4004 (株)レゾナック・ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 244 | 244 | 240 | 241 | 5,371,000 | 2,410 |
| 2003-12-29 | 236 | 242 | 236 | 240 | 7,669,000 | 2,400 |
| 2003-12-26 | 234 | 234 | 231 | 234 | 3,098,000 | 2,340 |
| 2003-12-25 | 231 | 235 | 229 | 234 | 2,324,000 | 2,340 |
| 2003-12-24 | 234 | 235 | 229 | 232 | 4,952,000 | 2,320 |
| 2003-12-22 | 233 | 237 | 232 | 236 | 11,197,000 | 2,360 |
| 2003-12-19 | 232 | 236 | 229 | 231 | 8,631,000 | 2,310 |
| 2003-12-18 | 236 | 236 | 231 | 232 | 2,035,000 | 2,320 |
| 2003-12-17 | 239 | 239 | 233 | 235 | 3,693,000 | 2,350 |
| 2003-12-16 | 229 | 239 | 226 | 239 | 8,412,000 | 2,390 |
| 2003-12-15 | 236 | 237 | 232 | 234 | 8,341,000 | 2,340 |
| 2003-12-12 | 231 | 234 | 229 | 231 | 10,339,000 | 2,310 |
| 2003-12-11 | 236 | 238 | 228 | 231 | 9,136,000 | 2,310 |
| 2003-12-10 | 238 | 240 | 233 | 239 | 6,946,000 | 2,390 |
| 2003-12-09 | 244 | 247 | 239 | 243 | 5,927,000 | 2,430 |
| 2003-12-08 | 244 | 245 | 236 | 236 | 3,738,000 | 2,360 |
| 2003-12-05 | 248 | 251 | 245 | 249 | 17,021,000 | 2,490 |
| 2003-12-04 | 241 | 248 | 240 | 245 | 14,915,000 | 2,450 |
| 2003-12-03 | 234 | 241 | 233 | 240 | 5,016,000 | 2,400 |
| 2003-12-02 | 238 | 240 | 233 | 236 | 6,781,000 | 2,360 |
| 2003-12-01 | 227 | 241 | 225 | 238 | 8,911,000 | 2,380 |
| 2003-11-28 | 228 | 233 | 227 | 229 | 4,043,000 | 2,290 |
| 2003-11-27 | 230 | 232 | 227 | 227 | 3,417,000 | 2,270 |
| 2003-11-26 | 225 | 233 | 224 | 231 | 6,251,000 | 2,310 |
| 2003-11-25 | 229 | 232 | 223 | 223 | 4,431,000 | 2,230 |
| 2003-11-21 | 222 | 226 | 222 | 223 | 4,715,000 | 2,230 |
| 2003-11-20 | 221 | 224 | 219 | 221 | 5,087,000 | 2,210 |
| 2003-11-19 | 222 | 226 | 219 | 222 | 6,575,000 | 2,220 |
| 2003-11-18 | 222 | 230 | 221 | 225 | 8,480,000 | 2,250 |
| 2003-11-17 | 225 | 226 | 220 | 223 | 5,995,000 | 2,230 |
| 2003-11-14 | 234 | 236 | 227 | 227 | 5,158,000 | 2,270 |
| 2003-11-13 | 240 | 242 | 233 | 233 | 9,438,000 | 2,330 |
| 2003-11-12 | 229 | 242 | 228 | 235 | 18,322,000 | 2,350 |
| 2003-11-11 | 228 | 232 | 226 | 231 | 9,033,000 | 2,310 |
| 2003-11-10 | 229 | 233 | 225 | 231 | 5,326,000 | 2,310 |
| 2003-11-07 | 232 | 234 | 227 | 231 | 7,275,000 | 2,310 |
| 2003-11-06 | 234 | 243 | 228 | 229 | 42,502,000 | 2,290 |
| 2003-11-05 | 222 | 231 | 221 | 230 | 38,617,000 | 2,300 |
| 2003-11-04 | 218 | 218 | 214 | 214 | 4,430,000 | 2,140 |
| 2003-10-31 | 218 | 218 | 212 | 213 | 5,091,000 | 2,130 |
| 2003-10-30 | 210 | 225 | 210 | 216 | 28,875,000 | 2,160 |
| 2003-10-29 | 208 | 210 | 205 | 207 | 3,627,000 | 2,070 |
| 2003-10-28 | 206 | 209 | 204 | 207 | 5,373,000 | 2,070 |
| 2003-10-27 | 205 | 205 | 201 | 201 | 3,383,000 | 2,010 |
| 2003-10-24 | 203 | 206 | 201 | 203 | 3,656,000 | 2,030 |
| 2003-10-23 | 201 | 206 | 199 | 200 | 8,886,000 | 2,000 |
| 2003-10-22 | 214 | 214 | 208 | 208 | 4,749,000 | 2,080 |
| 2003-10-21 | 219 | 221 | 212 | 214 | 6,411,000 | 2,140 |
| 2003-10-20 | 217 | 220 | 211 | 218 | 7,498,000 | 2,180 |
| 2003-10-17 | 210 | 221 | 210 | 215 | 7,845,000 | 2,150 |
| 2003-10-16 | 211 | 212 | 208 | 209 | 3,546,000 | 2,090 |
| 2003-10-15 | 212 | 213 | 208 | 211 | 7,425,000 | 2,110 |
| 2003-10-14 | 216 | 218 | 212 | 213 | 3,443,000 | 2,130 |
| 2003-10-10 | 215 | 217 | 213 | 214 | 4,905,000 | 2,140 |
| 2003-10-09 | 214 | 216 | 212 | 214 | 2,849,000 | 2,140 |
| 2003-10-08 | 216 | 218 | 214 | 217 | 3,244,000 | 2,170 |
| 2003-10-07 | 218 | 222 | 215 | 218 | 6,984,000 | 2,180 |
| 2003-10-06 | 216 | 221 | 215 | 217 | 6,846,000 | 2,170 |
| 2003-10-03 | 215 | 216 | 212 | 216 | 4,997,000 | 2,160 |
| 2003-10-02 | 214 | 218 | 211 | 214 | 5,909,000 | 2,140 |
| 2003-10-01 | 212 | 214 | 209 | 211 | 4,605,000 | 2,110 |
| 2003-09-30 | 201 | 212 | 200 | 211 | 4,839,000 | 2,110 |
| 2003-09-29 | 208 | 208 | 196 | 198 | 4,296,000 | 1,980 |
| 2003-09-26 | 205 | 208 | 202 | 205 | 2,914,000 | 2,050 |
| 2003-09-25 | 205 | 209 | 203 | 207 | 2,976,000 | 2,070 |
| 2003-09-24 | 209 | 215 | 207 | 215 | 3,738,000 | 2,150 |
| 2003-09-22 | 215 | 216 | 207 | 211 | 4,632,000 | 2,110 |
| 2003-09-19 | 226 | 226 | 214 | 218 | 6,324,000 | 2,180 |
| 2003-09-18 | 224 | 228 | 223 | 225 | 4,020,000 | 2,250 |
| 2003-09-17 | 229 | 230 | 224 | 224 | 3,998,000 | 2,240 |
| 2003-09-16 | 226 | 227 | 223 | 224 | 3,253,000 | 2,240 |
| 2003-09-12 | 225 | 229 | 223 | 227 | 9,389,000 | 2,270 |
| 2003-09-11 | 222 | 224 | 220 | 222 | 3,446,000 | 2,220 |
| 2003-09-10 | 224 | 228 | 223 | 224 | 4,326,000 | 2,240 |
| 2003-09-09 | 224 | 227 | 223 | 224 | 3,907,000 | 2,240 |
| 2003-09-08 | 220 | 226 | 220 | 224 | 2,486,000 | 2,240 |
| 2003-09-05 | 226 | 228 | 224 | 224 | 2,313,000 | 2,240 |
| 2003-09-04 | 229 | 231 | 225 | 225 | 2,340,000 | 2,250 |
| 2003-09-03 | 230 | 232 | 227 | 227 | 2,908,000 | 2,270 |
| 2003-09-02 | 232 | 232 | 228 | 228 | 3,100,000 | 2,280 |
| 2003-09-01 | 227 | 233 | 225 | 233 | 4,371,000 | 2,330 |
| 2003-08-29 | 226 | 227 | 222 | 222 | 2,553,000 | 2,220 |
| 2003-08-28 | 232 | 232 | 226 | 226 | 2,705,000 | 2,260 |
| 2003-08-27 | 233 | 235 | 226 | 228 | 5,599,000 | 2,280 |
| 2003-08-26 | 227 | 233 | 224 | 230 | 3,485,000 | 2,300 |
| 2003-08-25 | 227 | 231 | 225 | 228 | 2,661,000 | 2,280 |
| 2003-08-22 | 232 | 233 | 226 | 231 | 7,166,000 | 2,310 |
| 2003-08-21 | 223 | 232 | 222 | 232 | 11,375,000 | 2,320 |
| 2003-08-20 | 222 | 224 | 218 | 222 | 5,547,000 | 2,220 |
| 2003-08-19 | 223 | 227 | 221 | 223 | 7,377,000 | 2,230 |
| 2003-08-18 | 220 | 225 | 219 | 223 | 6,692,000 | 2,230 |
| 2003-08-15 | 221 | 222 | 218 | 220 | 4,228,000 | 2,200 |
| 2003-08-14 | 216 | 221 | 212 | 219 | 5,767,000 | 2,190 |
| 2003-08-13 | 220 | 220 | 215 | 216 | 7,635,000 | 2,160 |
| 2003-08-12 | 207 | 212 | 206 | 208 | 8,038,000 | 2,080 |
| 2003-08-11 | 203 | 207 | 202 | 206 | 2,950,000 | 2,060 |
| 2003-08-08 | 203 | 205 | 202 | 203 | 2,982,000 | 2,030 |
| 2003-08-07 | 200 | 207 | 199 | 202 | 5,334,000 | 2,020 |
| 2003-08-06 | 201 | 203 | 197 | 199 | 6,330,000 | 1,990 |
| 2003-08-05 | 210 | 211 | 203 | 206 | 3,964,000 | 2,060 |
| 2003-08-04 | 213 | 213 | 209 | 211 | 2,534,000 | 2,110 |
| 2003-08-01 | 214 | 215 | 211 | 213 | 3,475,000 | 2,130 |
| 2003-07-31 | 218 | 218 | 211 | 213 | 4,945,000 | 2,130 |
| 2003-07-30 | 217 | 223 | 216 | 220 | 10,931,000 | 2,200 |
| 2003-07-29 | 219 | 219 | 215 | 217 | 6,739,000 | 2,170 |
| 2003-07-28 | 218 | 221 | 215 | 220 | 12,089,000 | 2,200 |
| 2003-07-25 | 216 | 221 | 213 | 213 | 26,609,000 | 2,130 |
| 2003-07-24 | 198 | 204 | 198 | 202 | 4,967,000 | 2,020 |
| 2003-07-23 | 197 | 199 | 194 | 197 | 4,275,000 | 1,970 |
| 2003-07-22 | 196 | 199 | 194 | 195 | 2,894,000 | 1,950 |
| 2003-07-18 | 192 | 197 | 191 | 194 | 2,789,000 | 1,940 |
| 2003-07-17 | 195 | 198 | 193 | 195 | 4,438,000 | 1,950 |
| 2003-07-16 | 203 | 203 | 195 | 199 | 4,309,000 | 1,990 |
| 2003-07-15 | 211 | 211 | 203 | 203 | 6,630,000 | 2,030 |
| 2003-07-14 | 205 | 213 | 204 | 208 | 5,648,000 | 2,080 |
| 2003-07-11 | 209 | 209 | 202 | 202 | 4,917,000 | 2,020 |
| 2003-07-10 | 214 | 215 | 209 | 211 | 6,459,000 | 2,110 |
| 2003-07-09 | 209 | 219 | 207 | 217 | 14,493,000 | 2,170 |
| 2003-07-08 | 210 | 211 | 206 | 209 | 4,096,000 | 2,090 |
| 2003-07-07 | 206 | 208 | 204 | 207 | 3,055,000 | 2,070 |
| 2003-07-04 | 203 | 205 | 200 | 204 | 5,268,000 | 2,040 |
| 2003-07-03 | 211 | 213 | 204 | 208 | 7,600,000 | 2,080 |
| 2003-07-02 | 209 | 212 | 208 | 211 | 5,059,000 | 2,110 |
| 2003-07-01 | 210 | 210 | 206 | 208 | 3,889,000 | 2,080 |
| 2003-06-30 | 208 | 211 | 207 | 209 | 4,907,000 | 2,090 |
| 2003-06-27 | 211 | 214 | 208 | 210 | 5,054,000 | 2,100 |
| 2003-06-26 | 216 | 218 | 207 | 208 | 15,905,000 | 2,080 |
| 2003-06-25 | 201 | 210 | 199 | 208 | 6,489,000 | 2,080 |
| 2003-06-24 | 204 | 206 | 198 | 201 | 5,087,000 | 2,010 |
| 2003-06-23 | 204 | 206 | 203 | 205 | 6,862,000 | 2,050 |
| 2003-06-20 | 196 | 204 | 195 | 202 | 14,630,000 | 2,020 |
| 2003-06-19 | 191 | 198 | 190 | 197 | 6,067,000 | 1,970 |
| 2003-06-18 | 190 | 194 | 188 | 192 | 3,805,000 | 1,920 |
| 2003-06-17 | 192 | 194 | 189 | 191 | 3,677,000 | 1,910 |
| 2003-06-16 | 187 | 189 | 186 | 188 | 2,152,000 | 1,880 |
| 2003-06-13 | 190 | 194 | 189 | 190 | 5,778,000 | 1,900 |
| 2003-06-12 | 194 | 196 | 191 | 192 | 2,809,000 | 1,920 |
| 2003-06-11 | 196 | 198 | 194 | 194 | 4,065,000 | 1,940 |
| 2003-06-10 | 191 | 194 | 191 | 193 | 1,481,000 | 1,930 |
| 2003-06-09 | 197 | 198 | 194 | 195 | 4,090,000 | 1,950 |
| 2003-06-06 | 185 | 194 | 185 | 192 | 8,134,000 | 1,920 |
| 2003-06-05 | 184 | 186 | 181 | 184 | 5,610,000 | 1,840 |
| 2003-06-04 | 185 | 189 | 184 | 185 | 5,931,000 | 1,850 |
| 2003-06-03 | 191 | 191 | 179 | 188 | 8,390,000 | 1,880 |
| 2003-06-02 | 198 | 199 | 194 | 195 | 3,223,000 | 1,950 |
| 2003-05-30 | 192 | 198 | 192 | 198 | 3,062,000 | 1,980 |
| 2003-05-29 | 195 | 195 | 189 | 193 | 3,650,000 | 1,930 |
| 2003-05-28 | 197 | 199 | 195 | 195 | 2,905,000 | 1,950 |
| 2003-05-27 | 199 | 199 | 194 | 195 | 2,671,000 | 1,950 |
| 2003-05-26 | 196 | 201 | 195 | 197 | 6,825,000 | 1,970 |
| 2003-05-23 | 191 | 196 | 189 | 194 | 4,709,000 | 1,940 |
| 2003-05-22 | 190 | 191 | 187 | 189 | 1,511,000 | 1,890 |
| 2003-05-21 | 188 | 193 | 188 | 191 | 1,853,000 | 1,910 |
| 2003-05-20 | 188 | 191 | 187 | 188 | 3,879,000 | 1,880 |
| 2003-05-19 | 194 | 194 | 189 | 191 | 3,005,000 | 1,910 |
| 2003-05-16 | 195 | 197 | 193 | 196 | 3,161,000 | 1,960 |
| 2003-05-15 | 193 | 197 | 193 | 194 | 5,968,000 | 1,940 |
| 2003-05-14 | 192 | 195 | 191 | 192 | 2,636,000 | 1,920 |
| 2003-05-13 | 195 | 198 | 192 | 195 | 5,740,000 | 1,950 |
| 2003-05-12 | 189 | 197 | 188 | 196 | 8,245,000 | 1,960 |
| 2003-05-09 | 185 | 187 | 184 | 187 | 3,484,000 | 1,870 |
| 2003-05-08 | 182 | 187 | 181 | 184 | 5,440,000 | 1,840 |
| 2003-05-07 | 185 | 187 | 181 | 182 | 4,603,000 | 1,820 |
| 2003-05-06 | 188 | 190 | 185 | 186 | 5,830,000 | 1,860 |
| 2003-05-02 | 181 | 187 | 179 | 187 | 10,994,000 | 1,870 |
| 2003-05-01 | 180 | 184 | 179 | 181 | 8,649,000 | 1,810 |
| 2003-04-30 | 173 | 183 | 173 | 181 | 17,024,000 | 1,810 |
| 2003-04-28 | 168 | 172 | 167 | 170 | 6,895,000 | 1,700 |
| 2003-04-25 | 169 | 170 | 165 | 168 | 5,603,000 | 1,680 |
| 2003-04-24 | 170 | 173 | 167 | 168 | 6,033,000 | 1,680 |
| 2003-04-23 | 168 | 171 | 165 | 169 | 6,327,000 | 1,690 |
| 2003-04-22 | 170 | 170 | 164 | 165 | 2,721,000 | 1,650 |
| 2003-04-21 | 164 | 170 | 163 | 170 | 5,401,000 | 1,700 |
| 2003-04-18 | 167 | 167 | 163 | 165 | 4,828,000 | 1,650 |
| 2003-04-17 | 166 | 168 | 164 | 167 | 7,777,000 | 1,670 |
| 2003-04-16 | 163 | 166 | 159 | 166 | 8,324,000 | 1,660 |
| 2003-04-15 | 159 | 162 | 158 | 160 | 4,883,000 | 1,600 |
| 2003-04-14 | 158 | 160 | 155 | 159 | 5,134,000 | 1,590 |
| 2003-04-11 | 158 | 161 | 157 | 161 | 7,105,000 | 1,610 |
| 2003-04-10 | 154 | 159 | 153 | 157 | 6,345,000 | 1,570 |
| 2003-04-09 | 152 | 155 | 150 | 154 | 3,062,000 | 1,540 |
| 2003-04-08 | 153 | 153 | 150 | 152 | 2,437,000 | 1,520 |
| 2003-04-07 | 153 | 155 | 150 | 155 | 1,642,000 | 1,550 |
| 2003-04-04 | 151 | 152 | 149 | 151 | 1,642,000 | 1,510 |
| 2003-04-03 | 154 | 155 | 151 | 152 | 5,396,000 | 1,520 |
| 2003-04-02 | 149 | 151 | 146 | 149 | 7,748,000 | 1,490 |
| 2003-04-01 | 151 | 152 | 144 | 144 | 8,221,000 | 1,440 |
| 2003-03-31 | 155 | 157 | 152 | 153 | 2,417,000 | 1,530 |
| 2003-03-28 | 162 | 162 | 157 | 159 | 2,498,000 | 1,590 |
| 2003-03-27 | 167 | 167 | 162 | 163 | 2,079,000 | 1,630 |
| 2003-03-26 | 163 | 167 | 161 | 167 | 5,794,000 | 1,670 |
| 2003-03-25 | 158 | 161 | 157 | 159 | 4,028,000 | 1,590 |
| 2003-03-24 | 162 | 165 | 161 | 165 | 5,027,000 | 1,650 |
| 2003-03-20 | 155 | 159 | 154 | 156 | 4,754,000 | 1,560 |
| 2003-03-19 | 149 | 154 | 148 | 154 | 2,969,000 | 1,540 |
| 2003-03-18 | 148 | 152 | 148 | 150 | 2,636,000 | 1,500 |
| 2003-03-17 | 148 | 149 | 143 | 145 | 3,752,000 | 1,450 |
| 2003-03-14 | 153 | 155 | 149 | 150 | 7,993,000 | 1,500 |
| 2003-03-13 | 152 | 155 | 151 | 153 | 3,449,000 | 1,530 |
| 2003-03-12 | 152 | 155 | 151 | 153 | 4,201,000 | 1,530 |
| 2003-03-11 | 151 | 152 | 147 | 151 | 9,326,000 | 1,510 |
| 2003-03-10 | 161 | 163 | 151 | 154 | 8,746,000 | 1,540 |
| 2003-03-07 | 171 | 172 | 164 | 166 | 6,239,000 | 1,660 |
| 2003-03-06 | 173 | 177 | 171 | 174 | 7,432,000 | 1,740 |
| 2003-03-05 | 171 | 176 | 170 | 175 | 5,666,000 | 1,750 |
| 2003-03-04 | 171 | 174 | 169 | 173 | 4,351,000 | 1,730 |
| 2003-03-03 | 167 | 172 | 165 | 171 | 3,346,000 | 1,710 |
| 2003-02-28 | 168 | 170 | 166 | 167 | 4,560,000 | 1,670 |
| 2003-02-27 | 163 | 167 | 159 | 166 | 4,133,000 | 1,660 |
| 2003-02-26 | 166 | 167 | 162 | 163 | 3,374,000 | 1,630 |
| 2003-02-25 | 166 | 169 | 164 | 166 | 3,956,000 | 1,660 |
| 2003-02-24 | 166 | 172 | 166 | 169 | 2,709,000 | 1,690 |
| 2003-02-21 | 171 | 172 | 167 | 168 | 3,362,000 | 1,680 |
| 2003-02-20 | 170 | 173 | 168 | 172 | 6,158,000 | 1,720 |
| 2003-02-19 | 178 | 179 | 171 | 173 | 11,331,000 | 1,730 |
| 2003-02-18 | 180 | 180 | 175 | 177 | 4,658,000 | 1,770 |
| 2003-02-17 | 177 | 182 | 176 | 181 | 5,876,000 | 1,810 |
| 2003-02-14 | 175 | 178 | 173 | 175 | 7,530,000 | 1,750 |
| 2003-02-13 | 177 | 177 | 171 | 173 | 8,020,000 | 1,730 |
| 2003-02-12 | 176 | 181 | 173 | 178 | 24,452,000 | 1,780 |
| 2003-02-10 | 169 | 173 | 167 | 171 | 11,880,000 | 1,710 |
| 2003-02-07 | 162 | 169 | 162 | 169 | 10,649,000 | 1,690 |
| 2003-02-06 | 163 | 165 | 160 | 163 | 3,269,000 | 1,630 |
| 2003-02-05 | 158 | 163 | 157 | 162 | 7,223,000 | 1,620 |
| 2003-02-04 | 160 | 161 | 158 | 159 | 3,185,000 | 1,590 |
| 2003-02-03 | 157 | 160 | 156 | 160 | 5,018,000 | 1,600 |
| 2003-01-31 | 156 | 159 | 154 | 156 | 5,376,000 | 1,560 |
| 2003-01-30 | 153 | 158 | 152 | 156 | 5,320,000 | 1,560 |
| 2003-01-29 | 156 | 156 | 152 | 152 | 5,276,000 | 1,520 |
| 2003-01-28 | 154 | 157 | 153 | 155 | 6,307,000 | 1,550 |
| 2003-01-27 | 158 | 159 | 155 | 156 | 8,705,000 | 1,560 |
| 2003-01-24 | 155 | 158 | 153 | 154 | 7,246,000 | 1,540 |
| 2003-01-23 | 149 | 157 | 147 | 157 | 8,796,000 | 1,570 |
| 2003-01-22 | 152 | 153 | 148 | 148 | 3,172,000 | 1,480 |
| 2003-01-21 | 149 | 153 | 147 | 151 | 4,140,000 | 1,510 |
| 2003-01-20 | 151 | 153 | 147 | 150 | 4,520,000 | 1,500 |
| 2003-01-17 | 152 | 153 | 150 | 152 | 3,397,000 | 1,520 |
| 2003-01-16 | 146 | 154 | 146 | 153 | 8,004,000 | 1,530 |
| 2003-01-15 | 146 | 149 | 145 | 148 | 2,786,000 | 1,480 |
| 2003-01-14 | 145 | 149 | 144 | 147 | 3,667,000 | 1,470 |
| 2003-01-10 | 145 | 146 | 143 | 144 | 1,970,000 | 1,440 |
| 2003-01-09 | 143 | 146 | 142 | 146 | 1,899,000 | 1,460 |
| 2003-01-08 | 145 | 147 | 144 | 145 | 2,703,000 | 1,450 |
| 2003-01-07 | 152 | 153 | 145 | 149 | 3,772,000 | 1,490 |
| 2003-01-06 | 152 | 154 | 150 | 150 | 1,356,000 | 1,500 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
