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 |
---|---|---|---|---|---|
2012/12/28 | 131 | 132 | 129 | 131 | 9,481,000 |
2012/12/27 | 130 | 131 | 127 | 130 | 14,721,000 |
2012/12/26 | 125 | 129 | 124 | 128 | 22,072,000 |
2012/12/25 | 126 | 128 | 125 | 125 | 11,901,000 |
2012/12/21 | 128 | 129 | 124 | 124 | 23,614,000 |
2012/12/20 | 124 | 127 | 123 | 126 | 19,956,000 |
2012/12/19 | 125 | 126 | 123 | 124 | 24,565,000 |
2012/12/18 | 123 | 126 | 122 | 123 | 21,491,000 |
2012/12/17 | 125 | 126 | 122 | 123 | 11,914,000 |
2012/12/14 | 122 | 124 | 121 | 123 | 17,305,000 |
2012/12/13 | 120 | 123 | 119 | 122 | 22,527,000 |
2012/12/12 | 119 | 120 | 118 | 118 | 5,743,000 |
2012/12/11 | 117 | 119 | 117 | 119 | 6,014,000 |
2012/12/10 | 118 | 118 | 117 | 118 | 4,183,000 |
2012/12/07 | 119 | 119 | 116 | 117 | 9,289,000 |
2012/12/06 | 120 | 121 | 118 | 119 | 13,189,000 |
2012/12/05 | 120 | 120 | 118 | 119 | 7,652,000 |
2012/12/04 | 119 | 120 | 118 | 120 | 4,785,000 |
2012/12/03 | 120 | 121 | 119 | 120 | 4,982,000 |
2012/11/30 | 121 | 121 | 118 | 119 | 10,324,000 |
2012/11/29 | 121 | 121 | 119 | 120 | 4,513,000 |
2012/11/28 | 122 | 122 | 119 | 120 | 2,936,000 |
2012/11/27 | 125 | 126 | 121 | 122 | 12,392,000 |
2012/11/26 | 124 | 127 | 123 | 124 | 10,694,000 |
2012/11/22 | 120 | 123 | 120 | 121 | 12,929,000 |
2012/11/21 | 118 | 121 | 116 | 118 | 11,068,000 |
2012/11/20 | 118 | 119 | 116 | 117 | 7,064,000 |
2012/11/19 | 119 | 119 | 116 | 117 | 5,736,000 |
2012/11/16 | 113 | 118 | 112 | 118 | 15,522,000 |
2012/11/15 | 110 | 112 | 109 | 112 | 10,788,000 |
2012/11/14 | 110 | 110 | 108 | 109 | 4,423,000 |
2012/11/13 | 113 | 114 | 106 | 110 | 18,745,000 |
2012/11/12 | 113 | 114 | 112 | 113 | 5,440,000 |
2012/11/09 | 113 | 114 | 111 | 113 | 12,999,000 |
2012/11/08 | 113 | 115 | 112 | 114 | 8,326,000 |
2012/11/07 | 114 | 115 | 112 | 113 | 11,753,000 |
2012/11/06 | 114 | 115 | 113 | 113 | 7,237,000 |
2012/11/05 | 116 | 117 | 113 | 114 | 10,560,000 |
2012/11/02 | 120 | 122 | 116 | 116 | 16,501,000 |
2012/11/01 | 123 | 123 | 119 | 120 | 7,961,000 |
2012/10/31 | 120 | 125 | 119 | 122 | 8,483,000 |
2012/10/30 | 120 | 121 | 119 | 119 | 6,113,000 |
2012/10/29 | 119 | 120 | 118 | 120 | 4,180,000 |
2012/10/26 | 122 | 122 | 118 | 119 | 6,500,000 |
2012/10/25 | 119 | 123 | 119 | 121 | 6,654,000 |
2012/10/24 | 119 | 121 | 118 | 119 | 5,299,000 |
2012/10/23 | 120 | 121 | 118 | 121 | 8,109,000 |
2012/10/22 | 119 | 120 | 118 | 119 | 11,975,000 |
2012/10/19 | 121 | 123 | 120 | 121 | 12,064,000 |
2012/10/18 | 121 | 123 | 120 | 123 | 14,341,000 |
2012/10/17 | 123 | 123 | 119 | 120 | 10,659,000 |
2012/10/16 | 121 | 122 | 119 | 121 | 9,655,000 |
2012/10/15 | 115 | 120 | 114 | 119 | 11,431,000 |
2012/10/12 | 115 | 116 | 113 | 114 | 5,623,000 |
2012/10/11 | 111 | 114 | 111 | 114 | 8,251,000 |
2012/10/10 | 115 | 116 | 111 | 112 | 8,403,000 |
2012/10/09 | 120 | 121 | 117 | 117 | 6,825,000 |
2012/10/05 | 118 | 121 | 117 | 121 | 10,279,000 |
2012/10/04 | 122 | 122 | 117 | 119 | 11,189,000 |
2012/10/03 | 123 | 124 | 122 | 122 | 3,552,000 |
2012/10/02 | 122 | 125 | 122 | 123 | 5,552,000 |
2012/10/01 | 123 | 125 | 122 | 122 | 6,076,000 |
2012/09/28 | 124 | 129 | 123 | 124 | 10,982,000 |
2012/09/27 | 126 | 127 | 123 | 123 | 8,436,000 |
2012/09/26 | 125 | 127 | 124 | 124 | 4,492,000 |
2012/09/25 | 123 | 128 | 121 | 128 | 16,482,000 |
2012/09/24 | 127 | 127 | 124 | 125 | 9,008,000 |
2012/09/21 | 129 | 130 | 127 | 127 | 10,946,000 |
2012/09/20 | 131 | 132 | 130 | 131 | 9,138,000 |
2012/09/19 | 131 | 132 | 128 | 130 | 15,750,000 |
2012/09/18 | 128 | 130 | 127 | 130 | 9,930,000 |
2012/09/14 | 130 | 132 | 126 | 128 | 16,354,000 |
2012/09/13 | 129 | 131 | 127 | 129 | 11,499,000 |
2012/09/12 | 129 | 131 | 127 | 128 | 9,740,000 |
2012/09/11 | 128 | 130 | 128 | 128 | 2,424,000 |
2012/09/10 | 130 | 132 | 129 | 130 | 3,132,000 |
2012/09/07 | 131 | 132 | 130 | 132 | 4,678,000 |
2012/09/06 | 128 | 128 | 125 | 126 | 4,953,000 |
2012/09/05 | 132 | 132 | 125 | 127 | 6,609,000 |
2012/09/04 | 131 | 133 | 130 | 132 | 3,122,000 |
2012/09/03 | 132 | 134 | 131 | 131 | 6,837,000 |
2012/08/31 | 134 | 134 | 132 | 132 | 4,829,000 |
2012/08/30 | 137 | 137 | 135 | 135 | 4,170,000 |
2012/08/29 | 138 | 140 | 135 | 137 | 9,073,000 |
2012/08/28 | 141 | 141 | 135 | 137 | 7,415,000 |
2012/08/27 | 143 | 143 | 138 | 140 | 5,638,000 |
2012/08/24 | 142 | 143 | 137 | 140 | 8,315,000 |
2012/08/23 | 143 | 145 | 141 | 144 | 13,441,000 |
2012/08/22 | 140 | 143 | 139 | 143 | 10,562,000 |
2012/08/21 | 138 | 139 | 135 | 136 | 6,478,000 |
2012/08/20 | 141 | 143 | 138 | 139 | 5,583,000 |
2012/08/17 | 139 | 141 | 137 | 141 | 7,508,000 |
2012/08/16 | 133 | 137 | 133 | 137 | 7,241,000 |
2012/08/15 | 133 | 133 | 131 | 132 | 6,076,000 |
2012/08/14 | 132 | 135 | 131 | 132 | 8,048,000 |
2012/08/13 | 135 | 136 | 133 | 133 | 3,482,000 |
2012/08/10 | 140 | 141 | 134 | 136 | 9,478,000 |
2012/08/09 | 136 | 142 | 136 | 141 | 11,727,000 |
2012/08/08 | 137 | 141 | 135 | 138 | 12,723,000 |
2012/08/07 | 133 | 135 | 131 | 135 | 5,491,000 |
2012/08/06 | 131 | 133 | 130 | 133 | 4,786,000 |
2012/08/03 | 133 | 134 | 127 | 129 | 11,074,000 |
2012/08/02 | 136 | 137 | 133 | 136 | 11,392,000 |
2012/08/01 | 138 | 139 | 135 | 136 | 7,802,000 |
2012/07/31 | 137 | 142 | 136 | 142 | 7,902,000 |
2012/07/30 | 139 | 143 | 137 | 139 | 12,058,000 |
2012/07/27 | 142 | 143 | 133 | 136 | 15,663,000 |
2012/07/26 | 140 | 143 | 134 | 137 | 20,749,000 |
2012/07/25 | 140 | 140 | 135 | 136 | 17,808,000 |
2012/07/24 | 136 | 137 | 134 | 134 | 5,201,000 |
2012/07/23 | 138 | 141 | 136 | 136 | 8,473,000 |
2012/07/20 | 139 | 142 | 138 | 139 | 10,610,000 |
2012/07/19 | 135 | 142 | 135 | 141 | 24,024,000 |
2012/07/18 | 138 | 138 | 132 | 133 | 22,487,000 |
2012/07/17 | 146 | 147 | 141 | 141 | 12,027,000 |
2012/07/13 | 148 | 150 | 146 | 148 | 12,133,000 |
2012/07/12 | 151 | 152 | 147 | 150 | 12,114,000 |
2012/07/11 | 156 | 157 | 152 | 153 | 6,401,000 |
2012/07/10 | 158 | 160 | 156 | 158 | 6,457,000 |
2012/07/09 | 159 | 160 | 158 | 159 | 6,411,000 |
2012/07/06 | 164 | 164 | 159 | 162 | 13,054,000 |
2012/07/05 | 160 | 165 | 158 | 163 | 12,757,000 |
2012/07/04 | 160 | 161 | 158 | 159 | 3,090,000 |
2012/07/03 | 159 | 161 | 158 | 158 | 5,258,000 |
2012/07/02 | 158 | 162 | 157 | 158 | 13,017,000 |
2012/06/29 | 154 | 156 | 151 | 154 | 16,903,000 |
2012/06/28 | 159 | 159 | 152 | 154 | 12,478,000 |
2012/06/27 | 155 | 159 | 152 | 158 | 11,078,000 |
2012/06/26 | 157 | 158 | 152 | 153 | 14,634,000 |
2012/06/25 | 162 | 163 | 158 | 159 | 7,902,000 |
2012/06/22 | 158 | 161 | 157 | 160 | 5,695,000 |
2012/06/21 | 162 | 163 | 159 | 161 | 4,621,000 |
2012/06/20 | 160 | 162 | 160 | 160 | 5,137,000 |
2012/06/19 | 159 | 160 | 157 | 158 | 5,237,000 |
2012/06/18 | 159 | 160 | 157 | 160 | 5,196,000 |
2012/06/15 | 155 | 156 | 153 | 155 | 5,945,000 |
2012/06/14 | 152 | 154 | 152 | 153 | 2,996,000 |
2012/06/13 | 152 | 155 | 151 | 154 | 8,603,000 |
2012/06/12 | 153 | 153 | 149 | 151 | 13,954,000 |
2012/06/11 | 155 | 158 | 154 | 156 | 7,256,000 |
2012/06/08 | 154 | 155 | 150 | 152 | 10,655,000 |
2012/06/07 | 158 | 159 | 154 | 155 | 6,435,000 |
2012/06/06 | 152 | 157 | 151 | 156 | 6,427,000 |
2012/06/05 | 149 | 154 | 148 | 152 | 9,926,000 |
2012/06/04 | 149 | 150 | 145 | 148 | 8,073,000 |
2012/06/01 | 156 | 157 | 152 | 153 | 5,143,000 |
2012/05/31 | 155 | 158 | 153 | 156 | 12,534,000 |
2012/05/30 | 163 | 163 | 158 | 160 | 6,896,000 |
2012/05/29 | 160 | 163 | 158 | 163 | 7,467,000 |
2012/05/28 | 165 | 165 | 160 | 161 | 2,595,000 |
2012/05/25 | 165 | 166 | 161 | 163 | 3,970,000 |
2012/05/24 | 165 | 168 | 161 | 164 | 7,786,000 |
2012/05/23 | 172 | 172 | 164 | 164 | 7,934,000 |
2012/05/22 | 171 | 174 | 170 | 173 | 5,803,000 |
2012/05/21 | 166 | 171 | 165 | 169 | 6,059,000 |
2012/05/18 | 171 | 173 | 166 | 167 | 9,241,000 |
2012/05/17 | 168 | 178 | 168 | 176 | 11,184,000 |
2012/05/16 | 170 | 171 | 165 | 168 | 8,996,000 |
2012/05/15 | 173 | 173 | 166 | 170 | 8,674,000 |
2012/05/14 | 174 | 175 | 169 | 173 | 6,816,000 |
2012/05/11 | 176 | 178 | 173 | 174 | 4,816,000 |
2012/05/10 | 179 | 179 | 176 | 177 | 5,247,000 |
2012/05/09 | 180 | 181 | 176 | 179 | 6,443,000 |
2012/05/08 | 179 | 184 | 179 | 183 | 8,485,000 |
2012/05/07 | 177 | 180 | 177 | 179 | 7,045,000 |
2012/05/02 | 182 | 183 | 180 | 181 | 7,219,000 |
2012/05/01 | 184 | 185 | 180 | 181 | 13,139,000 |
2012/04/27 | 185 | 185 | 179 | 179 | 7,368,000 |
2012/04/26 | 184 | 184 | 179 | 182 | 5,689,000 |
2012/04/25 | 185 | 185 | 179 | 181 | 7,522,000 |
2012/04/24 | 182 | 184 | 181 | 183 | 2,964,000 |
2012/04/23 | 183 | 185 | 181 | 183 | 3,045,000 |
2012/04/20 | 184 | 185 | 182 | 183 | 5,103,000 |
2012/04/19 | 187 | 188 | 185 | 185 | 6,505,000 |
2012/04/18 | 186 | 189 | 185 | 189 | 5,742,000 |
2012/04/17 | 183 | 184 | 182 | 184 | 4,024,000 |
2012/04/16 | 182 | 185 | 182 | 182 | 5,365,000 |
2012/04/13 | 186 | 187 | 183 | 185 | 8,206,000 |
2012/04/12 | 181 | 186 | 180 | 185 | 8,180,000 |
2012/04/11 | 179 | 182 | 178 | 180 | 8,962,000 |
2012/04/10 | 185 | 188 | 178 | 180 | 13,679,000 |
2012/04/09 | 184 | 184 | 182 | 182 | 6,671,000 |
2012/04/06 | 188 | 190 | 185 | 187 | 8,643,000 |
2012/04/05 | 186 | 193 | 186 | 190 | 24,402,000 |
2012/04/04 | 190 | 191 | 182 | 183 | 12,338,000 |
2012/04/03 | 189 | 191 | 189 | 189 | 3,039,000 |
2012/04/02 | 189 | 191 | 188 | 190 | 6,151,000 |
2012/03/30 | 192 | 192 | 187 | 188 | 9,715,000 |
2012/03/29 | 183 | 193 | 182 | 192 | 17,970,000 |
2012/03/28 | 192 | 194 | 191 | 193 | 4,075,000 |
2012/03/27 | 192 | 195 | 191 | 193 | 8,764,000 |
2012/03/26 | 190 | 193 | 189 | 190 | 11,401,000 |
2012/03/23 | 187 | 190 | 186 | 190 | 9,407,000 |
2012/03/22 | 187 | 190 | 185 | 189 | 8,012,000 |
2012/03/21 | 190 | 190 | 187 | 187 | 6,114,000 |
2012/03/19 | 188 | 190 | 187 | 190 | 6,799,000 |
2012/03/16 | 187 | 188 | 185 | 188 | 7,496,000 |
2012/03/15 | 186 | 187 | 183 | 186 | 7,732,000 |
2012/03/14 | 186 | 187 | 184 | 185 | 4,494,000 |
2012/03/13 | 185 | 187 | 181 | 182 | 10,189,000 |
2012/03/12 | 189 | 189 | 185 | 185 | 6,036,000 |
2012/03/09 | 189 | 189 | 186 | 188 | 13,496,000 |
2012/03/08 | 183 | 187 | 183 | 186 | 6,754,000 |
2012/03/07 | 178 | 183 | 177 | 183 | 10,805,000 |
2012/03/06 | 182 | 183 | 179 | 179 | 8,832,000 |
2012/03/05 | 185 | 188 | 181 | 182 | 10,520,000 |
2012/03/02 | 183 | 184 | 181 | 183 | 8,056,000 |
2012/03/01 | 183 | 187 | 178 | 179 | 14,507,000 |
2012/02/29 | 185 | 188 | 183 | 184 | 12,366,000 |
2012/02/28 | 182 | 185 | 181 | 185 | 10,744,000 |
2012/02/27 | 185 | 186 | 183 | 184 | 12,939,000 |
2012/02/24 | 182 | 184 | 181 | 182 | 10,124,000 |
2012/02/23 | 180 | 183 | 179 | 182 | 12,186,000 |
2012/02/22 | 176 | 181 | 175 | 180 | 14,990,000 |
2012/02/21 | 176 | 180 | 175 | 176 | 20,509,000 |
2012/02/20 | 171 | 175 | 171 | 173 | 10,995,000 |
2012/02/17 | 170 | 171 | 167 | 170 | 13,632,000 |
2012/02/16 | 163 | 168 | 162 | 167 | 15,423,000 |
2012/02/15 | 162 | 165 | 161 | 164 | 13,482,000 |
2012/02/14 | 160 | 162 | 159 | 161 | 11,129,000 |
2012/02/13 | 162 | 163 | 160 | 160 | 7,317,000 |
2012/02/10 | 168 | 168 | 162 | 162 | 24,379,000 |
2012/02/09 | 165 | 168 | 164 | 168 | 11,533,000 |
2012/02/08 | 167 | 167 | 164 | 166 | 7,794,000 |
2012/02/07 | 165 | 167 | 165 | 167 | 5,864,000 |
2012/02/06 | 168 | 168 | 164 | 165 | 4,871,000 |
2012/02/03 | 167 | 167 | 164 | 166 | 5,259,000 |
2012/02/02 | 166 | 168 | 165 | 167 | 3,749,000 |
2012/02/01 | 166 | 168 | 165 | 166 | 4,444,000 |
2012/01/31 | 163 | 166 | 162 | 166 | 5,550,000 |
2012/01/30 | 165 | 166 | 162 | 164 | 5,382,000 |
2012/01/27 | 168 | 168 | 164 | 165 | 5,469,000 |
2012/01/26 | 168 | 169 | 167 | 167 | 2,632,000 |
2012/01/25 | 169 | 169 | 166 | 168 | 6,063,000 |
2012/01/24 | 169 | 169 | 166 | 168 | 4,175,000 |
2012/01/23 | 168 | 171 | 166 | 169 | 7,589,000 |
2012/01/20 | 168 | 168 | 163 | 167 | 12,263,000 |
2012/01/19 | 165 | 167 | 164 | 164 | 7,823,000 |
2012/01/18 | 160 | 164 | 160 | 164 | 10,176,000 |
2012/01/17 | 159 | 160 | 158 | 160 | 4,385,000 |
2012/01/16 | 159 | 159 | 157 | 158 | 5,078,000 |
2012/01/13 | 160 | 163 | 159 | 161 | 9,952,000 |
2012/01/12 | 159 | 160 | 157 | 159 | 4,757,000 |
2012/01/11 | 155 | 160 | 155 | 160 | 6,675,000 |
2012/01/10 | 156 | 157 | 153 | 154 | 7,093,000 |
2012/01/06 | 159 | 160 | 156 | 157 | 8,163,000 |
2012/01/05 | 157 | 159 | 155 | 159 | 6,483,000 |
2012/01/04 | 157 | 158 | 156 | 158 | 4,537,000 |