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 |
---|---|---|---|---|---|
2011/12/30 | 154 | 156 | 153 | 156 | 2,781,000 |
2011/12/29 | 154 | 155 | 151 | 154 | 6,201,000 |
2011/12/28 | 157 | 158 | 155 | 156 | 5,516,000 |
2011/12/27 | 161 | 162 | 159 | 160 | 4,913,000 |
2011/12/26 | 161 | 162 | 160 | 161 | 4,417,000 |
2011/12/22 | 159 | 159 | 158 | 159 | 1,908,000 |
2011/12/21 | 160 | 161 | 158 | 159 | 4,977,000 |
2011/12/20 | 155 | 159 | 155 | 159 | 4,372,000 |
2011/12/19 | 157 | 158 | 156 | 157 | 3,080,000 |
2011/12/16 | 158 | 159 | 156 | 156 | 3,631,000 |
2011/12/15 | 158 | 159 | 156 | 156 | 3,823,000 |
2011/12/14 | 159 | 161 | 157 | 160 | 4,581,000 |
2011/12/13 | 158 | 160 | 158 | 159 | 5,552,000 |
2011/12/12 | 162 | 162 | 158 | 159 | 8,455,000 |
2011/12/09 | 159 | 160 | 157 | 159 | 12,111,000 |
2011/12/08 | 161 | 162 | 159 | 160 | 18,734,000 |
2011/12/07 | 158 | 160 | 155 | 156 | 9,625,000 |
2011/12/06 | 161 | 161 | 158 | 160 | 5,001,000 |
2011/12/05 | 160 | 164 | 160 | 162 | 4,359,000 |
2011/12/02 | 157 | 160 | 156 | 159 | 6,407,000 |
2011/12/01 | 158 | 159 | 157 | 158 | 6,876,000 |
2011/11/30 | 155 | 155 | 153 | 155 | 3,968,000 |
2011/11/29 | 155 | 156 | 153 | 156 | 4,481,000 |
2011/11/28 | 152 | 155 | 151 | 155 | 7,012,000 |
2011/11/25 | 148 | 150 | 147 | 148 | 4,499,000 |
2011/11/24 | 146 | 148 | 146 | 147 | 4,492,000 |
2011/11/22 | 147 | 150 | 146 | 149 | 4,602,000 |
2011/11/21 | 148 | 148 | 145 | 148 | 3,778,000 |
2011/11/18 | 144 | 148 | 142 | 147 | 7,086,000 |
2011/11/17 | 143 | 146 | 142 | 144 | 5,790,000 |
2011/11/16 | 148 | 149 | 144 | 145 | 4,873,000 |
2011/11/15 | 149 | 151 | 146 | 146 | 4,403,000 |
2011/11/14 | 149 | 151 | 148 | 151 | 5,475,000 |
2011/11/11 | 146 | 148 | 144 | 147 | 7,619,000 |
2011/11/10 | 148 | 150 | 145 | 147 | 7,547,000 |
2011/11/09 | 154 | 155 | 151 | 152 | 5,105,000 |
2011/11/08 | 153 | 155 | 152 | 153 | 4,636,000 |
2011/11/07 | 151 | 156 | 151 | 155 | 14,339,000 |
2011/11/04 | 146 | 151 | 145 | 149 | 7,460,000 |
2011/11/02 | 146 | 146 | 143 | 143 | 9,362,000 |
2011/11/01 | 146 | 148 | 144 | 145 | 5,679,000 |
2011/10/31 | 151 | 153 | 145 | 145 | 6,391,000 |
2011/10/28 | 151 | 154 | 150 | 152 | 6,801,000 |
2011/10/27 | 149 | 150 | 147 | 150 | 8,025,000 |
2011/10/26 | 140 | 149 | 139 | 148 | 13,861,000 |
2011/10/25 | 143 | 144 | 141 | 142 | 6,697,000 |
2011/10/24 | 141 | 143 | 139 | 142 | 11,997,000 |
2011/10/21 | 140 | 144 | 140 | 141 | 9,252,000 |
2011/10/20 | 147 | 147 | 138 | 139 | 17,543,000 |
2011/10/19 | 148 | 149 | 146 | 147 | 6,036,000 |
2011/10/18 | 148 | 149 | 146 | 147 | 5,923,000 |
2011/10/17 | 150 | 151 | 147 | 150 | 9,577,000 |
2011/10/14 | 154 | 154 | 150 | 150 | 5,256,000 |
2011/10/13 | 156 | 156 | 153 | 154 | 11,371,000 |
2011/10/12 | 155 | 156 | 150 | 150 | 11,256,000 |
2011/10/11 | 158 | 159 | 156 | 158 | 4,793,000 |
2011/10/07 | 153 | 156 | 152 | 155 | 7,090,000 |
2011/10/06 | 152 | 153 | 150 | 151 | 3,967,000 |
2011/10/05 | 153 | 155 | 151 | 153 | 6,046,000 |
2011/10/04 | 151 | 153 | 149 | 152 | 4,399,000 |
2011/10/03 | 155 | 156 | 152 | 154 | 6,561,000 |
2011/09/30 | 159 | 160 | 153 | 154 | 7,287,000 |
2011/09/29 | 154 | 159 | 154 | 159 | 5,955,000 |
2011/09/28 | 153 | 157 | 152 | 154 | 5,794,000 |
2011/09/27 | 150 | 153 | 149 | 153 | 4,695,000 |
2011/09/26 | 150 | 151 | 145 | 147 | 6,117,000 |
2011/09/22 | 150 | 151 | 147 | 149 | 4,047,000 |
2011/09/21 | 148 | 153 | 148 | 151 | 3,277,000 |
2011/09/20 | 149 | 151 | 148 | 149 | 1,882,000 |
2011/09/16 | 151 | 153 | 150 | 153 | 5,465,000 |
2011/09/15 | 147 | 150 | 147 | 149 | 3,326,000 |
2011/09/14 | 148 | 150 | 145 | 146 | 3,709,000 |
2011/09/13 | 144 | 149 | 143 | 148 | 5,460,000 |
2011/09/12 | 142 | 143 | 141 | 142 | 4,847,000 |
2011/09/09 | 145 | 148 | 145 | 146 | 6,741,000 |
2011/09/08 | 148 | 149 | 145 | 146 | 3,227,000 |
2011/09/07 | 145 | 147 | 145 | 146 | 2,867,000 |
2011/09/06 | 145 | 146 | 142 | 142 | 4,645,000 |
2011/09/05 | 147 | 149 | 144 | 145 | 7,348,000 |
2011/09/02 | 151 | 152 | 148 | 149 | 3,359,000 |
2011/09/01 | 153 | 154 | 152 | 153 | 3,983,000 |
2011/08/31 | 148 | 152 | 148 | 151 | 5,710,000 |
2011/08/30 | 150 | 151 | 149 | 150 | 3,237,000 |
2011/08/29 | 149 | 150 | 146 | 148 | 5,298,000 |
2011/08/26 | 143 | 147 | 141 | 147 | 10,524,000 |
2011/08/25 | 144 | 147 | 143 | 143 | 10,403,000 |
2011/08/24 | 144 | 146 | 142 | 142 | 8,716,000 |
2011/08/23 | 145 | 146 | 142 | 143 | 8,093,000 |
2011/08/22 | 148 | 148 | 143 | 144 | 8,962,000 |
2011/08/19 | 150 | 151 | 148 | 149 | 5,583,000 |
2011/08/18 | 156 | 156 | 153 | 154 | 3,078,000 |
2011/08/17 | 155 | 156 | 154 | 155 | 4,424,000 |
2011/08/16 | 154 | 160 | 154 | 157 | 10,628,000 |
2011/08/15 | 156 | 156 | 153 | 154 | 3,255,000 |
2011/08/12 | 157 | 158 | 153 | 154 | 5,344,000 |
2011/08/11 | 152 | 155 | 152 | 155 | 5,895,000 |
2011/08/10 | 155 | 157 | 155 | 156 | 6,860,000 |
2011/08/09 | 150 | 153 | 146 | 152 | 15,255,000 |
2011/08/08 | 160 | 160 | 156 | 157 | 8,354,000 |
2011/08/05 | 160 | 163 | 159 | 161 | 10,069,000 |
2011/08/04 | 163 | 167 | 162 | 166 | 13,387,000 |
2011/08/03 | 161 | 164 | 160 | 163 | 13,787,000 |
2011/08/02 | 162 | 165 | 161 | 161 | 5,391,000 |
2011/08/01 | 164 | 165 | 163 | 164 | 4,032,000 |
2011/07/29 | 161 | 163 | 160 | 161 | 8,658,000 |
2011/07/28 | 161 | 163 | 160 | 162 | 11,073,000 |
2011/07/27 | 164 | 164 | 162 | 163 | 4,011,000 |
2011/07/26 | 166 | 166 | 164 | 165 | 4,734,000 |
2011/07/25 | 166 | 166 | 164 | 165 | 4,614,000 |
2011/07/22 | 166 | 166 | 163 | 165 | 4,308,000 |
2011/07/21 | 164 | 165 | 162 | 164 | 3,439,000 |
2011/07/20 | 166 | 167 | 164 | 165 | 11,828,000 |
2011/07/19 | 162 | 164 | 160 | 163 | 8,457,000 |
2011/07/15 | 162 | 165 | 162 | 162 | 8,369,000 |
2011/07/14 | 165 | 165 | 162 | 163 | 8,876,000 |
2011/07/13 | 165 | 165 | 163 | 164 | 7,187,000 |
2011/07/12 | 167 | 167 | 165 | 166 | 4,477,000 |
2011/07/11 | 170 | 170 | 167 | 168 | 4,886,000 |
2011/07/08 | 172 | 173 | 170 | 170 | 11,184,000 |
2011/07/07 | 168 | 170 | 167 | 169 | 6,783,000 |
2011/07/06 | 165 | 168 | 164 | 168 | 6,746,000 |
2011/07/05 | 167 | 167 | 165 | 166 | 3,295,000 |
2011/07/04 | 167 | 168 | 165 | 166 | 3,479,000 |
2011/07/01 | 166 | 167 | 164 | 165 | 6,067,000 |
2011/06/30 | 166 | 167 | 165 | 166 | 9,270,000 |
2011/06/29 | 165 | 165 | 163 | 165 | 9,782,000 |
2011/06/28 | 163 | 165 | 162 | 164 | 4,204,000 |
2011/06/27 | 164 | 164 | 161 | 162 | 8,756,000 |
2011/06/24 | 162 | 164 | 161 | 163 | 5,549,000 |
2011/06/23 | 163 | 165 | 154 | 161 | 27,508,000 |
2011/06/22 | 163 | 165 | 163 | 165 | 4,123,000 |
2011/06/21 | 162 | 163 | 161 | 163 | 5,201,000 |
2011/06/20 | 159 | 162 | 159 | 161 | 7,158,000 |
2011/06/17 | 164 | 165 | 160 | 161 | 5,352,000 |
2011/06/16 | 165 | 167 | 164 | 164 | 3,677,000 |
2011/06/15 | 168 | 169 | 166 | 167 | 3,787,000 |
2011/06/14 | 166 | 168 | 166 | 168 | 5,937,000 |
2011/06/13 | 164 | 166 | 163 | 165 | 3,908,000 |
2011/06/10 | 167 | 167 | 164 | 166 | 7,465,000 |
2011/06/09 | 164 | 166 | 163 | 166 | 4,228,000 |
2011/06/08 | 161 | 167 | 161 | 165 | 8,273,000 |
2011/06/07 | 159 | 161 | 158 | 161 | 4,497,000 |
2011/06/06 | 162 | 163 | 159 | 159 | 4,532,000 |
2011/06/03 | 164 | 165 | 162 | 162 | 2,678,000 |
2011/06/02 | 165 | 166 | 163 | 163 | 7,572,000 |
2011/06/01 | 168 | 170 | 166 | 169 | 15,822,000 |
2011/05/31 | 162 | 165 | 160 | 165 | 11,232,000 |
2011/05/30 | 159 | 162 | 157 | 161 | 7,414,000 |
2011/05/27 | 160 | 160 | 157 | 158 | 3,963,000 |
2011/05/26 | 158 | 160 | 158 | 159 | 3,014,000 |
2011/05/25 | 159 | 159 | 155 | 157 | 6,042,000 |
2011/05/24 | 160 | 160 | 159 | 159 | 7,988,000 |
2011/05/23 | 164 | 164 | 160 | 161 | 4,648,000 |
2011/05/20 | 162 | 165 | 162 | 164 | 4,215,000 |
2011/05/19 | 166 | 166 | 161 | 162 | 6,339,000 |
2011/05/18 | 165 | 166 | 163 | 165 | 6,716,000 |
2011/05/17 | 163 | 165 | 161 | 163 | 7,422,000 |
2011/05/16 | 161 | 163 | 160 | 162 | 3,117,000 |
2011/05/13 | 165 | 166 | 159 | 162 | 9,546,000 |
2011/05/12 | 167 | 168 | 165 | 165 | 5,721,000 |
2011/05/11 | 174 | 174 | 169 | 169 | 8,649,000 |
2011/05/10 | 168 | 170 | 165 | 170 | 8,703,000 |
2011/05/09 | 167 | 169 | 166 | 168 | 7,366,000 |
2011/05/06 | 163 | 170 | 162 | 169 | 19,115,000 |
2011/05/02 | 164 | 165 | 161 | 164 | 7,747,000 |
2011/04/28 | 159 | 163 | 158 | 161 | 25,649,000 |
2011/04/27 | 154 | 154 | 150 | 154 | 8,562,000 |
2011/04/26 | 154 | 154 | 152 | 153 | 3,549,000 |
2011/04/25 | 153 | 156 | 153 | 154 | 6,648,000 |
2011/04/22 | 155 | 155 | 152 | 154 | 12,682,000 |
2011/04/21 | 157 | 158 | 156 | 158 | 8,708,000 |
2011/04/20 | 153 | 157 | 151 | 156 | 14,509,000 |
2011/04/19 | 155 | 155 | 150 | 153 | 21,479,000 |
2011/04/18 | 162 | 164 | 155 | 156 | 20,319,000 |
2011/04/15 | 160 | 162 | 159 | 160 | 8,012,000 |
2011/04/14 | 159 | 162 | 157 | 160 | 9,795,000 |
2011/04/13 | 157 | 160 | 156 | 159 | 4,988,000 |
2011/04/12 | 162 | 164 | 156 | 157 | 10,860,000 |
2011/04/11 | 163 | 165 | 161 | 162 | 3,403,000 |
2011/04/08 | 162 | 166 | 160 | 164 | 6,974,000 |
2011/04/07 | 163 | 165 | 160 | 162 | 5,151,000 |
2011/04/06 | 166 | 166 | 161 | 163 | 8,843,000 |
2011/04/05 | 167 | 167 | 161 | 162 | 4,310,000 |
2011/04/04 | 169 | 169 | 166 | 167 | 2,928,000 |
2011/04/01 | 166 | 170 | 166 | 167 | 6,987,000 |
2011/03/31 | 169 | 170 | 165 | 167 | 7,990,000 |
2011/03/30 | 165 | 170 | 163 | 169 | 10,078,000 |
2011/03/29 | 160 | 166 | 159 | 163 | 10,522,000 |
2011/03/28 | 161 | 163 | 159 | 161 | 6,257,000 |
2011/03/25 | 168 | 168 | 159 | 160 | 7,442,000 |
2011/03/24 | 162 | 165 | 162 | 163 | 8,150,000 |
2011/03/23 | 164 | 168 | 161 | 162 | 13,148,000 |
2011/03/22 | 162 | 165 | 160 | 164 | 14,854,000 |
2011/03/18 | 145 | 154 | 144 | 152 | 14,492,000 |
2011/03/17 | 135 | 145 | 134 | 142 | 11,006,000 |
2011/03/16 | 137 | 145 | 137 | 142 | 17,133,000 |
2011/03/15 | 148 | 148 | 117 | 132 | 26,427,000 |
2011/03/14 | 147 | 156 | 146 | 154 | 20,536,000 |
2011/03/11 | 172 | 175 | 171 | 172 | 12,786,000 |
2011/03/10 | 178 | 179 | 174 | 175 | 8,110,000 |
2011/03/09 | 179 | 180 | 177 | 179 | 12,850,000 |
2011/03/08 | 175 | 179 | 175 | 176 | 10,510,000 |
2011/03/07 | 180 | 180 | 174 | 176 | 14,107,000 |
2011/03/04 | 183 | 183 | 179 | 181 | 5,774,000 |
2011/03/03 | 179 | 180 | 178 | 180 | 5,852,000 |
2011/03/02 | 181 | 182 | 179 | 179 | 10,754,000 |
2011/03/01 | 181 | 185 | 181 | 183 | 12,533,000 |
2011/02/28 | 177 | 181 | 176 | 179 | 12,237,000 |
2011/02/25 | 177 | 178 | 176 | 176 | 7,032,000 |
2011/02/24 | 178 | 179 | 176 | 177 | 9,327,000 |
2011/02/23 | 177 | 182 | 176 | 180 | 9,468,000 |
2011/02/22 | 181 | 182 | 179 | 179 | 11,337,000 |
2011/02/21 | 182 | 183 | 181 | 182 | 7,716,000 |
2011/02/18 | 182 | 183 | 181 | 181 | 11,514,000 |
2011/02/17 | 185 | 186 | 182 | 183 | 12,838,000 |
2011/02/16 | 184 | 185 | 183 | 185 | 6,538,000 |
2011/02/15 | 185 | 185 | 183 | 185 | 13,082,000 |
2011/02/14 | 187 | 188 | 184 | 185 | 7,932,000 |
2011/02/10 | 184 | 186 | 178 | 185 | 28,094,000 |
2011/02/09 | 193 | 194 | 190 | 192 | 8,094,000 |
2011/02/08 | 191 | 194 | 191 | 191 | 13,360,000 |
2011/02/07 | 189 | 190 | 188 | 190 | 7,357,000 |
2011/02/04 | 187 | 188 | 186 | 187 | 4,869,000 |
2011/02/03 | 187 | 188 | 185 | 187 | 4,812,000 |
2011/02/02 | 185 | 189 | 185 | 187 | 8,029,000 |
2011/02/01 | 182 | 187 | 181 | 184 | 12,282,000 |
2011/01/31 | 182 | 184 | 181 | 181 | 9,740,000 |
2011/01/28 | 189 | 189 | 185 | 187 | 7,501,000 |
2011/01/27 | 188 | 189 | 186 | 189 | 7,002,000 |
2011/01/26 | 187 | 189 | 186 | 187 | 4,487,000 |
2011/01/25 | 186 | 189 | 185 | 187 | 9,281,000 |
2011/01/24 | 184 | 186 | 183 | 185 | 6,567,000 |
2011/01/21 | 191 | 192 | 179 | 184 | 14,366,000 |
2011/01/20 | 191 | 192 | 189 | 190 | 10,203,000 |
2011/01/19 | 194 | 195 | 191 | 193 | 7,733,000 |
2011/01/18 | 191 | 193 | 189 | 193 | 5,043,000 |
2011/01/17 | 193 | 195 | 191 | 192 | 6,878,000 |
2011/01/14 | 193 | 194 | 193 | 193 | 3,934,000 |
2011/01/13 | 196 | 196 | 193 | 194 | 5,200,000 |
2011/01/12 | 195 | 197 | 193 | 193 | 10,435,000 |
2011/01/11 | 192 | 195 | 191 | 193 | 5,603,000 |
2011/01/07 | 192 | 194 | 191 | 192 | 10,375,000 |
2011/01/06 | 190 | 193 | 189 | 191 | 20,430,000 |
2011/01/05 | 186 | 187 | 185 | 187 | 5,768,000 |
2011/01/04 | 185 | 187 | 184 | 186 | 7,575,000 |