179 | 176 | 179 | 16,653,000 |
| 2009/10/23 | 178 | 180 | 176 | 177 | 27,027,000 |
| 2009/10/22 | 175 | 178 | 175 | 178 | 45,729,000 |
| 2009/10/21 | 177 | 179 | 176 | 176 | 15,864,000 |
| 2009/10/20 | 179 | 180 | 177 | 178 | 9,168,000 |
| 2009/10/19 | 172 | 180 | 172 | 179 | 16,488,000 |
| 2009/10/16 | 177 | 177 | 176 | 176 | 29,171,000 |
| 2009/10/15 | 177 | 178 | 176 | 176 | 20,520,000 |
| 2009/10/14 | 179 | 180 | 176 | 177 | 36,677,000 |
| 2009/10/13 | 192 | 194 | 182 | 182 | 32,792,000 |
| 2009/10/09 | 189 | 193 | 188 | 191 | 15,996,000 |
| 2009/10/08 | 186 | 192 | 183 | 190 | 21,305,000 |
| 2009/10/07 | 178 | 189 | 178 | 189 | 29,725,000 |
| 2009/10/06 | 170 | 174 | 168 | 171 | 11,470,000 |
| 2009/10/05 | 168 | 169 | 166 | 167 | 7,558,000 |
| 2009/10/02 | 166 | 171 | 165 | 171 | 15,372,000 |
| 2009/10/01 | 178 | 180 | 172 | 173 | 13,194,000 |
| 2009/09/30 | 180 | 185 | 176 | 183 | 42,128,000 |
| 2009/09/29 | 189 | 190 | 174 | 175 | 38,746,000 |
| 2009/09/28 | 202 | 203 | 184 | 185 | 35,530,000 |
| 2009/09/25 | 209 | 211 | 206 | 207 | 11,726,000 |
| 2009/09/24 | 209 | 212 | 207 | 211 | 14,524,000 |
| 2009/09/18 | 209 | 210 | 202 | 204 | 13,346,000 |
| 2009/09/17 | 208 | 211 | 206 | 209 | 13,247,000 |
| 2009/09/16 | 198 | 207 | 197 | 205 | 18,930,000 |
| 2009/09/15 | 199 | 202 | 196 | 197 | 11,041,000 |
| 2009/09/14 | 204 | 205 | 198 | 199 | 14,569,000 |
| 2009/09/11 | 215 | 215 | 207 | 207 | 15,965,000 |
| 2009/09/10 | 211 | 213 | 208 | 213 | 11,980,000 |
| 2009/09/09 | 209 | 214 | 206 | 209 | 15,873,000 |
| 2009/09/08 | 206 | 208 | 202 | 207 | 10,106,000 |
| 2009/09/07 | 207 | 211 | 201 | 205 | 21,478,000 |
| 2009/09/04 | 209 | 213 | 200 | 202 | 19,543,000 |
| 2009/09/03 | 215 | 218 | 207 | 209 | 24,941,000 |
| 2009/09/02 | 211 | 217 | 208 | 217 | 33,033,000 |
| 2009/09/01 | 203 | 213 | 202 | 212 | 24,403,000 |
| 2009/08/31 | 210 | 213 | 198 | 201 | 26,242,000 |
| 2009/08/28 | 201 | 207 | 199 | 201 | 19,612,000 |
| 2009/08/27 | 202 | 202 | 196 | 197 | 13,643,000 |
| 2009/08/26 | 194 | 203 | 194 | 202 | 16,376,000 |
| 2009/08/25 | 193 | 197 | 191 | 194 | 7,660,000 |
| 2009/08/24 | 195 | 197 | 192 | 195 | 9,042,000 |
| 2009/08/21 | 192 | 195 | 186 | 190 | 13,146,000 |
| 2009/08/20 | 188 | 195 | 187 | 194 | 12,552,000 |
| 2009/08/19 | 187 | 192 | 186 | 188 | 10,864,000 |
| 2009/08/18 | 184 | 186 | 181 | 184 | 7,842,000 |
| 2009/08/17 | 184 | 188 | 183 | 185 | 9,712,000 |
| 2009/08/14 | 185 | 186 | 183 | 184 | 6,188,000 |
| 2009/08/13 | 186 | 187 | 182 | 184 | 10,750,000 |
| 2009/08/12 | 185 | 189 | 184 | 188 | 7,935,000 |
| 2009/08/11 | 187 | 190 | 186 | 190 | 5,082,000 |
| 2009/08/10 | 189 | 189 | 186 | 187 | 4,642,000 |
| 2009/08/07 | 186 | 186 | 181 | 185 | 6,448,000 |
| 2009/08/06 | 182 | 186 | 181 | 185 | 7,912,000 |
| 2009/08/05 | 186 | 186 | 178 | 179 | 9,462,000 |
| 2009/08/04 | 189 | 191 | 183 | 184 | 13,500,000 |
| 2009/08/03 | 177 | 186 | 176 | 186 | 17,875,000 |
| 2009/07/31 | 170 | 180 | 169 | 176 | 26,380,000 |
| 2009/07/30 | 178 | 179 | 175 | 177 | 7,340,000 |
| 2009/07/29 | 173 | 179 | 171 | 176 | 13,957,000 |
| 2009/07/28 | 179 | 179 | 174 | 175 | 10,901,000 |
| 2009/07/27 | 182 | 182 | 178 | 179 | 9,333,000 |
| 2009/07/24 | 183 | 185 | 176 | 178 | 18,290,000 |
| 2009/07/23 | 171 | 181 | 171 | 179 | 17,934,000 |
| 2009/07/22 | 168 | 173 | 165 | 173 | 10,935,000 |
| 2009/07/21 | 171 | 171 | 166 | 169 | 8,899,000 |
| 2009/07/17 | 171 | 172 | 163 | 167 | 12,443,000 |
| 2009/07/16 | 166 | 169 | 164 | 167 | 15,056,000 |
| 2009/07/15 | 159 | 162 | 158 | 159 | 6,427,000 |
| 2009/07/14 | 156 | 161 | 156 | 158 | 7,944,000 |
| 2009/07/13 | 158 | 161 | 150 | 151 | 14,319,000 |
| 2009/07/10 | 161 | 165 | 159 | 159 | 7,597,000 |
| 2009/07/09 | 162 | 163 | 157 | 161 | 15,586,000 |
| 2009/07/08 | 164 | 166 | 162 | 163 | 13,066,000 |
| 2009/07/07 | 176 | 177 | 166 | 169 | 21,369,000 |
| 2009/07/06 | 182 | 184 | 174 | 177 | 24,007,000 |
| 2009/07/03 | 173 | 181 | 172 | 180 | 25,776,000 |
| 2009/07/02 | 172 | 179 | 171 | 176 | 24,417,000 |
| 2009/07/01 | 172 | 173 | 170 | 170 | 11,753,000 |
| 2009/06/30 | 175 | 176 | 171 | 173 | 18,293,000 |
| 2009/06/29 | 170 | 178 | 167 | 170 | 38,278,000 |
| 2009/06/26 | 171 | 172 | 164 | 166 | 21,335,000 |
| 2009/06/25 | 170 | 174 | 167 | 169 | 23,451,000 |
| 2009/06/24 | 163 | 171 | 160 | 165 | 26,253,000 |
| 2009/06/23 | 164 | 165 | 159 | 159 | 20,488,000 |
| 2009/06/22 | 161 | 170 | 161 | 168 | 43,130,000 |
| 2009/06/19 | 162 | 163 | 156 | 161 | 15,639,000 |
| 2009/06/18 | 152 | 165 | 149 | 163 | 36,532,000 |
| 2009/06/17 | 147 | 153 | 146 | 152 | 12,339,000 |
| 2009/06/16 | 155 | 155 | 149 | 149 | 10,813,000 |
| 2009/06/15 | 158 | 159 | 157 | 158 | 7,275,000 |
| 2009/06/12 | 160 | 160 | 156 | 158 | 11,608,000 |
| 2009/06/11 | 162 | 163 | 156 | 157 | 13,885,000 |
| 2009/06/10 | 161 | 162 | 158 | 161 | 12,379,000 |
| 2009/06/09 | 156 | 162 | 155 | 161 | 17,837,000 |
| 2009/06/08 | 157 | 161 | 156 | 157 | 12,939,000 |
| 2009/06/05 | 152 | 156 | 152 | 154 | 12,297,000 |
| 2009/06/04 | 152 | 152 | 148 | 150 | 8,609,000 |
| 2009/06/03 | 149 | 154 | 149 | 152 | 19,728,000 |
| 2009/06/02 | 147 | 149 | 145 | 147 | 16,806,000 |
| 2009/06/01 | 143 | 145 | 142 | 144 | 13,172,000 |
| 2009/05/29 | 137 | 143 | 136 | 141 | 21,096,000 |
| 2009/05/28 | 133 | 136 | 133 | 135 | 8,983,000 |
| 2009/05/27 | 136 | 137 | 133 | 134 | 6,824,000 |
| 2009/05/26 | 133 | 135 | 132 | 133 | 5,032,000 |
| 2009/05/25 | 135 | 136 | 133 | 133 | 7,029,000 |
| 2009/05/22 | 133 | 135 | 132 | 135 | 7,781,000 |
| 2009/05/21 | 136 | 137 | 134 | 134 | 8,579,000 |
| 2009/05/20 | 139 | 140 | 138 | 138 | 4,626,000 |
| 2009/05/19 | 139 | 142 | 137 | 139 | 10,884,000 |
| 2009/05/18 | 137 | 137 | 135 | 135 | 7,322,000 |
| 2009/05/15 | 139 | 140 | 137 | 138 | 8,552,000 |
| 2009/05/14 | 140 | 140 | 138 | 139 | 6,770,000 |
| 2009/05/13 | 144 | 146 | 141 | 143 | 11,158,000 |
| 2009/05/12 | 140 | 145 | 139 | 141 | 19,302,000 |
| 2009/05/11 | 137 | 141 | 136 | 140 | 18,492,000 |
| 2009/05/08 | 137 | 139 | 135 | 135 | 21,243,000 |
| 2009/05/07 | 144 | 145 | 138 | 140 | 17,969,000 |
| 2009/05/01 | 136 | 139 | 131 | 137 | 26,597,000 |
| 2009/04/30 | 151 | 153 | 147 | 148 | 8,713,000 |
| 2009/04/28 | 153 | 155 | 147 | 147 | 9,603,000 |
| 2009/04/27 | 162 | 162 | 155 | 156 | 6,803,000 |
| 2009/04/24 | 164 | 164 | 157 | 158 | 14,372,000 |
| 2009/04/23 | 168 | 169 | 159 | 163 | 25,908,000 |
| 2009/04/22 | 156 | 162 | 152 | 158 | 27,252,000 |
| 2009/04/21 | 149 | 152 | 147 | 151 | 11,698,000 |
| 2009/04/20 | 158 | 159 | 153 | 157 | 13,835,000 |
| 2009/04/17 | 150 | 152 | 148 | 151 | 7,228,000 |
| 2009/04/16 | 155 | 156 | 143 | 146 | 16,542,000 |
| 2009/04/15 | 154 | 156 | 151 | 152 | 11,190,000 |
| 2009/04/14 | 160 | 160 | 152 | 159 | 17,086,000 |
| 2009/04/13 | 145 | 162 | 143 | 161 | 19,824,000 |
| 2009/04/10 | 145 | 146 | 141 | 143 | 11,351,000 |
| 2009/04/09 | 132 | 142 | 132 | 140 | 14,082,000 |
| 2009/04/08 | 133 | 134 | 129 | 131 | 9,795,000 |
| 2009/04/07 | 140 | 140 | 134 | 135 | 7,255,000 |
| 2009/04/06 | 137 | 141 | 137 | 139 | 13,192,000 |
| 2009/04/03 | 142 | 143 | 134 | 135 | 13,640,000 |
| 2009/04/02 | 131 | 137 | 130 | 135 | 14,637,000 |
| 2009/04/01 | 124 | 129 | 122 | 128 | 6,902,000 |
| 2009/03/31 | 125 | 127 | 120 | 121 | 11,045,000 |
| 2009/03/30 | 132 | 133 | 125 | 125 | 7,165,000 |
| 2009/03/27 | 133 | 135 | 131 | 131 | 8,120,000 |
| 2009/03/26 | 130 | 132 | 125 | 128 | 8,756,000 |
| 2009/03/25 | 127 | 132 | 125 | 132 | 9,602,000 |
| 2009/03/24 | 122 | 128 | 122 | 127 | 10,416,000 |
| 2009/03/23 | 115 | 119 | 113 | 119 | 11,265,000 |
| 2009/03/19 | 121 | 122 | 115 | 115 | 9,179,000 |
| 2009/03/18 | 125 | 126 | 120 | 121 | 7,004,000 |
| 2009/03/17 | 123 | 126 | 122 | 123 | 9,839,000 |
| 2009/03/16 | 118 | 122 | 118 | 121 | 4,603,000 |
| 2009/03/13 | 116 | 119 | 116 | 119 | 7,125,000 |
| 2009/03/12 | 115 | 118 | 113 | 114 | 7,318,000 |
| 2009/03/11 | 115 | 117 | 114 | 117 | 3,956,000 |
| 2009/03/10 | 111 | 114 | 111 | 112 | 4,519,000 |
| 2009/03/09 | 112 | 113 | 110 | 112 | 4,569,000 |
| 2009/03/06 | 113 | 115 | 110 | 111 | 9,588,000 |
| 2009/03/05 | 112 | 119 | 112 | 117 | 13,295,000 |
| 2009/03/04 | 110 | 110 | 108 | 109 | 6,838,000 |
| 2009/03/03 | 111 | 112 | 108 | 111 | 6,649,000 |
| 2009/03/02 | 113 | 115 | 113 | 113 | 3,810,000 |
| 2009/02/27 | 114 | 118 | 114 | 117 | 5,565,000 |
| 2009/02/26 | 115 | 117 | 113 | 115 | 4,140,000 |
| 2009/02/25 | 119 | 119 | 112 | 115 | 6,216,000 |
| 2009/02/24 | 116 | 117 | 114 | 115 | 7,623,000 |
| 2009/02/23 | 119 | 122 | 117 | 121 | 5,352,000 |
| 2009/02/20 | 122 | 123 | 119 | 119 | 2,993,000 |
| 2009/02/19 | 122 | 124 | 120 | 121 | 4,821,000 |
| 2009/02/18 | 118 | 124 | 117 | 124 | 6,469,000 |
| 2009/02/17 | 123 | 125 | 118 | 118 | 6,482,000 |
| 2009/02/16 | 122 | 124 | 121 | 123 | 9,259,000 |
| 2009/02/13 | 121 | 129 | 120 | 128 | 13,024,000 |
| 2009/02/12 | 118 | 120 | 117 | 118 | 3,593,000 |
| 2009/02/10 | 125 | 127 | 119 | 119 | 10,162,000 |
| 2009/02/09 | 127 | 128 | 122 | 123 | 6,181,000 |
| 2009/02/06 | 126 | 128 | 122 | 124 | 5,509,000 |
| 2009/02/05 | 123 | 128 | 122 | 125 | 6,044,000 |
| 2009/02/04 | 121 | 125 | 121 | 124 | 3,566,000 |
| 2009/02/03 | 120 | 125 | 119 | 121 | 6,081,000 |
| 2009/02/02 | 121 | 124 | 118 | 118 | 6,263,000 |
| 2009/01/30 | 123 | 124 | 121 | 122 | 5,576,000 |
| 2009/01/29 | 131 | 132 | 125 | 127 | 9,808,000 |
| 2009/01/28 | 121 | 124 | 120 | 124 | 4,102,000 |
| 2009/01/27 | 119 | 124 | 118 | 123 | 6,507,000 |
| 2009/01/26 | 121 | 121 | 116 | 117 | 6,245,000 |
| 2009/01/23 | 124 | 124 | 120 | 120 | 8,580,000 |
| 2009/01/22 | 128 | 129 | 123 | 125 | 6,965,000 |
| 2009/01/21 | 128 | 130 | 125 | 126 | 9,224,000 |
| 2009/01/20 | 135 | 139 | 129 | 131 | 33,949,000 |
| 2009/01/19 | 131 | 132 | 127 | 127 | 4,297,000 |
| 2009/01/16 | 130 | 131 | 128 | 130 | 5,947,000 |
| 2009/01/15 | 125 | 128 | 123 | 126 | 6,276,000 |
| 2009/01/14 | 127 | 130 | 126 | 128 | 6,186,000 |
| 2009/01/13 | 127 | 128 | 125 | 125 | 7,054,000 |
| 2009/01/09 | 134 | 134 | 129 | 132 | 9,304,000 |
| 2009/01/08 | 136 | 138 | 131 | 131 | 10,561,000 |
| 2009/01/07 | 135 | 144 | 135 | 140 | 19,913,000 |
| 2009/01/06 | 130 | 134 | 128 | 133 | 9,606,000 |
| 2009/01/05 | 131 | 133 | 129 | 130 | 4,402,000 |