4004 (株)レゾナック・ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 134 | 140 | 132 | 140 | 2,082,000 | 1,400 |
| 2001-12-27 | 135 | 136 | 133 | 136 | 1,681,000 | 1,360 |
| 2001-12-26 | 135 | 139 | 133 | 136 | 1,514,000 | 1,360 |
| 2001-12-25 | 137 | 138 | 133 | 136 | 1,960,000 | 1,360 |
| 2001-12-21 | 139 | 140 | 134 | 140 | 4,533,000 | 1,400 |
| 2001-12-20 | 129 | 137 | 129 | 134 | 4,165,000 | 1,340 |
| 2001-12-19 | 124 | 132 | 120 | 129 | 8,577,000 | 1,290 |
| 2001-12-18 | 142 | 144 | 126 | 129 | 11,395,000 | 1,290 |
| 2001-12-17 | 148 | 149 | 140 | 142 | 7,102,000 | 1,420 |
| 2001-12-14 | 148 | 155 | 143 | 154 | 10,478,000 | 1,540 |
| 2001-12-13 | 155 | 157 | 147 | 149 | 6,436,000 | 1,490 |
| 2001-12-12 | 149 | 157 | 148 | 154 | 8,668,000 | 1,540 |
| 2001-12-11 | 159 | 162 | 147 | 149 | 10,684,000 | 1,490 |
| 2001-12-10 | 157 | 160 | 154 | 159 | 5,825,000 | 1,590 |
| 2001-12-07 | 155 | 159 | 153 | 155 | 6,325,000 | 1,550 |
| 2001-12-06 | 155 | 157 | 151 | 154 | 7,234,000 | 1,540 |
| 2001-12-05 | 145 | 152 | 143 | 150 | 6,932,000 | 1,500 |
| 2001-12-04 | 142 | 146 | 141 | 143 | 2,357,000 | 1,430 |
| 2001-12-03 | 151 | 151 | 146 | 147 | 2,104,000 | 1,470 |
| 2001-11-30 | 145 | 151 | 144 | 150 | 4,931,000 | 1,500 |
| 2001-11-29 | 142 | 145 | 141 | 142 | 1,719,000 | 1,420 |
| 2001-11-28 | 147 | 149 | 143 | 145 | 2,506,000 | 1,450 |
| 2001-11-27 | 146 | 152 | 145 | 146 | 5,011,000 | 1,460 |
| 2001-11-26 | 143 | 148 | 142 | 147 | 2,971,000 | 1,470 |
| 2001-11-22 | 139 | 142 | 138 | 141 | 2,225,000 | 1,410 |
| 2001-11-21 | 143 | 145 | 141 | 144 | 2,047,000 | 1,440 |
| 2001-11-20 | 143 | 146 | 143 | 145 | 1,617,000 | 1,450 |
| 2001-11-19 | 138 | 144 | 138 | 141 | 1,160,000 | 1,410 |
| 2001-11-16 | 138 | 143 | 137 | 138 | 1,742,000 | 1,380 |
| 2001-11-15 | 136 | 141 | 134 | 140 | 2,293,000 | 1,400 |
| 2001-11-14 | 141 | 142 | 137 | 137 | 2,590,000 | 1,370 |
| 2001-11-13 | 138 | 140 | 135 | 138 | 1,526,000 | 1,380 |
| 2001-11-12 | 140 | 143 | 140 | 141 | 1,946,000 | 1,410 |
| 2001-11-09 | 148 | 150 | 140 | 142 | 4,586,000 | 1,420 |
| 2001-11-08 | 154 | 155 | 147 | 150 | 3,808,000 | 1,500 |
| 2001-11-07 | 153 | 158 | 149 | 156 | 10,299,000 | 1,560 |
| 2001-11-06 | 147 | 153 | 146 | 152 | 6,006,000 | 1,520 |
| 2001-11-05 | 147 | 148 | 144 | 145 | 897,000 | 1,450 |
| 2001-11-02 | 147 | 148 | 144 | 145 | 2,485,000 | 1,450 |
| 2001-11-01 | 147 | 148 | 144 | 144 | 2,619,000 | 1,440 |
| 2001-10-31 | 148 | 151 | 144 | 144 | 3,332,000 | 1,440 |
| 2001-10-30 | 141 | 150 | 141 | 148 | 5,872,000 | 1,480 |
| 2001-10-29 | 152 | 154 | 143 | 143 | 3,234,000 | 1,430 |
| 2001-10-26 | 148 | 152 | 145 | 148 | 4,763,000 | 1,480 |
| 2001-10-25 | 141 | 148 | 141 | 145 | 4,493,000 | 1,450 |
| 2001-10-24 | 142 | 147 | 139 | 141 | 6,745,000 | 1,410 |
| 2001-10-23 | 133 | 144 | 132 | 144 | 7,573,000 | 1,440 |
| 2001-10-22 | 132 | 133 | 130 | 133 | 1,388,000 | 1,330 |
| 2001-10-19 | 131 | 132 | 130 | 132 | 1,837,000 | 1,320 |
| 2001-10-18 | 133 | 134 | 131 | 131 | 2,074,000 | 1,310 |
| 2001-10-17 | 137 | 137 | 133 | 135 | 3,483,000 | 1,350 |
| 2001-10-16 | 131 | 138 | 131 | 137 | 2,867,000 | 1,370 |
| 2001-10-15 | 130 | 133 | 130 | 133 | 1,134,000 | 1,330 |
| 2001-10-12 | 133 | 134 | 130 | 134 | 3,032,000 | 1,340 |
| 2001-10-11 | 126 | 131 | 126 | 130 | 1,931,000 | 1,300 |
| 2001-10-10 | 125 | 127 | 123 | 124 | 1,672,000 | 1,240 |
| 2001-10-09 | 132 | 134 | 126 | 126 | 2,638,000 | 1,260 |
| 2001-10-05 | 133 | 136 | 132 | 136 | 2,338,000 | 1,360 |
| 2001-10-04 | 135 | 137 | 132 | 136 | 2,900,000 | 1,360 |
| 2001-10-03 | 136 | 137 | 130 | 131 | 2,452,000 | 1,310 |
| 2001-10-02 | 128 | 134 | 126 | 134 | 2,716,000 | 1,340 |
| 2001-10-01 | 124 | 130 | 120 | 128 | 3,497,000 | 1,280 |
| 2001-09-28 | 120 | 123 | 120 | 121 | 2,632,000 | 1,210 |
| 2001-09-27 | 120 | 120 | 115 | 119 | 5,700,000 | 1,190 |
| 2001-09-26 | 127 | 130 | 119 | 119 | 3,621,000 | 1,190 |
| 2001-09-25 | 140 | 140 | 130 | 130 | 1,334,000 | 1,300 |
| 2001-09-21 | 124 | 131 | 124 | 130 | 2,472,000 | 1,300 |
| 2001-09-20 | 129 | 134 | 126 | 131 | 2,405,000 | 1,310 |
| 2001-09-19 | 122 | 136 | 122 | 129 | 3,925,000 | 1,290 |
| 2001-09-18 | 119 | 124 | 119 | 123 | 1,761,000 | 1,230 |
| 2001-09-17 | 121 | 123 | 117 | 117 | 2,514,000 | 1,170 |
| 2001-09-14 | 119 | 128 | 119 | 128 | 4,579,000 | 1,280 |
| 2001-09-13 | 115 | 120 | 113 | 118 | 5,632,000 | 1,180 |
| 2001-09-12 | 108 | 124 | 108 | 112 | 5,610,000 | 1,120 |
| 2001-09-11 | 137 | 138 | 132 | 133 | 3,450,000 | 1,330 |
| 2001-09-10 | 139 | 142 | 137 | 137 | 2,877,000 | 1,370 |
| 2001-09-07 | 138 | 144 | 138 | 144 | 2,861,000 | 1,440 |
| 2001-09-06 | 137 | 140 | 137 | 140 | 1,642,000 | 1,400 |
| 2001-09-05 | 138 | 140 | 136 | 138 | 3,549,000 | 1,380 |
| 2001-09-04 | 138 | 143 | 137 | 143 | 4,553,000 | 1,430 |
| 2001-09-03 | 144 | 145 | 135 | 137 | 3,784,000 | 1,370 |
| 2001-08-31 | 142 | 146 | 140 | 143 | 3,950,000 | 1,430 |
| 2001-08-30 | 150 | 150 | 144 | 147 | 4,375,000 | 1,470 |
| 2001-08-29 | 153 | 153 | 150 | 151 | 5,078,000 | 1,510 |
| 2001-08-28 | 159 | 160 | 155 | 155 | 4,665,000 | 1,550 |
| 2001-08-27 | 163 | 166 | 156 | 158 | 5,853,000 | 1,580 |
| 2001-08-24 | 160 | 163 | 155 | 161 | 6,832,000 | 1,610 |
| 2001-08-23 | 163 | 163 | 160 | 160 | 3,442,000 | 1,600 |
| 2001-08-22 | 161 | 166 | 160 | 160 | 3,879,000 | 1,600 |
| 2001-08-21 | 161 | 164 | 160 | 161 | 2,753,000 | 1,610 |
| 2001-08-20 | 161 | 164 | 159 | 160 | 4,365,000 | 1,600 |
| 2001-08-17 | 168 | 168 | 164 | 164 | 4,495,000 | 1,640 |
| 2001-08-16 | 164 | 168 | 162 | 167 | 5,305,000 | 1,670 |
| 2001-08-15 | 164 | 167 | 161 | 166 | 3,770,000 | 1,660 |
| 2001-08-14 | 164 | 165 | 160 | 163 | 3,766,000 | 1,630 |
| 2001-08-13 | 164 | 168 | 161 | 162 | 7,888,000 | 1,620 |
| 2001-08-10 | 161 | 166 | 160 | 161 | 10,989,000 | 1,610 |
| 2001-08-09 | 161 | 173 | 157 | 157 | 30,107,000 | 1,570 |
| 2001-08-08 | 152 | 166 | 151 | 164 | 19,466,000 | 1,640 |
| 2001-08-07 | 150 | 151 | 147 | 150 | 3,043,000 | 1,500 |
| 2001-08-06 | 146 | 152 | 145 | 152 | 2,847,000 | 1,520 |
| 2001-08-03 | 146 | 149 | 145 | 146 | 3,137,000 | 1,460 |
| 2001-08-02 | 144 | 146 | 141 | 144 | 4,705,000 | 1,440 |
| 2001-08-01 | 146 | 147 | 141 | 142 | 4,836,000 | 1,420 |
| 2001-07-31 | 144 | 147 | 142 | 147 | 4,709,000 | 1,470 |
| 2001-07-30 | 152 | 153 | 145 | 145 | 3,524,000 | 1,450 |
| 2001-07-27 | 151 | 152 | 147 | 150 | 4,219,000 | 1,500 |
| 2001-07-26 | 147 | 149 | 144 | 146 | 2,876,000 | 1,460 |
| 2001-07-25 | 145 | 150 | 142 | 145 | 5,857,000 | 1,450 |
| 2001-07-24 | 146 | 150 | 145 | 148 | 5,523,000 | 1,480 |
| 2001-07-23 | 150 | 150 | 145 | 148 | 6,299,000 | 1,480 |
| 2001-07-19 | 151 | 152 | 147 | 151 | 11,282,000 | 1,510 |
| 2001-07-18 | 149 | 152 | 144 | 146 | 5,480,000 | 1,460 |
| 2001-07-17 | 149 | 150 | 144 | 145 | 7,436,000 | 1,450 |
| 2001-07-16 | 148 | 158 | 147 | 152 | 14,727,000 | 1,520 |
| 2001-07-13 | 143 | 147 | 141 | 146 | 20,186,000 | 1,460 |
| 2001-07-12 | 146 | 148 | 138 | 145 | 20,156,000 | 1,450 |
| 2001-07-11 | 155 | 156 | 148 | 148 | 5,210,000 | 1,480 |
| 2001-07-10 | 163 | 164 | 156 | 157 | 5,642,000 | 1,570 |
| 2001-07-09 | 161 | 162 | 157 | 160 | 7,137,000 | 1,600 |
| 2001-07-06 | 165 | 165 | 161 | 165 | 5,480,000 | 1,650 |
| 2001-07-05 | 168 | 170 | 164 | 169 | 6,761,000 | 1,690 |
| 2001-07-04 | 179 | 179 | 167 | 169 | 12,859,000 | 1,690 |
| 2001-07-03 | 184 | 185 | 178 | 180 | 9,709,000 | 1,800 |
| 2001-07-02 | 181 | 185 | 178 | 184 | 19,261,000 | 1,840 |
| 2001-06-29 | 175 | 186 | 168 | 178 | 49,143,000 | 1,780 |
| 2001-06-28 | 220 | 220 | 205 | 210 | 10,489,000 | 2,100 |
| 2001-06-27 | 230 | 230 | 220 | 221 | 3,514,000 | 2,210 |
| 2001-06-26 | 223 | 229 | 222 | 228 | 2,651,000 | 2,280 |
| 2001-06-25 | 228 | 229 | 222 | 222 | 1,380,000 | 2,220 |
| 2001-06-22 | 222 | 226 | 219 | 226 | 3,542,000 | 2,260 |
| 2001-06-21 | 223 | 226 | 216 | 224 | 3,544,000 | 2,240 |
| 2001-06-20 | 229 | 229 | 216 | 221 | 3,835,000 | 2,210 |
| 2001-06-19 | 229 | 233 | 227 | 229 | 2,415,000 | 2,290 |
| 2001-06-18 | 223 | 229 | 223 | 227 | 1,788,000 | 2,270 |
| 2001-06-15 | 229 | 231 | 222 | 225 | 4,108,000 | 2,250 |
| 2001-06-14 | 233 | 235 | 229 | 234 | 3,235,000 | 2,340 |
| 2001-06-13 | 232 | 236 | 231 | 235 | 2,698,000 | 2,350 |
| 2001-06-12 | 241 | 244 | 230 | 230 | 3,763,000 | 2,300 |
| 2001-06-11 | 243 | 251 | 241 | 245 | 6,531,000 | 2,450 |
| 2001-06-08 | 240 | 245 | 237 | 244 | 9,164,000 | 2,440 |
| 2001-06-07 | 230 | 235 | 228 | 235 | 4,770,000 | 2,350 |
| 2001-06-06 | 234 | 237 | 232 | 234 | 3,962,000 | 2,340 |
| 2001-06-05 | 235 | 236 | 230 | 233 | 2,964,000 | 2,330 |
| 2001-06-04 | 235 | 237 | 231 | 235 | 3,767,000 | 2,350 |
| 2001-06-01 | 237 | 239 | 235 | 235 | 3,608,000 | 2,350 |
| 2001-05-31 | 235 | 241 | 233 | 237 | 8,293,000 | 2,370 |
| 2001-05-30 | 232 | 237 | 232 | 232 | 5,080,000 | 2,320 |
| 2001-05-29 | 235 | 241 | 230 | 230 | 6,149,000 | 2,300 |
| 2001-05-28 | 239 | 241 | 233 | 234 | 5,387,000 | 2,340 |
| 2001-05-25 | 247 | 248 | 242 | 243 | 2,729,000 | 2,430 |
| 2001-05-24 | 251 | 253 | 247 | 248 | 3,889,000 | 2,480 |
| 2001-05-23 | 248 | 258 | 247 | 254 | 10,124,000 | 2,540 |
| 2001-05-22 | 245 | 252 | 244 | 245 | 6,766,000 | 2,450 |
| 2001-05-21 | 243 | 246 | 240 | 243 | 4,318,000 | 2,430 |
| 2001-05-18 | 247 | 248 | 243 | 244 | 4,825,000 | 2,440 |
| 2001-05-17 | 250 | 254 | 242 | 244 | 11,252,000 | 2,440 |
| 2001-05-16 | 245 | 252 | 243 | 245 | 9,256,000 | 2,450 |
| 2001-05-15 | 242 | 248 | 239 | 247 | 5,772,000 | 2,470 |
| 2001-05-14 | 248 | 249 | 241 | 243 | 5,499,000 | 2,430 |
| 2001-05-11 | 260 | 261 | 251 | 253 | 5,294,000 | 2,530 |
| 2001-05-10 | 255 | 263 | 255 | 260 | 10,806,000 | 2,600 |
| 2001-05-09 | 250 | 251 | 241 | 251 | 11,800,000 | 2,510 |
| 2001-05-08 | 262 | 263 | 252 | 257 | 8,110,000 | 2,570 |
| 2001-05-07 | 279 | 279 | 267 | 267 | 6,338,000 | 2,670 |
| 2001-05-02 | 279 | 283 | 277 | 279 | 11,908,000 | 2,790 |
| 2001-05-01 | 278 | 280 | 275 | 280 | 7,798,000 | 2,800 |
| 2001-04-27 | 271 | 278 | 270 | 277 | 7,451,000 | 2,770 |
| 2001-04-26 | 280 | 280 | 271 | 274 | 7,584,000 | 2,740 |
| 2001-04-25 | 279 | 281 | 274 | 275 | 7,320,000 | 2,750 |
| 2001-04-24 | 279 | 285 | 277 | 280 | 13,433,000 | 2,800 |
| 2001-04-23 | 273 | 281 | 270 | 281 | 18,310,000 | 2,810 |
| 2001-04-20 | 268 | 274 | 264 | 271 | 12,673,000 | 2,710 |
| 2001-04-19 | 273 | 273 | 263 | 268 | 9,900,000 | 2,680 |
| 2001-04-18 | 263 | 271 | 261 | 269 | 10,778,000 | 2,690 |
| 2001-04-17 | 269 | 269 | 263 | 268 | 4,561,000 | 2,680 |
| 2001-04-16 | 271 | 272 | 267 | 268 | 3,322,000 | 2,680 |
| 2001-04-13 | 270 | 277 | 266 | 267 | 8,004,000 | 2,670 |
| 2001-04-12 | 269 | 273 | 268 | 270 | 7,333,000 | 2,700 |
| 2001-04-11 | 280 | 280 | 271 | 274 | 6,137,000 | 2,740 |
| 2001-04-10 | 278 | 283 | 275 | 277 | 6,789,000 | 2,770 |
| 2001-04-09 | 275 | 283 | 272 | 275 | 8,277,000 | 2,750 |
| 2001-04-06 | 283 | 288 | 274 | 277 | 14,520,000 | 2,770 |
| 2001-04-05 | 287 | 294 | 283 | 288 | 18,243,000 | 2,880 |
| 2001-04-04 | 277 | 289 | 272 | 288 | 26,938,000 | 2,880 |
| 2001-04-03 | 261 | 277 | 258 | 277 | 22,746,000 | 2,770 |
| 2001-04-02 | 261 | 262 | 255 | 257 | 5,792,000 | 2,570 |
| 2001-03-30 | 259 | 263 | 255 | 256 | 6,047,000 | 2,560 |
| 2001-03-29 | 256 | 267 | 251 | 251 | 6,778,000 | 2,510 |
| 2001-03-28 | 263 | 269 | 257 | 258 | 9,227,000 | 2,580 |
| 2001-03-27 | 264 | 264 | 252 | 253 | 8,126,000 | 2,530 |
| 2001-03-26 | 258 | 268 | 251 | 265 | 24,261,000 | 2,650 |
| 2001-03-23 | 225 | 250 | 225 | 248 | 24,486,000 | 2,480 |
| 2001-03-22 | 224 | 228 | 221 | 225 | 5,125,000 | 2,250 |
| 2001-03-21 | 223 | 228 | 219 | 228 | 6,254,000 | 2,280 |
| 2001-03-19 | 221 | 233 | 218 | 225 | 7,675,000 | 2,250 |
| 2001-03-16 | 219 | 225 | 213 | 224 | 8,607,000 | 2,240 |
| 2001-03-15 | 201 | 215 | 201 | 215 | 11,150,000 | 2,150 |
| 2001-03-14 | 232 | 233 | 213 | 216 | 8,810,000 | 2,160 |
| 2001-03-13 | 215 | 227 | 212 | 227 | 8,933,000 | 2,270 |
| 2001-03-12 | 234 | 237 | 229 | 230 | 7,339,000 | 2,300 |
| 2001-03-09 | 237 | 248 | 236 | 239 | 36,190,000 | 2,390 |
| 2001-03-08 | 224 | 234 | 221 | 234 | 8,907,000 | 2,340 |
| 2001-03-07 | 233 | 234 | 222 | 226 | 6,506,000 | 2,260 |
| 2001-03-06 | 216 | 230 | 216 | 229 | 10,432,000 | 2,290 |
| 2001-03-05 | 214 | 216 | 209 | 212 | 7,270,000 | 2,120 |
| 2001-03-02 | 228 | 232 | 218 | 219 | 11,734,000 | 2,190 |
| 2001-03-01 | 236 | 242 | 226 | 229 | 22,204,000 | 2,290 |
| 2001-02-28 | 233 | 244 | 231 | 233 | 27,326,000 | 2,330 |
| 2001-02-27 | 223 | 240 | 220 | 238 | 46,654,000 | 2,380 |
| 2001-02-26 | 210 | 219 | 207 | 218 | 19,476,000 | 2,180 |
| 2001-02-23 | 209 | 211 | 207 | 208 | 7,897,000 | 2,080 |
| 2001-02-22 | 207 | 213 | 207 | 209 | 15,348,000 | 2,090 |
| 2001-02-21 | 209 | 212 | 205 | 212 | 16,504,000 | 2,120 |
| 2001-02-20 | 203 | 212 | 203 | 211 | 29,067,000 | 2,110 |
| 2001-02-19 | 196 | 205 | 194 | 203 | 9,910,000 | 2,030 |
| 2001-02-16 | 204 | 205 | 199 | 200 | 8,117,000 | 2,000 |
| 2001-02-15 | 206 | 209 | 203 | 205 | 10,808,000 | 2,050 |
| 2001-02-14 | 206 | 210 | 203 | 206 | 19,316,000 | 2,060 |
| 2001-02-13 | 202 | 210 | 198 | 210 | 35,215,000 | 2,100 |
| 2001-02-09 | 192 | 198 | 191 | 196 | 25,060,000 | 1,960 |
| 2001-02-08 | 191 | 195 | 186 | 190 | 15,105,000 | 1,900 |
| 2001-02-07 | 185 | 191 | 184 | 191 | 15,759,000 | 1,910 |
| 2001-02-06 | 175 | 184 | 175 | 180 | 7,387,000 | 1,800 |
| 2001-02-05 | 177 | 180 | 175 | 176 | 6,842,000 | 1,760 |
| 2001-02-02 | 185 | 188 | 182 | 182 | 9,615,000 | 1,820 |
| 2001-02-01 | 186 | 188 | 181 | 188 | 11,811,000 | 1,880 |
| 2001-01-31 | 200 | 200 | 192 | 192 | 6,806,000 | 1,920 |
| 2001-01-30 | 195 | 201 | 190 | 201 | 21,211,000 | 2,010 |
| 2001-01-29 | 203 | 206 | 197 | 198 | 22,594,000 | 1,980 |
| 2001-01-26 | 189 | 200 | 188 | 199 | 34,746,000 | 1,990 |
| 2001-01-25 | 185 | 188 | 180 | 185 | 11,895,000 | 1,850 |
| 2001-01-24 | 188 | 190 | 182 | 182 | 15,692,000 | 1,820 |
| 2001-01-23 | 177 | 190 | 174 | 189 | 30,263,000 | 1,890 |
| 2001-01-22 | 179 | 183 | 173 | 178 | 12,963,000 | 1,780 |
| 2001-01-19 | 177 | 184 | 175 | 180 | 39,203,000 | 1,800 |
| 2001-01-18 | 160 | 172 | 160 | 170 | 27,761,000 | 1,700 |
| 2001-01-17 | 160 | 163 | 157 | 161 | 9,051,000 | 1,610 |
| 2001-01-16 | 158 | 161 | 156 | 159 | 8,851,000 | 1,590 |
| 2001-01-15 | 157 | 160 | 153 | 158 | 6,308,000 | 1,580 |
| 2001-01-12 | 153 | 159 | 152 | 155 | 8,711,000 | 1,550 |
| 2001-01-11 | 164 | 166 | 151 | 153 | 14,297,000 | 1,530 |
| 2001-01-10 | 152 | 164 | 151 | 162 | 14,527,000 | 1,620 |
| 2001-01-09 | 151 | 154 | 148 | 150 | 5,918,000 | 1,500 |
| 2001-01-05 | 146 | 148 | 143 | 146 | 3,219,000 | 1,460 |
| 2001-01-04 | 156 | 157 | 147 | 148 | 2,137,000 | 1,480 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
