4004 (株)レゾナック・ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 152 | 157 | 151 | 156 | 2,892,000 | 1,560 |
| 2000-12-28 | 154 | 155 | 149 | 152 | 5,032,000 | 1,520 |
| 2000-12-27 | 139 | 155 | 138 | 154 | 8,254,000 | 1,540 |
| 2000-12-26 | 136 | 139 | 133 | 138 | 1,196,000 | 1,380 |
| 2000-12-25 | 136 | 137 | 131 | 135 | 1,848,000 | 1,350 |
| 2000-12-22 | 130 | 132 | 128 | 129 | 2,305,000 | 1,290 |
| 2000-12-21 | 129 | 134 | 123 | 126 | 2,820,000 | 1,260 |
| 2000-12-20 | 131 | 135 | 127 | 135 | 1,873,000 | 1,350 |
| 2000-12-19 | 137 | 137 | 130 | 131 | 1,296,000 | 1,310 |
| 2000-12-18 | 138 | 140 | 135 | 137 | 986,000 | 1,370 |
| 2000-12-15 | 144 | 144 | 139 | 141 | 1,548,000 | 1,410 |
| 2000-12-14 | 146 | 147 | 140 | 142 | 1,412,000 | 1,420 |
| 2000-12-13 | 147 | 148 | 144 | 144 | 1,871,000 | 1,440 |
| 2000-12-12 | 153 | 154 | 147 | 148 | 1,967,000 | 1,480 |
| 2000-12-11 | 150 | 155 | 149 | 151 | 4,917,000 | 1,510 |
| 2000-12-08 | 137 | 146 | 137 | 146 | 4,470,000 | 1,460 |
| 2000-12-07 | 136 | 142 | 136 | 140 | 1,369,000 | 1,400 |
| 2000-12-06 | 141 | 142 | 137 | 139 | 1,928,000 | 1,390 |
| 2000-12-05 | 145 | 145 | 135 | 136 | 1,475,000 | 1,360 |
| 2000-12-04 | 147 | 152 | 142 | 142 | 3,014,000 | 1,420 |
| 2000-12-01 | 133 | 144 | 132 | 144 | 3,430,000 | 1,440 |
| 2000-11-30 | 135 | 135 | 132 | 132 | 1,500,000 | 1,320 |
| 2000-11-29 | 127 | 136 | 127 | 136 | 3,294,000 | 1,360 |
| 2000-11-28 | 127 | 128 | 125 | 126 | 1,176,000 | 1,260 |
| 2000-11-27 | 124 | 125 | 122 | 122 | 723,000 | 1,220 |
| 2000-11-24 | 118 | 122 | 118 | 121 | 831,000 | 1,210 |
| 2000-11-22 | 118 | 122 | 118 | 120 | 564,000 | 1,200 |
| 2000-11-21 | 120 | 122 | 119 | 121 | 860,000 | 1,210 |
| 2000-11-20 | 121 | 122 | 120 | 122 | 831,000 | 1,220 |
| 2000-11-17 | 121 | 123 | 121 | 122 | 943,000 | 1,220 |
| 2000-11-16 | 127 | 127 | 122 | 122 | 1,103,000 | 1,220 |
| 2000-11-15 | 127 | 129 | 126 | 127 | 863,000 | 1,270 |
| 2000-11-14 | 130 | 130 | 127 | 128 | 345,000 | 1,280 |
| 2000-11-13 | 130 | 131 | 127 | 127 | 529,000 | 1,270 |
| 2000-11-10 | 130 | 133 | 130 | 132 | 912,000 | 1,320 |
| 2000-11-09 | 134 | 135 | 132 | 133 | 413,000 | 1,330 |
| 2000-11-08 | 135 | 136 | 134 | 136 | 554,000 | 1,360 |
| 2000-11-07 | 135 | 136 | 133 | 135 | 764,000 | 1,350 |
| 2000-11-06 | 131 | 134 | 130 | 134 | 916,000 | 1,340 |
| 2000-11-02 | 130 | 131 | 129 | 131 | 588,000 | 1,310 |
| 2000-11-01 | 128 | 130 | 128 | 130 | 591,000 | 1,300 |
| 2000-10-31 | 130 | 132 | 128 | 130 | 650,000 | 1,300 |
| 2000-10-30 | 135 | 135 | 126 | 130 | 770,000 | 1,300 |
| 2000-10-27 | 136 | 138 | 131 | 131 | 1,265,000 | 1,310 |
| 2000-10-26 | 133 | 135 | 130 | 134 | 1,565,000 | 1,340 |
| 2000-10-25 | 138 | 138 | 135 | 136 | 749,000 | 1,360 |
| 2000-10-24 | 133 | 136 | 133 | 136 | 685,000 | 1,360 |
| 2000-10-23 | 134 | 136 | 133 | 135 | 790,000 | 1,350 |
| 2000-10-20 | 136 | 136 | 133 | 136 | 782,000 | 1,360 |
| 2000-10-19 | 134 | 136 | 133 | 136 | 771,000 | 1,360 |
| 2000-10-18 | 133 | 135 | 132 | 135 | 692,000 | 1,350 |
| 2000-10-17 | 139 | 140 | 133 | 133 | 1,144,000 | 1,330 |
| 2000-10-16 | 140 | 141 | 137 | 137 | 592,000 | 1,370 |
| 2000-10-13 | 140 | 141 | 137 | 139 | 1,718,000 | 1,390 |
| 2000-10-12 | 137 | 140 | 135 | 140 | 961,000 | 1,400 |
| 2000-10-11 | 135 | 137 | 134 | 137 | 806,000 | 1,370 |
| 2000-10-10 | 136 | 138 | 134 | 134 | 1,075,000 | 1,340 |
| 2000-10-06 | 137 | 140 | 135 | 140 | 941,000 | 1,400 |
| 2000-10-05 | 140 | 142 | 138 | 138 | 966,000 | 1,380 |
| 2000-10-04 | 145 | 146 | 140 | 145 | 1,802,000 | 1,450 |
| 2000-10-03 | 138 | 145 | 136 | 145 | 1,274,000 | 1,450 |
| 2000-10-02 | 137 | 138 | 134 | 138 | 719,000 | 1,380 |
| 2000-09-29 | 131 | 138 | 131 | 133 | 1,229,000 | 1,330 |
| 2000-09-28 | 135 | 138 | 131 | 131 | 803,000 | 1,310 |
| 2000-09-27 | 138 | 141 | 135 | 135 | 1,607,000 | 1,350 |
| 2000-09-26 | 135 | 138 | 134 | 134 | 1,274,000 | 1,340 |
| 2000-09-25 | 135 | 135 | 132 | 134 | 1,421,000 | 1,340 |
| 2000-09-22 | 132 | 132 | 130 | 132 | 1,342,000 | 1,320 |
| 2000-09-21 | 135 | 136 | 132 | 134 | 821,000 | 1,340 |
| 2000-09-20 | 134 | 136 | 134 | 136 | 983,000 | 1,360 |
| 2000-09-19 | 132 | 134 | 130 | 134 | 1,000,000 | 1,340 |
| 2000-09-18 | 132 | 134 | 131 | 133 | 705,000 | 1,330 |
| 2000-09-14 | 136 | 137 | 133 | 134 | 925,000 | 1,340 |
| 2000-09-13 | 134 | 136 | 134 | 136 | 846,000 | 1,360 |
| 2000-09-12 | 134 | 135 | 132 | 133 | 1,376,000 | 1,330 |
| 2000-09-11 | 140 | 142 | 133 | 135 | 2,535,000 | 1,350 |
| 2000-09-08 | 142 | 145 | 138 | 140 | 2,421,000 | 1,400 |
| 2000-09-07 | 141 | 142 | 138 | 140 | 943,000 | 1,400 |
| 2000-09-06 | 147 | 147 | 143 | 143 | 1,193,000 | 1,430 |
| 2000-09-05 | 149 | 150 | 147 | 149 | 928,000 | 1,490 |
| 2000-09-04 | 149 | 150 | 148 | 148 | 429,000 | 1,480 |
| 2000-09-01 | 150 | 151 | 147 | 151 | 886,000 | 1,510 |
| 2000-08-31 | 150 | 152 | 149 | 150 | 837,000 | 1,500 |
| 2000-08-30 | 155 | 155 | 148 | 152 | 1,439,000 | 1,520 |
| 2000-08-29 | 156 | 157 | 152 | 156 | 1,815,000 | 1,560 |
| 2000-08-28 | 157 | 157 | 153 | 155 | 1,039,000 | 1,550 |
| 2000-08-25 | 161 | 162 | 157 | 158 | 844,000 | 1,580 |
| 2000-08-24 | 156 | 160 | 156 | 160 | 815,000 | 1,600 |
| 2000-08-23 | 158 | 159 | 156 | 158 | 820,000 | 1,580 |
| 2000-08-22 | 158 | 162 | 157 | 162 | 1,394,000 | 1,620 |
| 2000-08-21 | 160 | 162 | 155 | 158 | 875,000 | 1,580 |
| 2000-08-18 | 162 | 163 | 158 | 159 | 1,059,000 | 1,590 |
| 2000-08-17 | 160 | 161 | 159 | 160 | 865,000 | 1,600 |
| 2000-08-16 | 163 | 165 | 161 | 164 | 1,021,000 | 1,640 |
| 2000-08-15 | 163 | 167 | 161 | 167 | 1,417,000 | 1,670 |
| 2000-08-14 | 164 | 165 | 161 | 165 | 1,305,000 | 1,650 |
| 2000-08-11 | 157 | 164 | 157 | 164 | 1,616,000 | 1,640 |
| 2000-08-10 | 156 | 160 | 156 | 159 | 1,338,000 | 1,590 |
| 2000-08-09 | 163 | 164 | 158 | 158 | 1,380,000 | 1,580 |
| 2000-08-08 | 160 | 163 | 159 | 161 | 2,038,000 | 1,610 |
| 2000-08-07 | 156 | 159 | 155 | 159 | 925,000 | 1,590 |
| 2000-08-04 | 155 | 158 | 153 | 156 | 1,001,000 | 1,560 |
| 2000-08-03 | 155 | 156 | 151 | 155 | 1,351,000 | 1,550 |
| 2000-08-02 | 159 | 160 | 153 | 159 | 1,018,000 | 1,590 |
| 2000-08-01 | 155 | 159 | 150 | 159 | 1,279,000 | 1,590 |
| 2000-07-31 | 152 | 155 | 148 | 153 | 1,364,000 | 1,530 |
| 2000-07-28 | 154 | 158 | 153 | 153 | 1,177,000 | 1,530 |
| 2000-07-27 | 160 | 160 | 155 | 159 | 1,890,000 | 1,590 |
| 2000-07-26 | 160 | 161 | 158 | 159 | 780,000 | 1,590 |
| 2000-07-25 | 160 | 163 | 158 | 163 | 1,713,000 | 1,630 |
| 2000-07-24 | 165 | 165 | 158 | 165 | 2,313,000 | 1,650 |
| 2000-07-21 | 170 | 172 | 166 | 166 | 1,929,000 | 1,660 |
| 2000-07-19 | 162 | 163 | 155 | 158 | 1,480,000 | 1,580 |
| 2000-07-18 | 165 | 165 | 162 | 164 | 1,008,000 | 1,640 |
| 2000-07-17 | 168 | 170 | 164 | 165 | 1,631,000 | 1,650 |
| 2000-07-14 | 172 | 176 | 168 | 171 | 2,150,000 | 1,710 |
| 2000-07-13 | 179 | 179 | 172 | 172 | 1,481,000 | 1,720 |
| 2000-07-12 | 184 | 186 | 177 | 179 | 3,661,000 | 1,790 |
| 2000-07-11 | 173 | 181 | 173 | 181 | 5,652,000 | 1,810 |
| 2000-07-10 | 171 | 174 | 168 | 170 | 2,604,000 | 1,700 |
| 2000-07-07 | 170 | 171 | 166 | 171 | 2,017,000 | 1,710 |
| 2000-07-06 | 171 | 174 | 168 | 171 | 2,507,000 | 1,710 |
| 2000-07-05 | 185 | 185 | 178 | 179 | 3,028,000 | 1,790 |
| 2000-07-04 | 189 | 195 | 180 | 183 | 11,732,000 | 1,830 |
| 2000-07-03 | 176 | 185 | 172 | 183 | 11,452,000 | 1,830 |
| 2000-06-30 | 150 | 159 | 149 | 156 | 5,272,000 | 1,560 |
| 2000-06-29 | 149 | 150 | 147 | 148 | 858,000 | 1,480 |
| 2000-06-28 | 147 | 149 | 145 | 149 | 1,308,000 | 1,490 |
| 2000-06-27 | 145 | 147 | 143 | 145 | 813,000 | 1,450 |
| 2000-06-26 | 145 | 146 | 140 | 145 | 1,651,000 | 1,450 |
| 2000-06-23 | 141 | 145 | 139 | 140 | 839,000 | 1,400 |
| 2000-06-22 | 140 | 142 | 140 | 141 | 742,000 | 1,410 |
| 2000-06-21 | 145 | 146 | 140 | 144 | 911,000 | 1,440 |
| 2000-06-20 | 143 | 146 | 141 | 146 | 1,858,000 | 1,460 |
| 2000-06-19 | 140 | 140 | 137 | 140 | 728,000 | 1,400 |
| 2000-06-16 | 149 | 149 | 136 | 142 | 1,475,000 | 1,420 |
| 2000-06-15 | 140 | 147 | 139 | 144 | 1,801,000 | 1,440 |
| 2000-06-14 | 146 | 147 | 141 | 142 | 1,796,000 | 1,420 |
| 2000-06-13 | 150 | 150 | 143 | 144 | 2,032,000 | 1,440 |
| 2000-06-12 | 149 | 153 | 148 | 151 | 4,398,000 | 1,510 |
| 2000-06-09 | 145 | 153 | 144 | 147 | 6,745,000 | 1,470 |
| 2000-06-08 | 143 | 145 | 139 | 145 | 3,519,000 | 1,450 |
| 2000-06-07 | 134 | 141 | 134 | 139 | 2,045,000 | 1,390 |
| 2000-06-06 | 132 | 135 | 131 | 134 | 718,000 | 1,340 |
| 2000-06-05 | 136 | 136 | 132 | 132 | 1,266,000 | 1,320 |
| 2000-06-02 | 130 | 130 | 126 | 126 | 1,349,000 | 1,260 |
| 2000-06-01 | 128 | 130 | 128 | 130 | 439,000 | 1,300 |
| 2000-05-31 | 129 | 132 | 128 | 128 | 734,000 | 1,280 |
| 2000-05-30 | 131 | 132 | 128 | 128 | 1,312,000 | 1,280 |
| 2000-05-29 | 133 | 133 | 131 | 132 | 692,000 | 1,320 |
| 2000-05-26 | 133 | 134 | 130 | 131 | 554,000 | 1,310 |
| 2000-05-25 | 136 | 137 | 133 | 134 | 616,000 | 1,340 |
| 2000-05-24 | 131 | 135 | 131 | 134 | 514,000 | 1,340 |
| 2000-05-23 | 135 | 135 | 132 | 135 | 770,000 | 1,350 |
| 2000-05-22 | 135 | 135 | 129 | 134 | 922,000 | 1,340 |
| 2000-05-19 | 138 | 140 | 136 | 140 | 529,000 | 1,400 |
| 2000-05-18 | 140 | 142 | 138 | 139 | 567,000 | 1,390 |
| 2000-05-17 | 139 | 143 | 138 | 143 | 846,000 | 1,430 |
| 2000-05-16 | 138 | 139 | 137 | 138 | 1,057,000 | 1,380 |
| 2000-05-15 | 137 | 139 | 136 | 139 | 962,000 | 1,390 |
| 2000-05-12 | 139 | 140 | 136 | 139 | 1,514,000 | 1,390 |
| 2000-05-11 | 139 | 140 | 136 | 140 | 1,049,000 | 1,400 |
| 2000-05-10 | 142 | 143 | 136 | 140 | 1,168,000 | 1,400 |
| 2000-05-09 | 141 | 145 | 141 | 143 | 1,571,000 | 1,430 |
| 2000-05-08 | 142 | 144 | 141 | 144 | 975,000 | 1,440 |
| 2000-05-02 | 141 | 144 | 140 | 140 | 1,496,000 | 1,400 |
| 2000-05-01 | 136 | 139 | 133 | 139 | 1,803,000 | 1,390 |
| 2000-04-28 | 138 | 139 | 137 | 138 | 935,000 | 1,380 |
| 2000-04-27 | 143 | 144 | 138 | 139 | 1,496,000 | 1,390 |
| 2000-04-26 | 139 | 143 | 137 | 141 | 1,784,000 | 1,410 |
| 2000-04-25 | 140 | 142 | 137 | 138 | 1,361,000 | 1,380 |
| 2000-04-24 | 139 | 140 | 136 | 138 | 936,000 | 1,380 |
| 2000-04-21 | 141 | 142 | 134 | 140 | 3,801,000 | 1,400 |
| 2000-04-20 | 140 | 141 | 137 | 137 | 1,476,000 | 1,370 |
| 2000-04-19 | 140 | 143 | 137 | 140 | 1,504,000 | 1,400 |
| 2000-04-18 | 144 | 144 | 135 | 140 | 1,727,000 | 1,400 |
| 2000-04-17 | 136 | 144 | 135 | 139 | 2,065,000 | 1,390 |
| 2000-04-14 | 155 | 156 | 150 | 151 | 1,875,000 | 1,510 |
| 2000-04-13 | 154 | 161 | 154 | 158 | 4,942,000 | 1,580 |
| 2000-04-12 | 146 | 151 | 144 | 151 | 1,302,000 | 1,510 |
| 2000-04-11 | 150 | 150 | 146 | 147 | 682,000 | 1,470 |
| 2000-04-10 | 148 | 151 | 146 | 150 | 1,078,000 | 1,500 |
| 2000-04-07 | 152 | 152 | 145 | 148 | 999,000 | 1,480 |
| 2000-04-06 | 155 | 155 | 147 | 152 | 2,355,000 | 1,520 |
| 2000-04-05 | 143 | 157 | 142 | 157 | 4,565,000 | 1,570 |
| 2000-04-04 | 146 | 146 | 143 | 144 | 1,343,000 | 1,440 |
| 2000-04-03 | 138 | 146 | 138 | 146 | 1,335,000 | 1,460 |
| 2000-03-31 | 141 | 141 | 137 | 137 | 432,000 | 1,370 |
| 2000-03-30 | 141 | 142 | 139 | 140 | 781,000 | 1,400 |
| 2000-03-29 | 145 | 145 | 141 | 141 | 892,000 | 1,410 |
| 2000-03-28 | 146 | 146 | 141 | 144 | 957,000 | 1,440 |
| 2000-03-27 | 143 | 148 | 141 | 144 | 2,197,000 | 1,440 |
| 2000-03-24 | 135 | 141 | 134 | 141 | 2,286,000 | 1,410 |
| 2000-03-23 | 136 | 138 | 135 | 136 | 545,000 | 1,360 |
| 2000-03-22 | 142 | 142 | 135 | 141 | 1,124,000 | 1,410 |
| 2000-03-21 | 137 | 141 | 134 | 139 | 2,509,000 | 1,390 |
| 2000-03-17 | 135 | 135 | 130 | 135 | 1,298,000 | 1,350 |
| 2000-03-16 | 132 | 134 | 128 | 132 | 1,117,000 | 1,320 |
| 2000-03-15 | 135 | 138 | 128 | 129 | 2,259,000 | 1,290 |
| 2000-03-14 | 133 | 142 | 132 | 142 | 2,713,000 | 1,420 |
| 2000-03-13 | 139 | 140 | 134 | 138 | 1,507,000 | 1,380 |
| 2000-03-10 | 130 | 134 | 127 | 134 | 3,349,000 | 1,340 |
| 2000-03-09 | 130 | 131 | 127 | 128 | 949,000 | 1,280 |
| 2000-03-08 | 130 | 133 | 129 | 132 | 696,000 | 1,320 |
| 2000-03-07 | 126 | 133 | 126 | 131 | 1,604,000 | 1,310 |
| 2000-03-06 | 132 | 134 | 131 | 133 | 1,042,000 | 1,330 |
| 2000-03-03 | 135 | 135 | 131 | 132 | 868,000 | 1,320 |
| 2000-03-02 | 131 | 135 | 131 | 134 | 858,000 | 1,340 |
| 2000-03-01 | 133 | 137 | 129 | 130 | 1,232,000 | 1,300 |
| 2000-02-29 | 140 | 140 | 137 | 140 | 1,134,000 | 1,400 |
| 2000-02-28 | 137 | 137 | 131 | 135 | 827,000 | 1,350 |
| 2000-02-25 | 134 | 139 | 131 | 139 | 1,827,000 | 1,390 |
| 2000-02-24 | 134 | 135 | 128 | 128 | 1,806,000 | 1,280 |
| 2000-02-23 | 129 | 138 | 128 | 135 | 1,774,000 | 1,350 |
| 2000-02-22 | 134 | 135 | 125 | 134 | 2,421,000 | 1,340 |
| 2000-02-21 | 132 | 141 | 132 | 135 | 2,041,000 | 1,350 |
| 2000-02-18 | 140 | 144 | 139 | 142 | 1,601,000 | 1,420 |
| 2000-02-17 | 150 | 152 | 143 | 151 | 1,669,000 | 1,510 |
| 2000-02-16 | 140 | 152 | 140 | 151 | 3,250,000 | 1,510 |
| 2000-02-15 | 134 | 148 | 132 | 138 | 1,851,000 | 1,380 |
| 2000-02-14 | 137 | 140 | 130 | 138 | 1,387,000 | 1,380 |
| 2000-02-10 | 144 | 145 | 141 | 142 | 1,417,000 | 1,420 |
| 2000-02-09 | 143 | 145 | 139 | 145 | 1,840,000 | 1,450 |
| 2000-02-08 | 143 | 143 | 138 | 143 | 1,837,000 | 1,430 |
| 2000-02-07 | 138 | 143 | 138 | 141 | 1,661,000 | 1,410 |
| 2000-02-04 | 141 | 143 | 137 | 137 | 1,729,000 | 1,370 |
| 2000-02-03 | 137 | 142 | 134 | 136 | 1,745,000 | 1,360 |
| 2000-02-02 | 139 | 139 | 132 | 132 | 1,661,000 | 1,320 |
| 2000-02-01 | 135 | 137 | 132 | 136 | 935,000 | 1,360 |
| 2000-01-31 | 137 | 138 | 135 | 138 | 1,009,000 | 1,380 |
| 2000-01-28 | 131 | 139 | 131 | 138 | 872,000 | 1,380 |
| 2000-01-27 | 139 | 139 | 132 | 136 | 864,000 | 1,360 |
| 2000-01-26 | 138 | 140 | 137 | 137 | 558,000 | 1,370 |
| 2000-01-25 | 142 | 142 | 135 | 137 | 1,280,000 | 1,370 |
| 2000-01-24 | 138 | 140 | 135 | 137 | 935,000 | 1,370 |
| 2000-01-21 | 145 | 146 | 138 | 144 | 1,222,000 | 1,440 |
| 2000-01-20 | 144 | 146 | 143 | 146 | 1,326,000 | 1,460 |
| 2000-01-19 | 146 | 146 | 140 | 144 | 1,118,000 | 1,440 |
| 2000-01-18 | 146 | 147 | 142 | 146 | 1,336,000 | 1,460 |
| 2000-01-17 | 146 | 148 | 141 | 146 | 1,566,000 | 1,460 |
| 2000-01-14 | 145 | 145 | 135 | 145 | 1,858,000 | 1,450 |
| 2000-01-13 | 130 | 143 | 129 | 143 | 2,559,000 | 1,430 |
| 2000-01-12 | 123 | 129 | 121 | 128 | 1,617,000 | 1,280 |
| 2000-01-11 | 128 | 129 | 121 | 125 | 1,027,000 | 1,250 |
| 2000-01-07 | 122 | 125 | 120 | 122 | 1,144,000 | 1,220 |
| 2000-01-06 | 120 | 125 | 120 | 121 | 1,369,000 | 1,210 |
| 2000-01-05 | 110 | 117 | 110 | 116 | 1,650,000 | 1,160 |
| 2000-01-04 | 116 | 116 | 110 | 111 | 614,000 | 1,110 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
