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 |
|---|---|---|---|---|---|
| 2010/12/30 | 184 | 185 | 182 | 183 | 7,372,000 |
| 2010/12/29 | 183 | 185 | 182 | 185 | 5,656,000 |
| 2010/12/28 | 182 | 184 | 182 | 183 | 6,316,000 |
| 2010/12/27 | 185 | 187 | 184 | 186 | 10,349,000 |
| 2010/12/24 | 187 | 187 | 183 | 185 | 11,245,000 |
| 2010/12/22 | 191 | 192 | 186 | 188 | 11,876,000 |
| 2010/12/21 | 189 | 192 | 188 | 192 | 9,421,000 |
| 2010/12/20 | 191 | 192 | 188 | 189 | 9,214,000 |
| 2010/12/17 | 192 | 194 | 190 | 191 | 8,860,000 |
| 2010/12/16 | 191 | 195 | 190 | 192 | 11,619,000 |
| 2010/12/15 | 193 | 194 | 191 | 191 | 11,250,000 |
| 2010/12/14 | 192 | 195 | 191 | 193 | 14,909,000 |
| 2010/12/13 | 183 | 189 | 183 | 188 | 23,213,000 |
| 2010/12/10 | 184 | 184 | 181 | 181 | 12,245,000 |
| 2010/12/09 | 181 | 182 | 180 | 182 | 6,068,000 |
| 2010/12/08 | 180 | 182 | 179 | 181 | 8,255,000 |
| 2010/12/07 | 180 | 181 | 178 | 179 | 7,164,000 |
| 2010/12/06 | 180 | 182 | 179 | 180 | 10,216,000 |
| 2010/12/03 | 182 | 183 | 179 | 180 | 12,116,000 |
| 2010/12/02 | 181 | 182 | 178 | 179 | 14,050,000 |
| 2010/12/01 | 172 | 178 | 172 | 176 | 17,395,000 |
| 2010/11/30 | 176 | 178 | 171 | 171 | 13,590,000 |
| 2010/11/29 | 173 | 178 | 173 | 176 | 19,268,000 |
| 2010/11/26 | 171 | 173 | 171 | 172 | 4,859,000 |
| 2010/11/25 | 173 | 174 | 171 | 171 | 7,295,000 |
| 2010/11/24 | 167 | 171 | 166 | 171 | 11,367,000 |
| 2010/11/22 | 171 | 172 | 170 | 172 | 7,854,000 |
| 2010/11/19 | 171 | 173 | 169 | 170 | 15,158,000 |
| 2010/11/18 | 161 | 168 | 161 | 168 | 30,983,000 |
| 2010/11/17 | 157 | 159 | 156 | 158 | 7,739,000 |
| 2010/11/16 | 159 | 160 | 157 | 159 | 9,110,000 |
| 2010/11/15 | 157 | 158 | 156 | 158 | 4,646,000 |
| 2010/11/12 | 157 | 159 | 156 | 156 | 9,203,000 |
| 2010/11/11 | 156 | 160 | 156 | 158 | 10,418,000 |
| 2010/11/10 | 156 | 158 | 155 | 156 | 9,144,000 |
| 2010/11/09 | 155 | 157 | 154 | 155 | 8,538,000 |
| 2010/11/08 | 154 | 157 | 154 | 155 | 7,038,000 |
| 2010/11/05 | 150 | 153 | 150 | 153 | 11,014,000 |
| 2010/11/04 | 148 | 150 | 148 | 149 | 6,304,000 |
| 2010/11/02 | 147 | 149 | 146 | 146 | 5,888,000 |
| 2010/11/01 | 146 | 148 | 145 | 148 | 8,435,000 |
| 2010/10/29 | 148 | 149 | 145 | 147 | 11,244,000 |
| 2010/10/28 | 150 | 151 | 148 | 148 | 8,938,000 |
| 2010/10/27 | 152 | 153 | 150 | 151 | 10,478,000 |
| 2010/10/26 | 149 | 151 | 148 | 149 | 11,499,000 |
| 2010/10/25 | 149 | 151 | 148 | 148 | 10,794,000 |
| 2010/10/22 | 147 | 150 | 146 | 148 | 13,949,000 |
| 2010/10/21 | 149 | 149 | 146 | 146 | 7,341,000 |
| 2010/10/20 | 147 | 148 | 145 | 147 | 9,096,000 |
| 2010/10/19 | 148 | 151 | 147 | 148 | 10,721,000 |
| 2010/10/18 | 152 | 153 | 146 | 147 | 28,684,000 |
| 2010/10/15 | 156 | 157 | 152 | 153 | 12,112,000 |
| 2010/10/14 | 157 | 157 | 155 | 156 | 8,439,000 |
| 2010/10/13 | 155 | 157 | 154 | 155 | 10,583,000 |
| 2010/10/12 | 159 | 160 | 152 | 153 | 12,099,000 |
| 2010/10/08 | 162 | 162 | 158 | 159 | 6,505,000 |
| 2010/10/07 | 161 | 162 | 160 | 162 | 7,267,000 |
| 2010/10/06 | 159 | 162 | 157 | 161 | 11,005,000 |
| 2010/10/05 | 155 | 157 | 154 | 156 | 12,382,000 |
| 2010/10/04 | 155 | 156 | 153 | 154 | 6,722,000 |
| 2010/10/01 | 161 | 161 | 153 | 155 | 13,076,000 |
| 2010/09/30 | 161 | 163 | 159 | 160 | 8,758,000 |
| 2010/09/29 | 159 | 161 | 159 | 161 | 4,074,000 |
| 2010/09/28 | 160 | 161 | 158 | 159 | 3,932,000 |
| 2010/09/27 | 162 | 162 | 159 | 161 | 4,792,000 |
| 2010/09/24 | 159 | 161 | 157 | 158 | 10,893,000 |
| 2010/09/22 | 163 | 164 | 160 | 162 | 4,807,000 |
| 2010/09/21 | 167 | 169 | 164 | 164 | 9,243,000 |
| 2010/09/17 | 163 | 166 | 161 | 164 | 14,028,000 |
| 2010/09/16 | 159 | 161 | 157 | 160 | 9,983,000 |
| 2010/09/15 | 152 | 159 | 151 | 157 | 14,609,000 |
| 2010/09/14 | 155 | 156 | 152 | 152 | 11,421,000 |
| 2010/09/13 | 152 | 154 | 152 | 152 | 3,754,000 |
| 2010/09/10 | 150 | 153 | 150 | 151 | 8,708,000 |
| 2010/09/09 | 150 | 151 | 149 | 150 | 7,335,000 |
| 2010/09/08 | 149 | 150 | 148 | 148 | 5,834,000 |
| 2010/09/07 | 155 | 155 | 152 | 153 | 9,229,000 |
| 2010/09/06 | 153 | 157 | 152 | 156 | 15,809,000 |
| 2010/09/03 | 148 | 152 | 147 | 151 | 12,517,000 |
| 2010/09/02 | 149 | 149 | 145 | 147 | 11,598,000 |
| 2010/09/01 | 148 | 148 | 145 | 146 | 16,805,000 |
| 2010/08/31 | 152 | 152 | 148 | 149 | 8,218,000 |
| 2010/08/30 | 156 | 158 | 154 | 155 | 6,636,000 |
| 2010/08/27 | 153 | 155 | 151 | 154 | 9,193,000 |
| 2010/08/26 | 154 | 156 | 153 | 156 | 5,948,000 |
| 2010/08/25 | 154 | 155 | 151 | 152 | 11,373,000 |
| 2010/08/24 | 156 | 158 | 154 | 157 | 9,928,000 |
| 2010/08/23 | 158 | 159 | 157 | 157 | 5,113,000 |
| 2010/08/20 | 160 | 162 | 158 | 159 | 6,067,000 |
| 2010/08/19 | 159 | 163 | 158 | 163 | 9,168,000 |
| 2010/08/18 | 161 | 161 | 158 | 159 | 7,804,000 |
| 2010/08/17 | 159 | 162 | 158 | 159 | 10,580,000 |
| 2010/08/16 | 155 | 160 | 155 | 160 | 9,479,000 |
| 2010/08/13 | 158 | 159 | 156 | 158 | 10,136,000 |
| 2010/08/12 | 158 | 159 | 155 | 158 | 16,082,000 |
| 2010/08/11 | 165 | 166 | 161 | 162 | 6,409,000 |
| 2010/08/10 | 170 | 171 | 167 | 167 | 7,015,000 |
| 2010/08/09 | 166 | 169 | 166 | 168 | 7,061,000 |
| 2010/08/06 | 168 | 169 | 166 | 168 | 7,454,000 |
| 2010/08/05 | 170 | 171 | 167 | 169 | 7,959,000 |
| 2010/08/04 | 170 | 171 | 167 | 167 | 7,938,000 |
| 2010/08/03 | 172 | 173 | 170 | 172 | 5,932,000 |
| 2010/08/02 | 171 | 173 | 168 | 169 | 6,858,000 |
| 2010/07/30 | 170 | 174 | 169 | 171 | 22,863,000 |
| 2010/07/29 | 164 | 172 | 163 | 170 | 27,312,000 |
| 2010/07/28 | 163 | 165 | 162 | 165 | 9,971,000 |
| 2010/07/27 | 162 | 163 | 161 | 161 | 4,676,000 |
| 2010/07/26 | 161 | 163 | 160 | 161 | 6,599,000 |
| 2010/07/23 | 158 | 159 | 156 | 158 | 16,488,000 |
| 2010/07/22 | 158 | 159 | 155 | 156 | 10,838,000 |
| 2010/07/21 | 164 | 164 | 158 | 160 | 9,522,000 |
| 2010/07/20 | 162 | 164 | 159 | 162 | 18,614,000 |
| 2010/07/16 | 171 | 172 | 164 | 165 | 12,565,000 |
| 2010/07/15 | 174 | 175 | 173 | 173 | 5,154,000 |
| 2010/07/14 | 175 | 178 | 174 | 177 | 9,115,000 |
| 2010/07/13 | 171 | 174 | 170 | 170 | 8,876,000 |
| 2010/07/12 | 168 | 176 | 167 | 171 | 15,397,000 |
| 2010/07/09 | 168 | 169 | 165 | 167 | 9,868,000 |
| 2010/07/08 | 169 | 169 | 167 | 168 | 10,461,000 |
| 2010/07/07 | 166 | 168 | 163 | 164 | 21,213,000 |
| 2010/07/06 | 159 | 162 | 156 | 161 | 12,941,000 |
| 2010/07/05 | 162 | 164 | 159 | 160 | 10,125,000 |
| 2010/07/02 | 162 | 162 | 159 | 160 | 6,923,000 |
| 2010/07/01 | 161 | 164 | 158 | 159 | 8,610,000 |
| 2010/06/30 | 159 | 164 | 158 | 162 | 12,586,000 |
| 2010/06/29 | 166 | 170 | 164 | 164 | 8,841,000 |
| 2010/06/28 | 171 | 171 | 166 | 166 | 7,274,000 |
| 2010/06/25 | 173 | 174 | 170 | 171 | 6,381,000 |
| 2010/06/24 | 175 | 178 | 174 | 176 | 6,154,000 |
| 2010/06/23 | 178 | 178 | 174 | 175 | 8,253,000 |
| 2010/06/22 | 181 | 182 | 180 | 181 | 3,833,000 |
| 2010/06/21 | 181 | 185 | 181 | 184 | 5,858,000 |
| 2010/06/18 | 181 | 182 | 178 | 179 | 5,192,000 |
| 2010/06/17 | 185 | 185 | 181 | 181 | 5,720,000 |
| 2010/06/16 | 186 | 187 | 184 | 186 | 9,814,000 |
| 2010/06/15 | 181 | 182 | 179 | 180 | 4,986,000 |
| 2010/06/14 | 177 | 183 | 177 | 182 | 12,038,000 |
| 2010/06/11 | 174 | 175 | 172 | 173 | 10,863,000 |
| 2010/06/10 | 166 | 170 | 165 | 169 | 12,318,000 |
| 2010/06/09 | 170 | 171 | 164 | 165 | 11,963,000 |
| 2010/06/08 | 172 | 175 | 170 | 171 | 9,050,000 |
| 2010/06/07 | 175 | 176 | 173 | 174 | 6,228,000 |
| 2010/06/04 | 180 | 181 | 178 | 179 | 6,211,000 |
| 2010/06/03 | 179 | 180 | 178 | 180 | 8,526,000 |
| 2010/06/02 | 176 | 180 | 175 | 176 | 6,709,000 |
| 2010/06/01 | 181 | 181 | 177 | 178 | 4,185,000 |
| 2010/05/31 | 182 | 183 | 179 | 181 | 5,787,000 |
| 2010/05/28 | 180 | 182 | 180 | 181 | 9,595,000 |
| 2010/05/27 | 172 | 177 | 171 | 176 | 8,399,000 |
| 2010/05/26 | 175 | 177 | 171 | 173 | 10,694,000 |
| 2010/05/25 | 178 | 179 | 172 | 173 | 9,687,000 |
| 2010/05/24 | 181 | 182 | 178 | 180 | 7,975,000 |
| 2010/05/21 | 179 | 182 | 177 | 181 | 12,598,000 |
| 2010/05/20 | 185 | 188 | 183 | 184 | 9,187,000 |
| 2010/05/19 | 184 | 189 | 181 | 187 | 17,567,000 |
| 2010/05/18 | 194 | 194 | 187 | 188 | 9,909,000 |
| 2010/05/17 | 197 | 198 | 191 | 193 | 10,526,000 |
| 2010/05/14 | 199 | 202 | 198 | 199 | 9,207,000 |
| 2010/05/13 | 202 | 203 | 199 | 203 | 9,010,000 |
| 2010/05/12 | 201 | 203 | 197 | 198 | 12,692,000 |
| 2010/05/11 | 211 | 212 | 196 | 197 | 22,818,000 |
| 2010/05/10 | 205 | 211 | 204 | 208 | 15,035,000 |
| 2010/05/07 | 195 | 204 | 194 | 203 | 19,012,000 |
| 2010/05/06 | 210 | 212 | 205 | 205 | 15,464,000 |
| 2010/04/30 | 215 | 216 | 212 | 216 | 30,106,000 |
| 2010/04/28 | 206 | 212 | 205 | 206 | 22,601,000 |
| 2010/04/27 | 206 | 213 | 206 | 212 | 21,748,000 |
| 2010/04/26 | 201 | 207 | 201 | 206 | 15,969,000 |
| 2010/04/23 | 197 | 199 | 196 | 198 | 9,389,000 |
| 2010/04/22 | 197 | 198 | 194 | 196 | 10,475,000 |
| 2010/04/21 | 202 | 203 | 198 | 199 | 10,384,000 |
| 2010/04/20 | 196 | 198 | 196 | 197 | 7,588,000 |
| 2010/04/19 | 196 | 198 | 195 | 195 | 7,729,000 |
| 2010/04/16 | 202 | 203 | 198 | 199 | 11,183,000 |
| 2010/04/15 | 206 | 206 | 202 | 203 | 9,136,000 |
| 2010/04/14 | 205 | 205 | 202 | 203 | 6,362,000 |
| 2010/04/13 | 207 | 208 | 204 | 205 | 4,839,000 |
| 2010/04/12 | 210 | 211 | 207 | 208 | 7,555,000 |
| 2010/04/09 | 205 | 208 | 204 | 208 | 11,044,000 |
| 2010/04/08 | 210 | 211 | 204 | 206 | 17,493,000 |
| 2010/04/07 | 210 | 214 | 210 | 211 | 11,596,000 |
| 2010/04/06 | 214 | 214 | 208 | 209 | 7,883,000 |
| 2010/04/05 | 214 | 215 | 212 | 213 | 6,832,000 |
| 2010/04/02 | 213 | 214 | 210 | 211 | 7,545,000 |
| 2010/04/01 | 209 | 212 | 208 | 212 | 10,554,000 |
| 2010/03/31 | 212 | 214 | 210 | 211 | 10,269,000 |
| 2010/03/30 | 207 | 212 | 206 | 212 | 14,820,000 |
| 2010/03/29 | 203 | 206 | 202 | 205 | 10,607,000 |
| 2010/03/26 | 201 | 204 | 200 | 202 | 11,286,000 |
| 2010/03/25 | 200 | 201 | 199 | 200 | 4,981,000 |
| 2010/03/24 | 203 | 203 | 199 | 201 | 8,486,000 |
| 2010/03/23 | 200 | 203 | 199 | 201 | 11,311,000 |
| 2010/03/19 | 198 | 200 | 197 | 198 | 7,244,000 |
| 2010/03/18 | 198 | 202 | 196 | 197 | 13,322,000 |
| 2010/03/17 | 194 | 202 | 193 | 199 | 30,672,000 |
| 2010/03/16 | 190 | 194 | 188 | 193 | 9,810,000 |
| 2010/03/15 | 192 | 194 | 190 | 191 | 6,179,000 |
| 2010/03/12 | 194 | 194 | 192 | 193 | 8,866,000 |
| 2010/03/11 | 194 | 195 | 192 | 193 | 5,519,000 |
| 2010/03/10 | 193 | 195 | 192 | 193 | 7,517,000 |
| 2010/03/09 | 192 | 194 | 191 | 194 | 7,563,000 |
| 2010/03/08 | 193 | 194 | 191 | 193 | 9,782,000 |
| 2010/03/05 | 189 | 191 | 188 | 190 | 9,442,000 |
| 2010/03/04 | 187 | 190 | 185 | 187 | 14,028,000 |
| 2010/03/03 | 187 | 188 | 185 | 186 | 5,457,000 |
| 2010/03/02 | 183 | 188 | 182 | 187 | 16,267,000 |
| 2010/03/01 | 180 | 183 | 179 | 182 | 7,245,000 |
| 2010/02/26 | 180 | 182 | 179 | 180 | 7,738,000 |
| 2010/02/25 | 181 | 183 | 178 | 181 | 9,687,000 |
| 2010/02/24 | 181 | 182 | 179 | 180 | 8,548,000 |
| 2010/02/23 | 182 | 185 | 180 | 183 | 10,285,000 |
| 2010/02/22 | 180 | 183 | 179 | 182 | 10,216,000 |
| 2010/02/19 | 179 | 183 | 177 | 177 | 12,635,000 |
| 2010/02/18 | 182 | 182 | 178 | 178 | 6,642,000 |
| 2010/02/17 | 182 | 183 | 180 | 182 | 7,602,000 |
| 2010/02/16 | 179 | 181 | 178 | 180 | 6,046,000 |
| 2010/02/15 | 182 | 183 | 177 | 178 | 5,085,000 |
| 2010/02/12 | 180 | 182 | 179 | 182 | 9,703,000 |
| 2010/02/10 | 176 | 178 | 174 | 177 | 7,870,000 |
| 2010/02/09 | 177 | 178 | 173 | 174 | 9,814,000 |
| 2010/02/08 | 179 | 182 | 176 | 178 | 12,235,000 |
| 2010/02/05 | 177 | 180 | 176 | 179 | 9,946,000 |
| 2010/02/04 | 184 | 185 | 181 | 184 | 6,847,000 |
| 2010/02/03 | 183 | 186 | 182 | 183 | 8,172,000 |
| 2010/02/02 | 181 | 183 | 180 | 181 | 6,000,000 |
| 2010/02/01 | 184 | 185 | 178 | 181 | 11,323,000 |
| 2010/01/29 | 183 | 188 | 182 | 185 | 13,538,000 |
| 2010/01/28 | 183 | 188 | 182 | 186 | 14,931,000 |
| 2010/01/27 | 185 | 186 | 180 | 180 | 12,963,000 |
| 2010/01/26 | 187 | 188 | 183 | 183 | 10,802,000 |
| 2010/01/25 | 185 | 187 | 183 | 185 | 10,642,000 |
| 2010/01/22 | 189 | 190 | 186 | 188 | 16,888,000 |
| 2010/01/21 | 188 | 194 | 188 | 193 | 18,815,000 |
| 2010/01/20 | 197 | 198 | 189 | 189 | 37,938,000 |
| 2010/01/19 | 191 | 192 | 187 | 188 | 8,238,000 |
| 2010/01/18 | 192 | 192 | 190 | 191 | 4,621,000 |
| 2010/01/15 | 194 | 195 | 190 | 193 | 12,012,000 |
| 2010/01/14 | 191 | 194 | 190 | 194 | 14,280,000 |
| 2010/01/13 | 190 | 193 | 189 | 190 | 8,015,000 |
| 2010/01/12 | 190 | 193 | 188 | 193 | 14,612,000 |
| 2010/01/08 | 190 | 192 | 189 | 191 | 11,168,000 |
| 2010/01/07 | 187 | 192 | 187 | 190 | 12,809,000 |
| 2010/01/06 | 190 | 190 | 187 | 188 | 11,470,000 |
| 2010/01/05 | 194 | 196 | 188 | 190 | 23,073,000 |
| 2010/01/04 | 187 | 193 | 186 | 191 | 28,097,000 |