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 |
---|---|---|---|---|---|
2013/12/30 | 150 | 150 | 148 | 149 | 6,993,000 |
2013/12/27 | 150 | 150 | 148 | 150 | 6,044,000 |
2013/12/26 | 148 | 150 | 147 | 150 | 12,684,000 |
2013/12/25 | 148 | 150 | 147 | 150 | 22,828,000 |
2013/12/24 | 149 | 151 | 147 | 147 | 15,738,000 |
2013/12/20 | 148 | 150 | 147 | 148 | 18,218,000 |
2013/12/19 | 150 | 151 | 148 | 149 | 7,479,000 |
2013/12/18 | 145 | 149 | 145 | 149 | 9,645,000 |
2013/12/17 | 145 | 146 | 144 | 146 | 23,509,000 |
2013/12/16 | 148 | 149 | 142 | 143 | 42,031,000 |
2013/12/13 | 152 | 158 | 150 | 151 | 39,808,000 |
2013/12/12 | 154 | 154 | 151 | 153 | 10,035,000 |
2013/12/11 | 156 | 157 | 154 | 155 | 10,666,000 |
2013/12/10 | 158 | 159 | 155 | 157 | 12,928,000 |
2013/12/09 | 157 | 159 | 156 | 158 | 14,662,000 |
2013/12/06 | 153 | 156 | 152 | 155 | 12,963,000 |
2013/12/05 | 153 | 157 | 153 | 155 | 11,506,000 |
2013/12/04 | 156 | 158 | 153 | 155 | 13,743,000 |
2013/12/03 | 159 | 159 | 156 | 158 | 5,086,000 |
2013/12/02 | 158 | 160 | 157 | 158 | 9,311,000 |
2013/11/29 | 159 | 160 | 156 | 159 | 17,494,000 |
2013/11/28 | 159 | 161 | 157 | 159 | 10,482,000 |
2013/11/27 | 156 | 159 | 155 | 159 | 12,322,000 |
2013/11/26 | 161 | 161 | 156 | 158 | 25,585,000 |
2013/11/25 | 159 | 163 | 158 | 162 | 33,476,000 |
2013/11/22 | 156 | 158 | 155 | 157 | 35,050,000 |
2013/11/21 | 151 | 155 | 150 | 153 | 24,988,000 |
2013/11/20 | 147 | 152 | 147 | 150 | 30,384,000 |
2013/11/19 | 143 | 149 | 143 | 148 | 26,903,000 |
2013/11/18 | 145 | 145 | 142 | 144 | 14,754,000 |
2013/11/15 | 144 | 144 | 142 | 144 | 8,818,000 |
2013/11/14 | 141 | 144 | 139 | 143 | 16,810,000 |
2013/11/13 | 141 | 142 | 137 | 141 | 18,736,000 |
2013/11/12 | 139 | 142 | 139 | 142 | 20,551,000 |
2013/11/11 | 138 | 140 | 137 | 140 | 15,400,000 |
2013/11/08 | 135 | 137 | 134 | 136 | 6,642,000 |
2013/11/07 | 138 | 139 | 136 | 136 | 12,664,000 |
2013/11/06 | 137 | 139 | 135 | 138 | 16,769,000 |
2013/11/05 | 137 | 138 | 133 | 137 | 14,157,000 |
2013/11/01 | 135 | 138 | 134 | 137 | 28,299,000 |
2013/10/31 | 133 | 135 | 133 | 133 | 9,906,000 |
2013/10/30 | 134 | 135 | 132 | 133 | 8,623,000 |
2013/10/29 | 133 | 135 | 132 | 133 | 9,432,000 |
2013/10/28 | 134 | 135 | 133 | 135 | 8,580,000 |
2013/10/25 | 137 | 138 | 131 | 133 | 29,470,000 |
2013/10/24 | 135 | 136 | 134 | 136 | 11,196,000 |
2013/10/23 | 138 | 139 | 134 | 134 | 10,952,000 |
2013/10/22 | 136 | 138 | 135 | 138 | 13,691,000 |
2013/10/21 | 136 | 139 | 134 | 136 | 19,685,000 |
2013/10/18 | 133 | 135 | 133 | 134 | 9,395,000 |
2013/10/17 | 135 | 136 | 133 | 134 | 12,390,000 |
2013/10/16 | 134 | 135 | 132 | 135 | 8,559,000 |
2013/10/15 | 135 | 135 | 132 | 134 | 12,895,000 |
2013/10/11 | 133 | 135 | 131 | 134 | 22,013,000 |
2013/10/10 | 131 | 133 | 129 | 132 | 15,423,000 |
2013/10/09 | 128 | 131 | 127 | 130 | 16,708,000 |
2013/10/08 | 128 | 129 | 128 | 128 | 11,228,000 |
2013/10/07 | 131 | 132 | 128 | 129 | 11,849,000 |
2013/10/04 | 133 | 134 | 130 | 130 | 23,524,000 |
2013/10/03 | 134 | 136 | 132 | 132 | 27,961,000 |
2013/10/02 | 133 | 134 | 131 | 131 | 9,053,000 |
2013/10/01 | 134 | 135 | 132 | 133 | 13,287,000 |
2013/09/30 | 135 | 135 | 133 | 133 | 11,074,000 |
2013/09/27 | 137 | 139 | 136 | 137 | 11,783,000 |
2013/09/26 | 135 | 136 | 132 | 136 | 12,795,000 |
2013/09/25 | 133 | 134 | 132 | 133 | 9,156,000 |
2013/09/24 | 131 | 132 | 131 | 132 | 5,138,000 |
2013/09/20 | 135 | 136 | 132 | 133 | 14,619,000 |
2013/09/19 | 130 | 135 | 129 | 134 | 24,776,000 |
2013/09/18 | 132 | 132 | 128 | 129 | 16,668,000 |
2013/09/17 | 131 | 131 | 130 | 130 | 6,390,000 |
2013/09/13 | 130 | 132 | 128 | 130 | 12,119,000 |
2013/09/12 | 132 | 133 | 130 | 131 | 12,752,000 |
2013/09/11 | 131 | 133 | 130 | 132 | 12,852,000 |
2013/09/10 | 127 | 130 | 126 | 130 | 10,711,000 |
2013/09/09 | 128 | 129 | 126 | 126 | 7,921,000 |
2013/09/06 | 128 | 129 | 125 | 125 | 9,071,000 |
2013/09/05 | 130 | 131 | 128 | 128 | 6,997,000 |
2013/09/04 | 129 | 131 | 127 | 130 | 12,961,000 |
2013/09/03 | 126 | 130 | 125 | 129 | 11,306,000 |
2013/09/02 | 125 | 126 | 123 | 123 | 5,452,000 |
2013/08/30 | 126 | 127 | 124 | 124 | 5,000,000 |
2013/08/29 | 126 | 127 | 125 | 126 | 9,769,000 |
2013/08/28 | 125 | 126 | 123 | 124 | 11,476,000 |
2013/08/27 | 127 | 128 | 125 | 127 | 10,681,000 |
2013/08/26 | 127 | 128 | 125 | 127 | 8,089,000 |
2013/08/23 | 124 | 128 | 123 | 127 | 10,654,000 |
2013/08/22 | 123 | 124 | 121 | 123 | 14,983,000 |
2013/08/21 | 127 | 128 | 123 | 124 | 15,146,000 |
2013/08/20 | 128 | 130 | 127 | 127 | 9,116,000 |
2013/08/19 | 130 | 130 | 128 | 129 | 5,412,000 |
2013/08/16 | 130 | 132 | 128 | 129 | 9,170,000 |
2013/08/15 | 131 | 133 | 131 | 131 | 4,850,000 |
2013/08/14 | 132 | 133 | 130 | 133 | 7,147,000 |
2013/08/13 | 130 | 132 | 130 | 132 | 7,366,000 |
2013/08/12 | 128 | 130 | 127 | 130 | 8,694,000 |
2013/08/09 | 129 | 131 | 127 | 128 | 19,898,000 |
2013/08/08 | 132 | 134 | 129 | 129 | 13,483,000 |
2013/08/07 | 135 | 137 | 133 | 133 | 7,932,000 |
2013/08/06 | 136 | 139 | 134 | 138 | 12,498,000 |
2013/08/05 | 139 | 139 | 135 | 137 | 13,291,000 |
2013/08/02 | 136 | 139 | 133 | 139 | 12,857,000 |
2013/08/01 | 133 | 138 | 131 | 138 | 14,638,000 |
2013/07/31 | 133 | 134 | 130 | 132 | 12,107,000 |
2013/07/30 | 129 | 133 | 128 | 131 | 25,869,000 |
2013/07/29 | 133 | 133 | 130 | 130 | 11,702,000 |
2013/07/26 | 136 | 137 | 134 | 134 | 5,937,000 |
2013/07/25 | 138 | 139 | 136 | 136 | 10,924,000 |
2013/07/24 | 139 | 139 | 137 | 138 | 8,805,000 |
2013/07/23 | 139 | 141 | 139 | 139 | 5,199,000 |
2013/07/22 | 142 | 142 | 139 | 140 | 6,223,000 |
2013/07/19 | 145 | 145 | 139 | 141 | 14,065,000 |
2013/07/18 | 143 | 144 | 141 | 144 | 16,106,000 |
2013/07/17 | 139 | 142 | 138 | 142 | 18,545,000 |
2013/07/16 | 140 | 142 | 138 | 139 | 12,890,000 |
2013/07/12 | 138 | 141 | 137 | 139 | 18,434,000 |
2013/07/11 | 136 | 138 | 136 | 138 | 5,417,000 |
2013/07/10 | 138 | 140 | 137 | 138 | 17,754,000 |
2013/07/09 | 139 | 140 | 137 | 137 | 11,270,000 |
2013/07/08 | 141 | 142 | 137 | 138 | 16,182,000 |
2013/07/05 | 137 | 140 | 136 | 139 | 12,545,000 |
2013/07/04 | 136 | 136 | 134 | 134 | 6,136,000 |
2013/07/03 | 137 | 138 | 135 | 136 | 19,018,000 |
2013/07/02 | 134 | 137 | 133 | 137 | 25,360,000 |
2013/07/01 | 132 | 134 | 131 | 132 | 16,571,000 |
2013/06/28 | 130 | 133 | 130 | 131 | 18,505,000 |
2013/06/27 | 132 | 132 | 127 | 128 | 16,238,000 |
2013/06/26 | 133 | 134 | 130 | 131 | 10,240,000 |
2013/06/25 | 132 | 135 | 130 | 133 | 20,845,000 |
2013/06/24 | 134 | 135 | 131 | 132 | 16,278,000 |
2013/06/21 | 132 | 135 | 132 | 134 | 18,027,000 |
2013/06/20 | 139 | 139 | 135 | 136 | 11,071,000 |
2013/06/19 | 140 | 141 | 138 | 140 | 15,521,000 |
2013/06/18 | 138 | 140 | 137 | 138 | 8,106,000 |
2013/06/17 | 132 | 138 | 131 | 138 | 6,716,000 |
2013/06/14 | 136 | 139 | 134 | 134 | 19,010,000 |
2013/06/13 | 140 | 141 | 135 | 135 | 12,761,000 |
2013/06/12 | 140 | 144 | 138 | 142 | 11,813,000 |
2013/06/11 | 146 | 147 | 142 | 143 | 12,333,000 |
2013/06/10 | 143 | 145 | 141 | 145 | 9,569,000 |
2013/06/07 | 138 | 141 | 134 | 139 | 12,723,000 |
2013/06/06 | 143 | 145 | 138 | 139 | 21,765,000 |
2013/06/05 | 148 | 152 | 145 | 147 | 13,851,000 |
2013/06/04 | 146 | 149 | 141 | 149 | 17,375,000 |
2013/06/03 | 152 | 152 | 146 | 148 | 14,915,000 |
2013/05/31 | 157 | 158 | 152 | 157 | 10,033,000 |
2013/05/30 | 160 | 162 | 155 | 156 | 11,256,000 |
2013/05/29 | 166 | 167 | 162 | 163 | 9,128,000 |
2013/05/28 | 158 | 167 | 158 | 164 | 13,104,000 |
2013/05/27 | 167 | 167 | 159 | 162 | 17,892,000 |
2013/05/24 | 175 | 177 | 164 | 170 | 21,965,000 |
2013/05/23 | 177 | 187 | 166 | 170 | 44,914,000 |
2013/05/22 | 176 | 181 | 171 | 172 | 20,848,000 |
2013/05/21 | 168 | 181 | 168 | 175 | 49,758,000 |
2013/05/20 | 159 | 163 | 158 | 163 | 17,107,000 |
2013/05/17 | 156 | 158 | 154 | 158 | 14,708,000 |
2013/05/16 | 158 | 159 | 153 | 155 | 13,290,000 |
2013/05/15 | 155 | 162 | 155 | 158 | 23,948,000 |
2013/05/14 | 154 | 155 | 153 | 154 | 10,738,000 |
2013/05/13 | 154 | 155 | 153 | 154 | 14,336,000 |
2013/05/10 | 155 | 156 | 153 | 154 | 17,868,000 |
2013/05/09 | 156 | 157 | 152 | 153 | 16,885,000 |
2013/05/08 | 156 | 161 | 155 | 160 | 17,447,000 |
2013/05/07 | 154 | 156 | 153 | 156 | 9,094,000 |
2013/05/02 | 151 | 153 | 150 | 150 | 5,898,000 |
2013/05/01 | 152 | 154 | 150 | 151 | 13,412,000 |
2013/04/30 | 157 | 157 | 153 | 157 | 9,794,000 |
2013/04/26 | 161 | 161 | 155 | 157 | 9,295,000 |
2013/04/25 | 164 | 164 | 158 | 161 | 20,100,000 |
2013/04/24 | 157 | 164 | 156 | 163 | 26,130,000 |
2013/04/23 | 154 | 159 | 154 | 155 | 18,896,000 |
2013/04/22 | 152 | 155 | 151 | 153 | 10,005,000 |
2013/04/19 | 149 | 152 | 148 | 149 | 9,198,000 |
2013/04/18 | 150 | 151 | 148 | 149 | 5,654,000 |
2013/04/17 | 151 | 152 | 149 | 150 | 8,417,000 |
2013/04/16 | 150 | 152 | 147 | 150 | 14,343,000 |
2013/04/15 | 152 | 154 | 152 | 154 | 8,865,000 |
2013/04/12 | 154 | 156 | 150 | 155 | 19,294,000 |
2013/04/11 | 156 | 157 | 149 | 157 | 34,306,000 |
2013/04/10 | 143 | 161 | 142 | 159 | 56,160,000 |
2013/04/09 | 140 | 142 | 139 | 142 | 10,834,000 |
2013/04/08 | 138 | 140 | 137 | 139 | 11,488,000 |
2013/04/05 | 136 | 138 | 134 | 135 | 14,745,000 |
2013/04/04 | 131 | 133 | 127 | 132 | 18,138,000 |
2013/04/03 | 138 | 138 | 133 | 133 | 9,099,000 |
2013/04/02 | 139 | 140 | 134 | 135 | 13,060,000 |
2013/04/01 | 142 | 142 | 140 | 141 | 13,257,000 |
2013/03/29 | 141 | 141 | 139 | 141 | 5,763,000 |
2013/03/28 | 143 | 143 | 139 | 141 | 7,688,000 |
2013/03/27 | 142 | 144 | 140 | 143 | 16,325,000 |
2013/03/26 | 140 | 140 | 138 | 138 | 7,526,000 |
2013/03/25 | 141 | 142 | 139 | 140 | 5,515,000 |
2013/03/22 | 141 | 142 | 140 | 141 | 12,890,000 |
2013/03/21 | 139 | 143 | 139 | 143 | 14,227,000 |
2013/03/19 | 141 | 143 | 140 | 141 | 8,016,000 |
2013/03/18 | 141 | 141 | 139 | 139 | 11,705,000 |
2013/03/15 | 139 | 141 | 138 | 141 | 18,143,000 |
2013/03/14 | 139 | 139 | 137 | 139 | 6,714,000 |
2013/03/13 | 139 | 140 | 137 | 137 | 12,632,000 |
2013/03/12 | 140 | 142 | 139 | 139 | 17,615,000 |
2013/03/11 | 143 | 143 | 138 | 140 | 19,549,000 |
2013/03/08 | 141 | 143 | 140 | 142 | 19,223,000 |
2013/03/07 | 143 | 144 | 139 | 141 | 18,188,000 |
2013/03/06 | 142 | 144 | 140 | 144 | 11,052,000 |
2013/03/05 | 142 | 143 | 141 | 142 | 4,608,000 |
2013/03/04 | 142 | 143 | 140 | 142 | 14,793,000 |
2013/03/01 | 143 | 145 | 140 | 141 | 23,688,000 |
2013/02/28 | 144 | 147 | 142 | 144 | 42,715,000 |
2013/02/27 | 139 | 142 | 137 | 139 | 24,619,000 |
2013/02/26 | 137 | 140 | 136 | 137 | 14,778,000 |
2013/02/25 | 140 | 141 | 138 | 139 | 25,930,000 |
2013/02/22 | 133 | 136 | 132 | 136 | 20,790,000 |
2013/02/21 | 132 | 135 | 131 | 134 | 16,179,000 |
2013/02/20 | 130 | 133 | 129 | 132 | 28,349,000 |
2013/02/19 | 129 | 134 | 128 | 129 | 22,402,000 |
2013/02/18 | 129 | 130 | 128 | 130 | 10,913,000 |
2013/02/15 | 132 | 132 | 125 | 128 | 33,982,000 |
2013/02/14 | 136 | 138 | 134 | 134 | 21,020,000 |
2013/02/13 | 141 | 141 | 136 | 136 | 18,989,000 |
2013/02/12 | 144 | 145 | 140 | 141 | 18,071,000 |
2013/02/08 | 147 | 148 | 141 | 142 | 15,811,000 |
2013/02/07 | 141 | 150 | 140 | 149 | 37,870,000 |
2013/02/06 | 141 | 143 | 139 | 141 | 29,952,000 |
2013/02/05 | 138 | 140 | 137 | 138 | 22,678,000 |
2013/02/04 | 137 | 140 | 135 | 140 | 20,862,000 |
2013/02/01 | 140 | 141 | 135 | 136 | 21,897,000 |
2013/01/31 | 137 | 140 | 135 | 140 | 17,232,000 |
2013/01/30 | 135 | 138 | 134 | 138 | 13,290,000 |
2013/01/29 | 133 | 137 | 132 | 136 | 12,663,000 |
2013/01/28 | 138 | 138 | 133 | 135 | 14,499,000 |
2013/01/25 | 133 | 136 | 133 | 136 | 13,052,000 |
2013/01/24 | 131 | 134 | 130 | 132 | 13,107,000 |
2013/01/23 | 135 | 135 | 131 | 131 | 15,387,000 |
2013/01/22 | 141 | 141 | 136 | 137 | 15,043,000 |
2013/01/21 | 143 | 143 | 138 | 142 | 12,010,000 |
2013/01/18 | 142 | 143 | 140 | 143 | 10,253,000 |
2013/01/17 | 140 | 142 | 135 | 138 | 17,360,000 |
2013/01/16 | 148 | 148 | 139 | 140 | 21,844,000 |
2013/01/15 | 147 | 149 | 145 | 147 | 21,613,000 |
2013/01/11 | 143 | 144 | 142 | 144 | 17,720,000 |
2013/01/10 | 136 | 142 | 136 | 140 | 23,619,000 |
2013/01/09 | 132 | 135 | 131 | 134 | 15,562,000 |
2013/01/08 | 134 | 134 | 131 | 132 | 15,986,000 |
2013/01/07 | 137 | 137 | 133 | 133 | 10,953,000 |
2013/01/04 | 136 | 137 | 133 | 135 | 10,945,000 |