4004 (株)レゾナック・ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 461 | 462 | 457 | 460 | 2,343,000 | 4,600 |
| 2005-12-29 | 465 | 466 | 458 | 460 | 6,887,000 | 4,600 |
| 2005-12-28 | 451 | 472 | 451 | 470 | 7,736,000 | 4,700 |
| 2005-12-27 | 456 | 460 | 455 | 456 | 3,622,000 | 4,560 |
| 2005-12-26 | 459 | 461 | 454 | 459 | 5,891,000 | 4,590 |
| 2005-12-22 | 462 | 463 | 456 | 461 | 4,624,000 | 4,610 |
| 2005-12-21 | 463 | 465 | 458 | 462 | 6,455,000 | 4,620 |
| 2005-12-20 | 452 | 462 | 451 | 461 | 6,324,000 | 4,610 |
| 2005-12-19 | 455 | 457 | 447 | 451 | 4,968,000 | 4,510 |
| 2005-12-16 | 449 | 463 | 445 | 453 | 7,624,000 | 4,530 |
| 2005-12-15 | 456 | 461 | 446 | 447 | 10,472,000 | 4,470 |
| 2005-12-14 | 475 | 482 | 464 | 465 | 16,968,000 | 4,650 |
| 2005-12-13 | 465 | 472 | 459 | 466 | 11,995,000 | 4,660 |
| 2005-12-12 | 457 | 466 | 453 | 465 | 9,300,000 | 4,650 |
| 2005-12-09 | 437 | 452 | 437 | 452 | 12,087,000 | 4,520 |
| 2005-12-08 | 447 | 449 | 436 | 442 | 8,885,000 | 4,420 |
| 2005-12-07 | 444 | 454 | 443 | 449 | 9,121,000 | 4,490 |
| 2005-12-06 | 465 | 465 | 453 | 454 | 13,122,000 | 4,540 |
| 2005-12-05 | 455 | 466 | 454 | 466 | 22,742,000 | 4,660 |
| 2005-12-02 | 455 | 455 | 445 | 450 | 15,752,000 | 4,500 |
| 2005-12-01 | 444 | 450 | 431 | 450 | 23,738,000 | 4,500 |
| 2005-11-30 | 433 | 461 | 428 | 447 | 93,323,000 | 4,470 |
| 2005-11-29 | 401 | 416 | 396 | 414 | 27,665,000 | 4,140 |
| 2005-11-28 | 392 | 404 | 391 | 403 | 23,313,000 | 4,030 |
| 2005-11-25 | 380 | 390 | 377 | 387 | 5,884,000 | 3,870 |
| 2005-11-24 | 388 | 389 | 381 | 381 | 3,547,000 | 3,810 |
| 2005-11-22 | 386 | 389 | 383 | 386 | 4,128,000 | 3,860 |
| 2005-11-21 | 390 | 395 | 383 | 385 | 11,723,000 | 3,850 |
| 2005-11-18 | 377 | 390 | 375 | 390 | 20,622,000 | 3,900 |
| 2005-11-17 | 366 | 375 | 363 | 374 | 6,354,000 | 3,740 |
| 2005-11-16 | 364 | 367 | 363 | 366 | 6,060,000 | 3,660 |
| 2005-11-15 | 371 | 375 | 359 | 363 | 14,971,000 | 3,630 |
| 2005-11-14 | 377 | 378 | 370 | 371 | 3,281,000 | 3,710 |
| 2005-11-11 | 376 | 377 | 372 | 377 | 4,161,000 | 3,770 |
| 2005-11-10 | 380 | 381 | 369 | 372 | 5,708,000 | 3,720 |
| 2005-11-09 | 376 | 384 | 376 | 380 | 8,554,000 | 3,800 |
| 2005-11-08 | 376 | 379 | 375 | 375 | 4,416,000 | 3,750 |
| 2005-11-07 | 382 | 382 | 373 | 375 | 5,455,000 | 3,750 |
| 2005-11-04 | 385 | 386 | 380 | 382 | 7,813,000 | 3,820 |
| 2005-11-02 | 379 | 384 | 378 | 380 | 12,770,000 | 3,800 |
| 2005-11-01 | 374 | 377 | 373 | 376 | 6,256,000 | 3,760 |
| 2005-10-31 | 361 | 370 | 360 | 370 | 8,246,000 | 3,700 |
| 2005-10-28 | 357 | 360 | 356 | 358 | 3,494,000 | 3,580 |
| 2005-10-27 | 361 | 363 | 359 | 361 | 3,814,000 | 3,610 |
| 2005-10-26 | 353 | 361 | 352 | 361 | 6,948,000 | 3,610 |
| 2005-10-25 | 351 | 354 | 349 | 354 | 6,254,000 | 3,540 |
| 2005-10-24 | 353 | 353 | 347 | 347 | 3,250,000 | 3,470 |
| 2005-10-21 | 351 | 354 | 348 | 353 | 4,112,000 | 3,530 |
| 2005-10-20 | 352 | 356 | 350 | 355 | 4,636,000 | 3,550 |
| 2005-10-19 | 357 | 357 | 349 | 350 | 6,247,000 | 3,500 |
| 2005-10-18 | 359 | 361 | 356 | 358 | 3,485,000 | 3,580 |
| 2005-10-17 | 360 | 360 | 354 | 356 | 2,262,000 | 3,560 |
| 2005-10-14 | 363 | 363 | 356 | 357 | 5,634,000 | 3,570 |
| 2005-10-13 | 356 | 362 | 356 | 362 | 7,303,000 | 3,620 |
| 2005-10-12 | 365 | 365 | 358 | 358 | 10,879,000 | 3,580 |
| 2005-10-11 | 360 | 364 | 357 | 364 | 7,583,000 | 3,640 |
| 2005-10-07 | 354 | 362 | 353 | 360 | 8,548,000 | 3,600 |
| 2005-10-06 | 360 | 361 | 353 | 353 | 9,066,000 | 3,530 |
| 2005-10-05 | 370 | 372 | 363 | 364 | 9,359,000 | 3,640 |
| 2005-10-04 | 375 | 377 | 370 | 370 | 18,611,000 | 3,700 |
| 2005-10-03 | 359 | 360 | 348 | 357 | 8,613,000 | 3,570 |
| 2005-09-30 | 375 | 375 | 358 | 363 | 6,780,000 | 3,630 |
| 2005-09-29 | 376 | 377 | 366 | 375 | 9,282,000 | 3,750 |
| 2005-09-28 | 360 | 373 | 359 | 371 | 10,656,000 | 3,710 |
| 2005-09-27 | 367 | 368 | 358 | 359 | 10,123,000 | 3,590 |
| 2005-09-26 | 353 | 363 | 352 | 363 | 15,233,000 | 3,630 |
| 2005-09-22 | 346 | 347 | 339 | 346 | 7,475,000 | 3,460 |
| 2005-09-21 | 349 | 352 | 344 | 345 | 12,383,000 | 3,450 |
| 2005-09-20 | 333 | 345 | 333 | 345 | 14,046,000 | 3,450 |
| 2005-09-16 | 336 | 337 | 333 | 336 | 5,208,000 | 3,360 |
| 2005-09-15 | 329 | 336 | 328 | 336 | 8,719,000 | 3,360 |
| 2005-09-14 | 331 | 333 | 328 | 328 | 5,902,000 | 3,280 |
| 2005-09-13 | 333 | 335 | 331 | 333 | 4,794,000 | 3,330 |
| 2005-09-12 | 336 | 337 | 332 | 334 | 5,407,000 | 3,340 |
| 2005-09-09 | 331 | 332 | 326 | 332 | 12,079,000 | 3,320 |
| 2005-09-08 | 336 | 336 | 328 | 330 | 7,182,000 | 3,300 |
| 2005-09-07 | 341 | 342 | 333 | 337 | 7,260,000 | 3,370 |
| 2005-09-06 | 346 | 346 | 336 | 338 | 9,911,000 | 3,380 |
| 2005-09-05 | 337 | 345 | 333 | 345 | 11,066,000 | 3,450 |
| 2005-09-02 | 336 | 339 | 334 | 337 | 7,049,000 | 3,370 |
| 2005-09-01 | 339 | 340 | 335 | 335 | 6,352,000 | 3,350 |
| 2005-08-31 | 335 | 337 | 332 | 332 | 8,433,000 | 3,320 |
| 2005-08-30 | 337 | 339 | 336 | 339 | 8,385,000 | 3,390 |
| 2005-08-29 | 338 | 339 | 328 | 329 | 10,681,000 | 3,290 |
| 2005-08-26 | 337 | 343 | 335 | 340 | 7,195,000 | 3,400 |
| 2005-08-25 | 332 | 339 | 331 | 337 | 7,470,000 | 3,370 |
| 2005-08-24 | 337 | 339 | 333 | 337 | 12,145,000 | 3,370 |
| 2005-08-23 | 345 | 347 | 339 | 340 | 10,943,000 | 3,400 |
| 2005-08-22 | 333 | 346 | 333 | 345 | 17,880,000 | 3,450 |
| 2005-08-19 | 336 | 337 | 326 | 329 | 14,572,000 | 3,290 |
| 2005-08-18 | 337 | 342 | 334 | 335 | 16,371,000 | 3,350 |
| 2005-08-17 | 326 | 340 | 326 | 332 | 33,599,000 | 3,320 |
| 2005-08-16 | 320 | 331 | 318 | 329 | 26,347,000 | 3,290 |
| 2005-08-15 | 309 | 318 | 305 | 316 | 22,606,000 | 3,160 |
| 2005-08-12 | 300 | 312 | 300 | 312 | 24,996,000 | 3,120 |
| 2005-08-11 | 300 | 303 | 297 | 298 | 12,423,000 | 2,980 |
| 2005-08-10 | 292 | 307 | 292 | 299 | 58,103,000 | 2,990 |
| 2005-08-09 | 280 | 284 | 279 | 282 | 6,004,000 | 2,820 |
| 2005-08-08 | 275 | 279 | 272 | 278 | 5,072,000 | 2,780 |
| 2005-08-05 | 282 | 283 | 276 | 279 | 7,050,000 | 2,790 |
| 2005-08-04 | 281 | 285 | 277 | 285 | 12,081,000 | 2,850 |
| 2005-08-03 | 281 | 284 | 280 | 283 | 4,189,000 | 2,830 |
| 2005-08-02 | 284 | 285 | 281 | 283 | 4,248,000 | 2,830 |
| 2005-08-01 | 283 | 284 | 281 | 284 | 1,958,000 | 2,840 |
| 2005-07-29 | 284 | 284 | 281 | 283 | 3,020,000 | 2,830 |
| 2005-07-28 | 283 | 284 | 280 | 282 | 4,088,000 | 2,820 |
| 2005-07-27 | 276 | 282 | 276 | 282 | 7,283,000 | 2,820 |
| 2005-07-26 | 279 | 279 | 275 | 276 | 4,153,000 | 2,760 |
| 2005-07-25 | 278 | 280 | 278 | 279 | 2,559,000 | 2,790 |
| 2005-07-22 | 279 | 279 | 275 | 278 | 4,607,000 | 2,780 |
| 2005-07-21 | 276 | 282 | 276 | 276 | 6,753,000 | 2,760 |
| 2005-07-20 | 277 | 278 | 274 | 275 | 6,700,000 | 2,750 |
| 2005-07-19 | 280 | 280 | 276 | 277 | 5,665,000 | 2,770 |
| 2005-07-15 | 282 | 283 | 279 | 281 | 5,081,000 | 2,810 |
| 2005-07-14 | 281 | 284 | 280 | 282 | 10,162,000 | 2,820 |
| 2005-07-13 | 276 | 281 | 275 | 277 | 15,483,000 | 2,770 |
| 2005-07-12 | 272 | 275 | 270 | 275 | 13,179,000 | 2,750 |
| 2005-07-11 | 270 | 270 | 267 | 267 | 3,548,000 | 2,670 |
| 2005-07-08 | 267 | 268 | 266 | 267 | 4,025,000 | 2,670 |
| 2005-07-07 | 269 | 271 | 266 | 266 | 6,236,000 | 2,660 |
| 2005-07-06 | 267 | 269 | 266 | 266 | 5,113,000 | 2,660 |
| 2005-07-05 | 269 | 270 | 266 | 268 | 4,460,000 | 2,680 |
| 2005-07-04 | 266 | 269 | 266 | 268 | 5,883,000 | 2,680 |
| 2005-07-01 | 262 | 266 | 262 | 264 | 2,719,000 | 2,640 |
| 2005-06-30 | 263 | 264 | 262 | 263 | 2,017,000 | 2,630 |
| 2005-06-29 | 264 | 265 | 264 | 265 | 1,841,000 | 2,650 |
| 2005-06-28 | 260 | 263 | 259 | 263 | 1,867,000 | 2,630 |
| 2005-06-27 | 259 | 260 | 258 | 259 | 2,993,000 | 2,590 |
| 2005-06-24 | 262 | 265 | 261 | 261 | 4,983,000 | 2,610 |
| 2005-06-23 | 265 | 267 | 265 | 266 | 3,014,000 | 2,660 |
| 2005-06-22 | 266 | 267 | 262 | 264 | 7,418,000 | 2,640 |
| 2005-06-21 | 263 | 265 | 262 | 264 | 5,148,000 | 2,640 |
| 2005-06-20 | 263 | 263 | 261 | 262 | 2,823,000 | 2,620 |
| 2005-06-17 | 262 | 263 | 261 | 263 | 2,626,000 | 2,630 |
| 2005-06-16 | 260 | 264 | 259 | 261 | 6,451,000 | 2,610 |
| 2005-06-15 | 260 | 261 | 259 | 260 | 2,663,000 | 2,600 |
| 2005-06-14 | 260 | 261 | 259 | 260 | 1,924,000 | 2,600 |
| 2005-06-13 | 260 | 262 | 258 | 259 | 3,218,000 | 2,590 |
| 2005-06-10 | 257 | 262 | 257 | 260 | 7,802,000 | 2,600 |
| 2005-06-09 | 260 | 260 | 256 | 256 | 4,676,000 | 2,560 |
| 2005-06-08 | 256 | 260 | 255 | 259 | 8,164,000 | 2,590 |
| 2005-06-07 | 253 | 256 | 253 | 256 | 3,288,000 | 2,560 |
| 2005-06-06 | 252 | 253 | 250 | 253 | 4,029,000 | 2,530 |
| 2005-06-03 | 257 | 258 | 251 | 253 | 6,655,000 | 2,530 |
| 2005-06-02 | 260 | 260 | 256 | 256 | 4,234,000 | 2,560 |
| 2005-06-01 | 256 | 260 | 255 | 260 | 4,838,000 | 2,600 |
| 2005-05-31 | 259 | 259 | 253 | 258 | 5,262,000 | 2,580 |
| 2005-05-30 | 256 | 259 | 255 | 258 | 4,970,000 | 2,580 |
| 2005-05-27 | 254 | 255 | 251 | 255 | 6,904,000 | 2,550 |
| 2005-05-26 | 254 | 255 | 248 | 252 | 6,409,000 | 2,520 |
| 2005-05-25 | 258 | 260 | 255 | 255 | 2,373,000 | 2,550 |
| 2005-05-24 | 262 | 262 | 257 | 258 | 3,871,000 | 2,580 |
| 2005-05-23 | 263 | 264 | 258 | 261 | 4,837,000 | 2,610 |
| 2005-05-20 | 267 | 267 | 262 | 262 | 2,219,000 | 2,620 |
| 2005-05-19 | 260 | 268 | 259 | 266 | 6,749,000 | 2,660 |
| 2005-05-18 | 257 | 260 | 256 | 257 | 6,002,000 | 2,570 |
| 2005-05-17 | 266 | 268 | 257 | 260 | 7,451,000 | 2,600 |
| 2005-05-16 | 274 | 274 | 263 | 264 | 5,456,000 | 2,640 |
| 2005-05-13 | 273 | 276 | 272 | 274 | 6,391,000 | 2,740 |
| 2005-05-12 | 269 | 279 | 268 | 273 | 27,949,000 | 2,730 |
| 2005-05-11 | 270 | 271 | 266 | 270 | 5,586,000 | 2,700 |
| 2005-05-10 | 276 | 277 | 269 | 269 | 6,643,000 | 2,690 |
| 2005-05-09 | 273 | 279 | 272 | 279 | 7,673,000 | 2,790 |
| 2005-05-06 | 270 | 273 | 269 | 273 | 3,065,000 | 2,730 |
| 2005-05-02 | 265 | 269 | 264 | 268 | 1,517,000 | 2,680 |
| 2005-04-28 | 265 | 266 | 263 | 266 | 2,714,000 | 2,660 |
| 2005-04-27 | 265 | 267 | 264 | 265 | 2,565,000 | 2,650 |
| 2005-04-26 | 266 | 268 | 264 | 267 | 2,597,000 | 2,670 |
| 2005-04-25 | 264 | 268 | 263 | 265 | 1,858,000 | 2,650 |
| 2005-04-22 | 268 | 269 | 265 | 265 | 3,916,000 | 2,650 |
| 2005-04-21 | 262 | 265 | 257 | 264 | 6,406,000 | 2,640 |
| 2005-04-20 | 265 | 269 | 264 | 267 | 4,937,000 | 2,670 |
| 2005-04-19 | 264 | 265 | 259 | 263 | 6,245,000 | 2,630 |
| 2005-04-18 | 270 | 270 | 258 | 261 | 5,550,000 | 2,610 |
| 2005-04-15 | 274 | 275 | 271 | 271 | 2,855,000 | 2,710 |
| 2005-04-14 | 278 | 279 | 275 | 279 | 3,521,000 | 2,790 |
| 2005-04-13 | 282 | 283 | 279 | 280 | 3,355,000 | 2,800 |
| 2005-04-12 | 284 | 284 | 279 | 280 | 3,604,000 | 2,800 |
| 2005-04-11 | 285 | 286 | 281 | 283 | 2,753,000 | 2,830 |
| 2005-04-08 | 289 | 289 | 286 | 286 | 3,315,000 | 2,860 |
| 2005-04-07 | 286 | 288 | 284 | 284 | 2,861,000 | 2,840 |
| 2005-04-06 | 290 | 290 | 284 | 286 | 7,079,000 | 2,860 |
| 2005-04-05 | 281 | 289 | 280 | 289 | 9,980,000 | 2,890 |
| 2005-04-04 | 280 | 283 | 277 | 281 | 5,318,000 | 2,810 |
| 2005-04-01 | 279 | 282 | 276 | 282 | 6,154,000 | 2,820 |
| 2005-03-31 | 276 | 283 | 273 | 281 | 10,277,000 | 2,810 |
| 2005-03-30 | 266 | 273 | 266 | 271 | 4,280,000 | 2,710 |
| 2005-03-29 | 275 | 279 | 271 | 271 | 5,212,000 | 2,710 |
| 2005-03-28 | 275 | 276 | 273 | 275 | 1,854,000 | 2,750 |
| 2005-03-25 | 275 | 276 | 273 | 275 | 2,559,000 | 2,750 |
| 2005-03-24 | 274 | 276 | 273 | 274 | 4,906,000 | 2,740 |
| 2005-03-23 | 280 | 280 | 275 | 277 | 4,242,000 | 2,770 |
| 2005-03-22 | 275 | 281 | 273 | 278 | 5,320,000 | 2,780 |
| 2005-03-18 | 274 | 278 | 274 | 277 | 3,469,000 | 2,770 |
| 2005-03-17 | 275 | 276 | 273 | 274 | 3,459,000 | 2,740 |
| 2005-03-16 | 277 | 279 | 275 | 279 | 3,866,000 | 2,790 |
| 2005-03-15 | 277 | 282 | 276 | 280 | 10,370,000 | 2,800 |
| 2005-03-14 | 275 | 278 | 274 | 277 | 3,828,000 | 2,770 |
| 2005-03-11 | 272 | 275 | 272 | 274 | 8,174,000 | 2,740 |
| 2005-03-10 | 275 | 277 | 273 | 275 | 2,163,000 | 2,750 |
| 2005-03-09 | 276 | 277 | 274 | 276 | 3,434,000 | 2,760 |
| 2005-03-08 | 279 | 280 | 276 | 277 | 3,713,000 | 2,770 |
| 2005-03-07 | 274 | 280 | 274 | 278 | 5,307,000 | 2,780 |
| 2005-03-04 | 271 | 273 | 269 | 272 | 2,570,000 | 2,720 |
| 2005-03-03 | 274 | 275 | 272 | 274 | 3,628,000 | 2,740 |
| 2005-03-02 | 276 | 279 | 273 | 273 | 5,570,000 | 2,730 |
| 2005-03-01 | 275 | 279 | 274 | 276 | 8,404,000 | 2,760 |
| 2005-02-28 | 269 | 276 | 268 | 273 | 6,914,000 | 2,730 |
| 2005-02-25 | 268 | 269 | 266 | 267 | 3,422,000 | 2,670 |
| 2005-02-24 | 267 | 270 | 267 | 268 | 8,593,000 | 2,680 |
| 2005-02-23 | 264 | 268 | 262 | 265 | 9,667,000 | 2,650 |
| 2005-02-22 | 261 | 265 | 261 | 263 | 7,256,000 | 2,630 |
| 2005-02-21 | 259 | 261 | 257 | 261 | 3,370,000 | 2,610 |
| 2005-02-18 | 258 | 261 | 257 | 259 | 4,376,000 | 2,590 |
| 2005-02-17 | 259 | 260 | 258 | 258 | 3,787,000 | 2,580 |
| 2005-02-16 | 260 | 263 | 259 | 262 | 6,686,000 | 2,620 |
| 2005-02-15 | 260 | 264 | 257 | 262 | 9,623,000 | 2,620 |
| 2005-02-14 | 260 | 260 | 257 | 257 | 5,189,000 | 2,570 |
| 2005-02-10 | 254 | 258 | 254 | 256 | 11,371,000 | 2,560 |
| 2005-02-09 | 254 | 256 | 251 | 253 | 6,223,000 | 2,530 |
| 2005-02-08 | 250 | 254 | 249 | 253 | 7,358,000 | 2,530 |
| 2005-02-07 | 249 | 251 | 248 | 250 | 6,073,000 | 2,500 |
| 2005-02-04 | 253 | 254 | 249 | 251 | 3,466,000 | 2,510 |
| 2005-02-03 | 253 | 254 | 250 | 252 | 4,676,000 | 2,520 |
| 2005-02-02 | 252 | 252 | 249 | 252 | 2,477,000 | 2,520 |
| 2005-02-01 | 249 | 251 | 248 | 251 | 5,202,000 | 2,510 |
| 2005-01-31 | 249 | 249 | 245 | 247 | 9,146,000 | 2,470 |
| 2005-01-28 | 254 | 255 | 250 | 251 | 5,611,000 | 2,510 |
| 2005-01-27 | 255 | 256 | 252 | 254 | 4,928,000 | 2,540 |
| 2005-01-26 | 254 | 255 | 252 | 255 | 5,358,000 | 2,550 |
| 2005-01-25 | 252 | 252 | 250 | 251 | 2,397,000 | 2,510 |
| 2005-01-24 | 255 | 256 | 251 | 252 | 6,433,000 | 2,520 |
| 2005-01-21 | 253 | 255 | 253 | 254 | 2,838,000 | 2,540 |
| 2005-01-20 | 253 | 254 | 252 | 252 | 2,784,000 | 2,520 |
| 2005-01-19 | 254 | 255 | 253 | 255 | 3,073,000 | 2,550 |
| 2005-01-18 | 254 | 257 | 252 | 254 | 5,376,000 | 2,540 |
| 2005-01-17 | 254 | 255 | 253 | 253 | 5,446,000 | 2,530 |
| 2005-01-14 | 254 | 255 | 253 | 255 | 6,459,000 | 2,550 |
| 2005-01-13 | 258 | 258 | 255 | 255 | 1,824,000 | 2,550 |
| 2005-01-12 | 257 | 259 | 255 | 258 | 6,442,000 | 2,580 |
| 2005-01-11 | 258 | 260 | 256 | 257 | 5,677,000 | 2,570 |
| 2005-01-07 | 261 | 263 | 258 | 259 | 2,736,000 | 2,590 |
| 2005-01-06 | 259 | 262 | 258 | 261 | 2,937,000 | 2,610 |
| 2005-01-05 | 260 | 261 | 259 | 260 | 2,746,000 | 2,600 |
| 2005-01-04 | 262 | 263 | 261 | 261 | 681,000 | 2,610 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
