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 |
---|---|---|---|---|---|
2015/12/30 | 144 | 146 | 142 | 142 | 14,442,000 |
2015/12/29 | 143 | 144 | 140 | 144 | 14,768,000 |
2015/12/28 | 141 | 145 | 140 | 143 | 13,932,000 |
2015/12/25 | 145 | 145 | 141 | 143 | 12,908,000 |
2015/12/24 | 144 | 146 | 144 | 145 | 9,190,000 |
2015/12/22 | 146 | 147 | 142 | 144 | 13,608,000 |
2015/12/21 | 145 | 146 | 142 | 146 | 19,549,000 |
2015/12/18 | 148 | 150 | 145 | 146 | 11,057,000 |
2015/12/17 | 151 | 151 | 148 | 149 | 17,259,000 |
2015/12/16 | 146 | 150 | 145 | 149 | 12,545,000 |
2015/12/15 | 147 | 148 | 145 | 145 | 13,563,000 |
2015/12/14 | 147 | 148 | 145 | 147 | 15,565,000 |
2015/12/11 | 151 | 153 | 148 | 149 | 22,127,000 |
2015/12/10 | 150 | 154 | 150 | 151 | 10,778,000 |
2015/12/09 | 152 | 154 | 151 | 152 | 11,804,000 |
2015/12/08 | 156 | 157 | 151 | 153 | 17,498,000 |
2015/12/07 | 153 | 158 | 153 | 156 | 14,367,000 |
2015/12/04 | 156 | 156 | 154 | 155 | 6,554,000 |
2015/12/03 | 157 | 158 | 155 | 157 | 11,731,000 |
2015/12/02 | 158 | 160 | 157 | 157 | 10,500,000 |
2015/12/01 | 160 | 160 | 157 | 158 | 12,901,000 |
2015/11/30 | 161 | 162 | 159 | 162 | 15,240,000 |
2015/11/27 | 163 | 164 | 160 | 161 | 10,795,000 |
2015/11/26 | 161 | 163 | 161 | 163 | 15,138,000 |
2015/11/25 | 160 | 161 | 159 | 160 | 11,591,000 |
2015/11/24 | 158 | 160 | 158 | 159 | 14,542,000 |
2015/11/20 | 157 | 157 | 156 | 157 | 4,211,000 |
2015/11/19 | 158 | 158 | 155 | 157 | 9,496,000 |
2015/11/18 | 156 | 158 | 156 | 157 | 11,227,000 |
2015/11/17 | 154 | 155 | 154 | 155 | 7,939,000 |
2015/11/16 | 152 | 154 | 151 | 152 | 5,993,000 |
2015/11/13 | 153 | 155 | 152 | 154 | 7,338,000 |
2015/11/12 | 155 | 156 | 152 | 153 | 12,441,000 |
2015/11/11 | 155 | 157 | 154 | 156 | 20,229,000 |
2015/11/10 | 151 | 155 | 151 | 154 | 12,534,000 |
2015/11/09 | 153 | 154 | 151 | 152 | 18,752,000 |
2015/11/06 | 154 | 155 | 152 | 152 | 11,938,000 |
2015/11/05 | 155 | 157 | 154 | 154 | 14,304,000 |
2015/11/04 | 158 | 158 | 153 | 155 | 14,297,000 |
2015/11/02 | 153 | 157 | 150 | 156 | 16,988,000 |
2015/10/30 | 153 | 157 | 152 | 153 | 24,142,000 |
2015/10/29 | 154 | 155 | 152 | 154 | 8,127,000 |
2015/10/28 | 153 | 154 | 152 | 154 | 6,095,000 |
2015/10/27 | 155 | 155 | 152 | 154 | 9,804,000 |
2015/10/26 | 155 | 155 | 153 | 154 | 5,900,000 |
2015/10/23 | 155 | 156 | 152 | 153 | 13,729,000 |
2015/10/22 | 151 | 154 | 150 | 153 | 13,241,000 |
2015/10/21 | 147 | 152 | 147 | 151 | 14,375,000 |
2015/10/20 | 148 | 149 | 143 | 147 | 25,543,000 |
2015/10/19 | 153 | 154 | 148 | 149 | 15,715,000 |
2015/10/16 | 151 | 154 | 148 | 154 | 24,004,000 |
2015/10/15 | 146 | 150 | 145 | 150 | 12,263,000 |
2015/10/14 | 148 | 150 | 146 | 148 | 12,838,000 |
2015/10/13 | 148 | 152 | 147 | 150 | 12,797,000 |
2015/10/09 | 148 | 151 | 147 | 150 | 15,240,000 |
2015/10/08 | 144 | 148 | 144 | 147 | 13,909,000 |
2015/10/07 | 141 | 145 | 140 | 143 | 11,565,000 |
2015/10/06 | 141 | 145 | 140 | 144 | 19,595,000 |
2015/10/05 | 138 | 141 | 137 | 140 | 11,257,000 |
2015/10/02 | 133 | 139 | 133 | 136 | 13,212,000 |
2015/10/01 | 132 | 135 | 131 | 134 | 12,757,000 |
2015/09/30 | 129 | 131 | 127 | 131 | 9,699,000 |
2015/09/29 | 132 | 132 | 126 | 127 | 16,129,000 |
2015/09/28 | 136 | 136 | 132 | 133 | 11,063,000 |
2015/09/25 | 134 | 135 | 132 | 135 | 13,950,000 |
2015/09/24 | 136 | 137 | 134 | 134 | 6,279,000 |
2015/09/18 | 138 | 139 | 136 | 136 | 5,859,000 |
2015/09/17 | 138 | 141 | 138 | 139 | 9,139,000 |
2015/09/16 | 137 | 139 | 137 | 138 | 6,129,000 |
2015/09/15 | 136 | 138 | 135 | 136 | 6,441,000 |
2015/09/14 | 139 | 139 | 135 | 137 | 8,342,000 |
2015/09/11 | 137 | 139 | 137 | 138 | 10,124,000 |
2015/09/10 | 135 | 140 | 135 | 139 | 9,345,000 |
2015/09/09 | 137 | 140 | 136 | 140 | 12,834,000 |
2015/09/08 | 134 | 136 | 132 | 134 | 12,883,000 |
2015/09/07 | 132 | 136 | 131 | 135 | 12,985,000 |
2015/09/04 | 135 | 136 | 133 | 133 | 18,868,000 |
2015/09/03 | 135 | 136 | 133 | 133 | 15,718,000 |
2015/09/02 | 134 | 137 | 132 | 134 | 22,995,000 |
2015/09/01 | 139 | 140 | 135 | 136 | 21,761,000 |
2015/08/31 | 145 | 145 | 139 | 139 | 21,479,000 |
2015/08/28 | 141 | 145 | 140 | 145 | 18,981,000 |
2015/08/27 | 140 | 143 | 139 | 139 | 17,553,000 |
2015/08/26 | 137 | 138 | 134 | 137 | 18,022,000 |
2015/08/25 | 135 | 140 | 132 | 135 | 26,297,000 |
2015/08/24 | 143 | 144 | 139 | 140 | 25,463,000 |
2015/08/21 | 150 | 151 | 146 | 147 | 17,368,000 |
2015/08/20 | 153 | 154 | 151 | 152 | 11,918,000 |
2015/08/19 | 154 | 156 | 153 | 153 | 5,013,000 |
2015/08/18 | 154 | 156 | 153 | 155 | 8,759,000 |
2015/08/17 | 153 | 154 | 152 | 154 | 9,265,000 |
2015/08/14 | 155 | 156 | 152 | 153 | 10,578,000 |
2015/08/13 | 155 | 157 | 153 | 155 | 9,201,000 |
2015/08/12 | 157 | 158 | 154 | 155 | 9,229,000 |
2015/08/11 | 158 | 158 | 156 | 158 | 11,236,000 |
2015/08/10 | 155 | 157 | 155 | 157 | 3,931,000 |
2015/08/07 | 157 | 159 | 156 | 156 | 9,107,000 |
2015/08/06 | 154 | 159 | 153 | 158 | 13,698,000 |
2015/08/05 | 152 | 154 | 151 | 154 | 7,054,000 |
2015/08/04 | 156 | 158 | 152 | 153 | 25,004,000 |
2015/08/03 | 153 | 156 | 152 | 156 | 8,233,000 |
2015/07/31 | 154 | 156 | 150 | 153 | 23,139,000 |
2015/07/30 | 153 | 154 | 152 | 152 | 10,697,000 |
2015/07/29 | 153 | 153 | 150 | 152 | 7,738,000 |
2015/07/28 | 152 | 153 | 150 | 152 | 9,163,000 |
2015/07/27 | 153 | 154 | 151 | 152 | 14,333,000 |
2015/07/24 | 155 | 156 | 152 | 153 | 8,389,000 |
2015/07/23 | 156 | 157 | 154 | 155 | 6,571,000 |
2015/07/22 | 156 | 158 | 155 | 157 | 6,623,000 |
2015/07/21 | 158 | 159 | 156 | 156 | 5,809,000 |
2015/07/17 | 156 | 158 | 155 | 156 | 13,545,000 |
2015/07/16 | 154 | 155 | 151 | 155 | 15,053,000 |
2015/07/15 | 156 | 158 | 154 | 154 | 10,024,000 |
2015/07/14 | 154 | 158 | 154 | 155 | 17,622,000 |
2015/07/13 | 154 | 156 | 152 | 152 | 20,353,000 |
2015/07/10 | 153 | 155 | 152 | 153 | 12,249,000 |
2015/07/09 | 151 | 154 | 146 | 154 | 24,823,000 |
2015/07/08 | 161 | 162 | 155 | 155 | 15,038,000 |
2015/07/07 | 163 | 163 | 161 | 161 | 8,151,000 |
2015/07/06 | 163 | 165 | 160 | 161 | 19,820,000 |
2015/07/03 | 162 | 164 | 162 | 163 | 6,229,000 |
2015/07/02 | 162 | 163 | 160 | 161 | 7,005,000 |
2015/07/01 | 162 | 163 | 160 | 160 | 7,477,000 |
2015/06/30 | 161 | 162 | 160 | 162 | 6,872,000 |
2015/06/29 | 161 | 164 | 159 | 162 | 16,466,000 |
2015/06/26 | 166 | 167 | 165 | 166 | 7,189,000 |
2015/06/25 | 167 | 168 | 166 | 166 | 9,145,000 |
2015/06/24 | 170 | 170 | 167 | 167 | 12,521,000 |
2015/06/23 | 168 | 169 | 165 | 168 | 13,903,000 |
2015/06/22 | 161 | 167 | 160 | 165 | 11,978,000 |
2015/06/19 | 162 | 164 | 160 | 161 | 18,577,000 |
2015/06/18 | 164 | 164 | 161 | 161 | 17,886,000 |
2015/06/17 | 165 | 166 | 163 | 165 | 12,126,000 |
2015/06/16 | 165 | 166 | 163 | 164 | 8,609,000 |
2015/06/15 | 164 | 168 | 164 | 165 | 11,907,000 |
2015/06/12 | 166 | 168 | 164 | 165 | 23,139,000 |
2015/06/11 | 168 | 169 | 165 | 166 | 20,847,000 |
2015/06/10 | 169 | 171 | 166 | 167 | 17,112,000 |
2015/06/09 | 173 | 174 | 169 | 169 | 33,136,000 |
2015/06/08 | 181 | 181 | 175 | 176 | 25,241,000 |
2015/06/05 | 180 | 184 | 179 | 181 | 30,887,000 |
2015/06/04 | 178 | 180 | 177 | 179 | 12,749,000 |
2015/06/03 | 177 | 178 | 176 | 176 | 5,304,000 |
2015/06/02 | 177 | 179 | 176 | 177 | 9,693,000 |
2015/06/01 | 175 | 176 | 174 | 175 | 8,329,000 |
2015/05/29 | 172 | 176 | 172 | 174 | 16,131,000 |
2015/05/28 | 175 | 182 | 172 | 173 | 48,623,000 |
2015/05/27 | 169 | 172 | 169 | 170 | 10,545,000 |
2015/05/26 | 168 | 170 | 168 | 170 | 6,231,000 |
2015/05/25 | 170 | 171 | 168 | 169 | 6,555,000 |
2015/05/22 | 163 | 170 | 163 | 169 | 19,038,000 |
2015/05/21 | 166 | 167 | 162 | 164 | 19,233,000 |
2015/05/20 | 167 | 169 | 166 | 167 | 10,363,000 |
2015/05/19 | 166 | 168 | 166 | 167 | 9,407,000 |
2015/05/18 | 163 | 166 | 162 | 165 | 9,866,000 |
2015/05/15 | 162 | 163 | 160 | 162 | 6,705,000 |
2015/05/14 | 160 | 162 | 159 | 161 | 5,603,000 |
2015/05/13 | 159 | 162 | 158 | 161 | 14,621,000 |
2015/05/12 | 157 | 159 | 155 | 158 | 13,933,000 |
2015/05/11 | 162 | 166 | 157 | 158 | 36,944,000 |
2015/05/08 | 166 | 171 | 166 | 170 | 15,992,000 |
2015/05/07 | 164 | 169 | 163 | 166 | 17,114,000 |
2015/05/01 | 163 | 164 | 161 | 163 | 15,287,000 |
2015/04/30 | 166 | 167 | 164 | 164 | 15,349,000 |
2015/04/28 | 169 | 171 | 168 | 168 | 6,235,000 |
2015/04/27 | 171 | 172 | 167 | 169 | 14,116,000 |
2015/04/24 | 172 | 174 | 169 | 170 | 16,605,000 |
2015/04/23 | 168 | 172 | 167 | 171 | 19,097,000 |
2015/04/22 | 167 | 171 | 167 | 168 | 14,029,000 |
2015/04/21 | 167 | 167 | 163 | 165 | 10,841,000 |
2015/04/20 | 167 | 168 | 164 | 164 | 16,541,000 |
2015/04/17 | 162 | 170 | 160 | 168 | 34,847,000 |
2015/04/16 | 158 | 165 | 157 | 163 | 34,163,000 |
2015/04/15 | 155 | 160 | 154 | 156 | 24,701,000 |
2015/04/14 | 152 | 154 | 151 | 154 | 27,268,000 |
2015/04/13 | 151 | 152 | 149 | 151 | 14,424,000 |
2015/04/10 | 151 | 152 | 150 | 151 | 8,795,000 |
2015/04/09 | 152 | 152 | 150 | 152 | 9,142,000 |
2015/04/08 | 152 | 155 | 151 | 152 | 17,883,000 |
2015/04/07 | 151 | 153 | 151 | 153 | 9,525,000 |
2015/04/06 | 151 | 152 | 149 | 150 | 9,918,000 |
2015/04/03 | 155 | 155 | 150 | 153 | 17,522,000 |
2015/04/02 | 152 | 155 | 151 | 154 | 7,974,000 |
2015/04/01 | 153 | 154 | 151 | 152 | 8,223,000 |
2015/03/31 | 155 | 156 | 153 | 153 | 12,865,000 |
2015/03/30 | 155 | 157 | 153 | 153 | 12,653,000 |
2015/03/27 | 156 | 160 | 154 | 154 | 17,718,000 |
2015/03/26 | 155 | 155 | 153 | 155 | 8,416,000 |
2015/03/25 | 157 | 157 | 154 | 155 | 8,428,000 |
2015/03/24 | 156 | 157 | 154 | 157 | 11,159,000 |
2015/03/23 | 156 | 157 | 155 | 156 | 8,494,000 |
2015/03/20 | 152 | 156 | 151 | 155 | 10,847,000 |
2015/03/19 | 153 | 154 | 151 | 152 | 9,476,000 |
2015/03/18 | 155 | 157 | 152 | 153 | 18,252,000 |
2015/03/17 | 158 | 159 | 154 | 155 | 12,696,000 |
2015/03/16 | 154 | 156 | 154 | 156 | 5,503,000 |
2015/03/13 | 155 | 156 | 152 | 155 | 18,386,000 |
2015/03/12 | 153 | 155 | 152 | 155 | 15,844,000 |
2015/03/11 | 154 | 156 | 153 | 153 | 10,716,000 |
2015/03/10 | 159 | 159 | 153 | 154 | 21,409,000 |
2015/03/09 | 159 | 159 | 158 | 158 | 7,854,000 |
2015/03/06 | 157 | 160 | 157 | 160 | 10,957,000 |
2015/03/05 | 160 | 162 | 157 | 158 | 15,632,000 |
2015/03/04 | 161 | 162 | 159 | 161 | 6,205,000 |
2015/03/03 | 161 | 162 | 159 | 161 | 10,196,000 |
2015/03/02 | 162 | 164 | 160 | 161 | 8,653,000 |
2015/02/27 | 162 | 164 | 160 | 161 | 11,921,000 |
2015/02/26 | 159 | 162 | 158 | 161 | 12,632,000 |
2015/02/25 | 159 | 160 | 158 | 159 | 6,782,000 |
2015/02/24 | 158 | 159 | 156 | 159 | 7,409,000 |
2015/02/23 | 159 | 161 | 157 | 158 | 9,005,000 |
2015/02/20 | 159 | 161 | 156 | 157 | 12,953,000 |
2015/02/19 | 156 | 160 | 155 | 159 | 15,122,000 |
2015/02/18 | 154 | 156 | 153 | 155 | 11,694,000 |
2015/02/17 | 151 | 154 | 151 | 153 | 13,991,000 |
2015/02/16 | 150 | 151 | 149 | 150 | 9,373,000 |
2015/02/13 | 150 | 151 | 148 | 150 | 15,190,000 |
2015/02/12 | 152 | 155 | 151 | 153 | 17,032,000 |
2015/02/10 | 151 | 152 | 148 | 151 | 14,975,000 |
2015/02/09 | 152 | 154 | 151 | 153 | 10,430,000 |
2015/02/06 | 153 | 154 | 152 | 153 | 11,533,000 |
2015/02/05 | 153 | 154 | 150 | 151 | 6,478,000 |
2015/02/04 | 151 | 154 | 150 | 153 | 8,182,000 |
2015/02/03 | 149 | 150 | 148 | 149 | 8,760,000 |
2015/02/02 | 150 | 150 | 147 | 148 | 11,985,000 |
2015/01/30 | 153 | 155 | 151 | 151 | 12,433,000 |
2015/01/29 | 150 | 154 | 148 | 152 | 16,963,000 |
2015/01/28 | 145 | 152 | 144 | 150 | 16,328,000 |
2015/01/27 | 144 | 146 | 143 | 145 | 11,764,000 |
2015/01/26 | 142 | 146 | 142 | 143 | 7,889,000 |
2015/01/23 | 143 | 146 | 143 | 144 | 10,148,000 |
2015/01/22 | 142 | 143 | 141 | 143 | 5,122,000 |
2015/01/21 | 144 | 145 | 140 | 141 | 8,484,000 |
2015/01/20 | 141 | 145 | 140 | 144 | 11,601,000 |
2015/01/19 | 142 | 143 | 140 | 141 | 10,997,000 |
2015/01/16 | 143 | 143 | 139 | 142 | 14,455,000 |
2015/01/15 | 143 | 145 | 143 | 144 | 9,374,000 |
2015/01/14 | 143 | 145 | 142 | 143 | 10,589,000 |
2015/01/13 | 143 | 144 | 142 | 144 | 10,826,000 |
2015/01/09 | 147 | 148 | 144 | 145 | 12,714,000 |
2015/01/08 | 146 | 147 | 144 | 146 | 11,754,000 |
2015/01/07 | 141 | 145 | 141 | 144 | 9,663,000 |
2015/01/06 | 147 | 148 | 142 | 143 | 23,008,000 |
2015/01/05 | 148 | 151 | 147 | 149 | 8,516,000 |