4004 (株)レゾナック・ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 398 | 401 | 391 | 400 | 1,887,000 | 4,000 |
| 2007-12-27 | 407 | 410 | 401 | 404 | 8,971,000 | 4,040 |
| 2007-12-26 | 403 | 408 | 398 | 406 | 6,070,000 | 4,060 |
| 2007-12-25 | 395 | 406 | 391 | 403 | 10,614,000 | 4,030 |
| 2007-12-21 | 378 | 398 | 377 | 398 | 7,492,000 | 3,980 |
| 2007-12-20 | 386 | 386 | 378 | 378 | 4,384,000 | 3,780 |
| 2007-12-19 | 392 | 392 | 381 | 383 | 7,217,000 | 3,830 |
| 2007-12-18 | 381 | 393 | 381 | 391 | 11,650,000 | 3,910 |
| 2007-12-17 | 374 | 386 | 374 | 378 | 7,715,000 | 3,780 |
| 2007-12-14 | 387 | 391 | 374 | 379 | 12,138,000 | 3,790 |
| 2007-12-13 | 396 | 396 | 383 | 386 | 10,247,000 | 3,860 |
| 2007-12-12 | 390 | 396 | 386 | 395 | 6,464,000 | 3,950 |
| 2007-12-11 | 388 | 395 | 385 | 393 | 9,116,000 | 3,930 |
| 2007-12-10 | 383 | 387 | 376 | 382 | 5,612,000 | 3,820 |
| 2007-12-07 | 378 | 387 | 378 | 383 | 7,723,000 | 3,830 |
| 2007-12-06 | 367 | 373 | 363 | 373 | 5,670,000 | 3,730 |
| 2007-12-05 | 364 | 365 | 358 | 362 | 8,680,000 | 3,620 |
| 2007-12-04 | 375 | 379 | 365 | 369 | 8,435,000 | 3,690 |
| 2007-12-03 | 383 | 386 | 375 | 375 | 6,284,000 | 3,750 |
| 2007-11-30 | 373 | 384 | 373 | 382 | 8,650,000 | 3,820 |
| 2007-11-29 | 369 | 377 | 366 | 377 | 7,878,000 | 3,770 |
| 2007-11-28 | 361 | 361 | 352 | 355 | 5,931,000 | 3,550 |
| 2007-11-27 | 351 | 362 | 350 | 360 | 5,533,000 | 3,600 |
| 2007-11-26 | 346 | 362 | 342 | 356 | 7,984,000 | 3,560 |
| 2007-11-22 | 344 | 348 | 338 | 346 | 9,200,000 | 3,460 |
| 2007-11-21 | 352 | 359 | 347 | 351 | 6,223,000 | 3,510 |
| 2007-11-20 | 341 | 356 | 337 | 354 | 10,099,000 | 3,540 |
| 2007-11-19 | 370 | 371 | 348 | 354 | 13,567,000 | 3,540 |
| 2007-11-16 | 377 | 378 | 367 | 372 | 7,017,000 | 3,720 |
| 2007-11-15 | 389 | 389 | 381 | 382 | 8,474,000 | 3,820 |
| 2007-11-14 | 384 | 396 | 383 | 391 | 7,557,000 | 3,910 |
| 2007-11-13 | 388 | 391 | 369 | 379 | 9,778,000 | 3,790 |
| 2007-11-12 | 390 | 394 | 385 | 391 | 7,392,000 | 3,910 |
| 2007-11-09 | 396 | 411 | 395 | 397 | 7,417,000 | 3,970 |
| 2007-11-08 | 400 | 403 | 391 | 395 | 7,786,000 | 3,950 |
| 2007-11-07 | 424 | 424 | 410 | 413 | 6,569,000 | 4,130 |
| 2007-11-06 | 408 | 427 | 408 | 422 | 9,638,000 | 4,220 |
| 2007-11-05 | 416 | 416 | 407 | 410 | 6,842,000 | 4,100 |
| 2007-11-02 | 417 | 424 | 412 | 421 | 9,509,000 | 4,210 |
| 2007-11-01 | 436 | 436 | 414 | 427 | 20,260,000 | 4,270 |
| 2007-10-31 | 443 | 451 | 440 | 449 | 3,560,000 | 4,490 |
| 2007-10-30 | 450 | 450 | 441 | 448 | 5,842,000 | 4,480 |
| 2007-10-29 | 451 | 455 | 449 | 451 | 5,451,000 | 4,510 |
| 2007-10-26 | 445 | 450 | 443 | 450 | 6,211,000 | 4,500 |
| 2007-10-25 | 444 | 452 | 443 | 446 | 9,646,000 | 4,460 |
| 2007-10-24 | 437 | 449 | 435 | 442 | 9,384,000 | 4,420 |
| 2007-10-23 | 444 | 446 | 437 | 438 | 8,342,000 | 4,380 |
| 2007-10-22 | 417 | 425 | 415 | 425 | 5,227,000 | 4,250 |
| 2007-10-19 | 435 | 436 | 430 | 432 | 7,264,000 | 4,320 |
| 2007-10-18 | 437 | 444 | 435 | 443 | 4,245,000 | 4,430 |
| 2007-10-17 | 444 | 446 | 435 | 441 | 4,232,000 | 4,410 |
| 2007-10-16 | 448 | 452 | 444 | 444 | 7,455,000 | 4,440 |
| 2007-10-15 | 446 | 454 | 445 | 450 | 10,275,000 | 4,500 |
| 2007-10-12 | 449 | 449 | 436 | 441 | 5,645,000 | 4,410 |
| 2007-10-11 | 439 | 450 | 437 | 449 | 7,169,000 | 4,490 |
| 2007-10-10 | 440 | 441 | 436 | 439 | 5,266,000 | 4,390 |
| 2007-10-09 | 441 | 444 | 437 | 440 | 4,680,000 | 4,400 |
| 2007-10-05 | 442 | 442 | 438 | 440 | 4,920,000 | 4,400 |
| 2007-10-04 | 446 | 447 | 441 | 443 | 7,953,000 | 4,430 |
| 2007-10-03 | 446 | 457 | 444 | 455 | 16,046,000 | 4,550 |
| 2007-10-02 | 434 | 450 | 432 | 448 | 13,355,000 | 4,480 |
| 2007-10-01 | 432 | 434 | 425 | 429 | 4,866,000 | 4,290 |
| 2007-09-28 | 437 | 438 | 431 | 435 | 4,462,000 | 4,350 |
| 2007-09-27 | 431 | 441 | 426 | 437 | 10,986,000 | 4,370 |
| 2007-09-26 | 432 | 432 | 424 | 427 | 6,014,000 | 4,270 |
| 2007-09-25 | 427 | 437 | 426 | 433 | 7,933,000 | 4,330 |
| 2007-09-21 | 419 | 424 | 417 | 423 | 5,121,000 | 4,230 |
| 2007-09-20 | 418 | 426 | 417 | 423 | 3,890,000 | 4,230 |
| 2007-09-19 | 414 | 421 | 413 | 419 | 4,725,000 | 4,190 |
| 2007-09-18 | 410 | 413 | 408 | 411 | 2,733,000 | 4,110 |
| 2007-09-14 | 415 | 416 | 409 | 412 | 7,927,000 | 4,120 |
| 2007-09-13 | 416 | 419 | 413 | 415 | 3,130,000 | 4,150 |
| 2007-09-12 | 415 | 423 | 409 | 411 | 5,390,000 | 4,110 |
| 2007-09-11 | 413 | 415 | 408 | 414 | 5,400,000 | 4,140 |
| 2007-09-10 | 407 | 417 | 406 | 412 | 5,024,000 | 4,120 |
| 2007-09-07 | 420 | 422 | 413 | 417 | 5,897,000 | 4,170 |
| 2007-09-06 | 418 | 425 | 413 | 424 | 9,448,000 | 4,240 |
| 2007-09-05 | 419 | 431 | 419 | 426 | 12,795,000 | 4,260 |
| 2007-09-04 | 415 | 417 | 410 | 414 | 7,569,000 | 4,140 |
| 2007-09-03 | 423 | 426 | 418 | 418 | 6,639,000 | 4,180 |
| 2007-08-31 | 405 | 425 | 405 | 422 | 9,686,000 | 4,220 |
| 2007-08-30 | 408 | 408 | 401 | 404 | 8,086,000 | 4,040 |
| 2007-08-29 | 390 | 400 | 387 | 400 | 6,684,000 | 4,000 |
| 2007-08-28 | 395 | 398 | 394 | 396 | 3,531,000 | 3,960 |
| 2007-08-27 | 399 | 400 | 394 | 396 | 4,140,000 | 3,960 |
| 2007-08-24 | 392 | 392 | 388 | 389 | 2,806,000 | 3,890 |
| 2007-08-23 | 394 | 397 | 389 | 392 | 3,457,000 | 3,920 |
| 2007-08-22 | 385 | 390 | 381 | 388 | 4,686,000 | 3,880 |
| 2007-08-21 | 385 | 391 | 381 | 387 | 5,875,000 | 3,870 |
| 2007-08-20 | 392 | 393 | 380 | 382 | 8,863,000 | 3,820 |
| 2007-08-17 | 400 | 401 | 380 | 380 | 10,821,000 | 3,800 |
| 2007-08-16 | 414 | 416 | 398 | 407 | 11,110,000 | 4,070 |
| 2007-08-15 | 418 | 424 | 417 | 420 | 9,481,000 | 4,200 |
| 2007-08-14 | 413 | 421 | 413 | 419 | 5,415,000 | 4,190 |
| 2007-08-13 | 416 | 425 | 412 | 413 | 8,889,000 | 4,130 |
| 2007-08-10 | 427 | 427 | 414 | 421 | 15,993,000 | 4,210 |
| 2007-08-09 | 440 | 440 | 431 | 437 | 13,549,000 | 4,370 |
| 2007-08-08 | 424 | 444 | 421 | 436 | 29,349,000 | 4,360 |
| 2007-08-07 | 414 | 415 | 407 | 410 | 7,490,000 | 4,100 |
| 2007-08-06 | 410 | 411 | 407 | 410 | 6,243,000 | 4,100 |
| 2007-08-03 | 415 | 419 | 412 | 414 | 4,969,000 | 4,140 |
| 2007-08-02 | 412 | 417 | 408 | 417 | 8,517,000 | 4,170 |
| 2007-08-01 | 413 | 416 | 409 | 410 | 6,813,000 | 4,100 |
| 2007-07-31 | 419 | 420 | 414 | 419 | 5,842,000 | 4,190 |
| 2007-07-30 | 411 | 425 | 407 | 422 | 8,856,000 | 4,220 |
| 2007-07-27 | 410 | 414 | 407 | 413 | 7,848,000 | 4,130 |
| 2007-07-26 | 426 | 427 | 421 | 422 | 4,498,000 | 4,220 |
| 2007-07-25 | 425 | 431 | 424 | 429 | 5,663,000 | 4,290 |
| 2007-07-24 | 427 | 434 | 426 | 431 | 6,100,000 | 4,310 |
| 2007-07-23 | 424 | 428 | 423 | 428 | 4,533,000 | 4,280 |
| 2007-07-20 | 433 | 433 | 427 | 429 | 6,823,000 | 4,290 |
| 2007-07-19 | 426 | 433 | 426 | 432 | 13,368,000 | 4,320 |
| 2007-07-18 | 427 | 427 | 419 | 422 | 6,907,000 | 4,220 |
| 2007-07-17 | 422 | 425 | 418 | 424 | 8,497,000 | 4,240 |
| 2007-07-13 | 423 | 423 | 419 | 421 | 5,619,000 | 4,210 |
| 2007-07-12 | 420 | 422 | 416 | 418 | 7,245,000 | 4,180 |
| 2007-07-11 | 419 | 427 | 419 | 419 | 7,864,000 | 4,190 |
| 2007-07-10 | 422 | 424 | 417 | 419 | 7,138,000 | 4,190 |
| 2007-07-09 | 425 | 428 | 424 | 425 | 9,437,000 | 4,250 |
| 2007-07-06 | 425 | 427 | 418 | 423 | 19,590,000 | 4,230 |
| 2007-07-05 | 418 | 420 | 414 | 415 | 11,086,000 | 4,150 |
| 2007-07-04 | 422 | 423 | 415 | 417 | 15,648,000 | 4,170 |
| 2007-07-03 | 435 | 435 | 423 | 425 | 20,739,000 | 4,250 |
| 2007-07-02 | 431 | 434 | 422 | 431 | 23,593,000 | 4,310 |
| 2007-06-29 | 444 | 448 | 442 | 446 | 11,534,000 | 4,460 |
| 2007-06-28 | 442 | 450 | 440 | 443 | 4,679,000 | 4,430 |
| 2007-06-27 | 443 | 445 | 440 | 441 | 4,153,000 | 4,410 |
| 2007-06-26 | 449 | 450 | 442 | 448 | 5,071,000 | 4,480 |
| 2007-06-25 | 460 | 465 | 446 | 452 | 20,531,000 | 4,520 |
| 2007-06-22 | 451 | 460 | 449 | 458 | 13,116,000 | 4,580 |
| 2007-06-21 | 446 | 452 | 444 | 450 | 7,412,000 | 4,500 |
| 2007-06-20 | 445 | 456 | 444 | 450 | 18,520,000 | 4,500 |
| 2007-06-19 | 439 | 441 | 438 | 440 | 4,145,000 | 4,400 |
| 2007-06-18 | 440 | 442 | 437 | 438 | 5,871,000 | 4,380 |
| 2007-06-15 | 427 | 436 | 426 | 436 | 5,630,000 | 4,360 |
| 2007-06-14 | 426 | 428 | 423 | 427 | 4,380,000 | 4,270 |
| 2007-06-13 | 420 | 422 | 416 | 421 | 5,198,000 | 4,210 |
| 2007-06-12 | 430 | 431 | 421 | 422 | 6,223,000 | 4,220 |
| 2007-06-11 | 438 | 441 | 431 | 433 | 3,666,000 | 4,330 |
| 2007-06-08 | 434 | 435 | 430 | 434 | 11,792,000 | 4,340 |
| 2007-06-07 | 430 | 434 | 429 | 433 | 5,907,000 | 4,330 |
| 2007-06-06 | 434 | 436 | 432 | 432 | 4,954,000 | 4,320 |
| 2007-06-05 | 437 | 438 | 433 | 436 | 5,153,000 | 4,360 |
| 2007-06-04 | 444 | 445 | 433 | 436 | 4,333,000 | 4,360 |
| 2007-06-01 | 438 | 441 | 436 | 439 | 6,828,000 | 4,390 |
| 2007-05-31 | 428 | 437 | 427 | 437 | 10,867,000 | 4,370 |
| 2007-05-30 | 428 | 433 | 421 | 423 | 6,935,000 | 4,230 |
| 2007-05-29 | 415 | 430 | 415 | 427 | 8,722,000 | 4,270 |
| 2007-05-28 | 423 | 423 | 415 | 416 | 3,582,000 | 4,160 |
| 2007-05-25 | 421 | 425 | 416 | 421 | 7,567,000 | 4,210 |
| 2007-05-24 | 423 | 424 | 414 | 418 | 5,932,000 | 4,180 |
| 2007-05-23 | 424 | 429 | 423 | 426 | 11,273,000 | 4,260 |
| 2007-05-22 | 415 | 419 | 413 | 418 | 4,968,000 | 4,180 |
| 2007-05-21 | 412 | 414 | 407 | 411 | 4,354,000 | 4,110 |
| 2007-05-18 | 416 | 416 | 410 | 415 | 6,800,000 | 4,150 |
| 2007-05-17 | 412 | 418 | 410 | 414 | 7,075,000 | 4,140 |
| 2007-05-16 | 406 | 410 | 404 | 409 | 4,549,000 | 4,090 |
| 2007-05-15 | 412 | 413 | 405 | 411 | 6,125,000 | 4,110 |
| 2007-05-14 | 421 | 423 | 416 | 417 | 6,153,000 | 4,170 |
| 2007-05-11 | 421 | 426 | 416 | 417 | 11,047,000 | 4,170 |
| 2007-05-10 | 424 | 436 | 422 | 426 | 21,286,000 | 4,260 |
| 2007-05-09 | 405 | 421 | 401 | 419 | 18,311,000 | 4,190 |
| 2007-05-08 | 406 | 410 | 405 | 406 | 6,750,000 | 4,060 |
| 2007-05-07 | 403 | 410 | 402 | 406 | 11,544,000 | 4,060 |
| 2007-05-02 | 397 | 400 | 395 | 398 | 6,470,000 | 3,980 |
| 2007-05-01 | 397 | 398 | 394 | 397 | 5,225,000 | 3,970 |
| 2007-04-27 | 399 | 400 | 392 | 394 | 8,604,000 | 3,940 |
| 2007-04-26 | 396 | 403 | 395 | 399 | 8,943,000 | 3,990 |
| 2007-04-25 | 401 | 403 | 391 | 392 | 17,507,000 | 3,920 |
| 2007-04-24 | 405 | 405 | 395 | 399 | 14,592,000 | 3,990 |
| 2007-04-23 | 411 | 415 | 405 | 407 | 12,590,000 | 4,070 |
| 2007-04-20 | 422 | 423 | 410 | 412 | 13,519,000 | 4,120 |
| 2007-04-19 | 426 | 426 | 416 | 419 | 14,098,000 | 4,190 |
| 2007-04-18 | 427 | 433 | 425 | 429 | 7,821,000 | 4,290 |
| 2007-04-17 | 435 | 438 | 425 | 429 | 7,376,000 | 4,290 |
| 2007-04-16 | 427 | 434 | 424 | 432 | 6,972,000 | 4,320 |
| 2007-04-13 | 435 | 435 | 426 | 427 | 5,182,000 | 4,270 |
| 2007-04-12 | 431 | 433 | 428 | 431 | 6,620,000 | 4,310 |
| 2007-04-11 | 438 | 439 | 431 | 433 | 6,892,000 | 4,330 |
| 2007-04-10 | 440 | 442 | 436 | 438 | 5,066,000 | 4,380 |
| 2007-04-09 | 439 | 443 | 437 | 442 | 7,093,000 | 4,420 |
| 2007-04-06 | 439 | 443 | 434 | 435 | 4,641,000 | 4,350 |
| 2007-04-05 | 436 | 442 | 435 | 438 | 5,983,000 | 4,380 |
| 2007-04-04 | 437 | 438 | 433 | 436 | 7,728,000 | 4,360 |
| 2007-04-03 | 434 | 437 | 430 | 435 | 4,319,000 | 4,350 |
| 2007-04-02 | 443 | 445 | 429 | 431 | 8,000,000 | 4,310 |
| 2007-03-30 | 446 | 446 | 440 | 443 | 3,817,000 | 4,430 |
| 2007-03-29 | 444 | 449 | 439 | 446 | 6,617,000 | 4,460 |
| 2007-03-28 | 450 | 454 | 443 | 446 | 7,909,000 | 4,460 |
| 2007-03-27 | 452 | 457 | 448 | 451 | 6,137,000 | 4,510 |
| 2007-03-26 | 454 | 454 | 449 | 451 | 7,120,000 | 4,510 |
| 2007-03-23 | 461 | 462 | 451 | 455 | 7,156,000 | 4,550 |
| 2007-03-22 | 460 | 462 | 455 | 461 | 12,367,000 | 4,610 |
| 2007-03-20 | 444 | 451 | 443 | 448 | 13,340,000 | 4,480 |
| 2007-03-19 | 441 | 442 | 435 | 439 | 9,901,000 | 4,390 |
| 2007-03-16 | 434 | 437 | 430 | 431 | 10,409,000 | 4,310 |
| 2007-03-15 | 431 | 434 | 428 | 430 | 10,011,000 | 4,300 |
| 2007-03-14 | 431 | 432 | 424 | 428 | 14,990,000 | 4,280 |
| 2007-03-13 | 443 | 443 | 436 | 437 | 7,592,000 | 4,370 |
| 2007-03-12 | 433 | 438 | 432 | 436 | 8,394,000 | 4,360 |
| 2007-03-09 | 432 | 433 | 426 | 428 | 12,357,000 | 4,280 |
| 2007-03-08 | 425 | 430 | 424 | 430 | 12,913,000 | 4,300 |
| 2007-03-07 | 440 | 440 | 426 | 427 | 10,630,000 | 4,270 |
| 2007-03-06 | 420 | 430 | 419 | 430 | 8,168,000 | 4,300 |
| 2007-03-05 | 428 | 429 | 414 | 416 | 13,630,000 | 4,160 |
| 2007-03-02 | 441 | 441 | 434 | 435 | 12,050,000 | 4,350 |
| 2007-03-01 | 450 | 451 | 436 | 444 | 11,373,000 | 4,440 |
| 2007-02-28 | 440 | 449 | 437 | 448 | 16,578,000 | 4,480 |
| 2007-02-27 | 463 | 468 | 460 | 465 | 13,228,000 | 4,650 |
| 2007-02-26 | 465 | 469 | 459 | 461 | 11,079,000 | 4,610 |
| 2007-02-23 | 463 | 465 | 459 | 464 | 7,659,000 | 4,640 |
| 2007-02-22 | 465 | 466 | 460 | 463 | 9,001,000 | 4,630 |
| 2007-02-21 | 453 | 463 | 453 | 462 | 16,786,000 | 4,620 |
| 2007-02-20 | 452 | 454 | 447 | 449 | 11,398,000 | 4,490 |
| 2007-02-19 | 455 | 456 | 451 | 451 | 9,630,000 | 4,510 |
| 2007-02-16 | 464 | 464 | 455 | 456 | 12,465,000 | 4,560 |
| 2007-02-15 | 459 | 467 | 458 | 466 | 16,626,000 | 4,660 |
| 2007-02-14 | 460 | 461 | 455 | 457 | 9,889,000 | 4,570 |
| 2007-02-13 | 458 | 460 | 455 | 458 | 9,825,000 | 4,580 |
| 2007-02-09 | 458 | 462 | 455 | 460 | 9,850,000 | 4,600 |
| 2007-02-08 | 462 | 462 | 450 | 453 | 7,956,000 | 4,530 |
| 2007-02-07 | 462 | 463 | 454 | 461 | 7,426,000 | 4,610 |
| 2007-02-06 | 465 | 467 | 460 | 464 | 9,614,000 | 4,640 |
| 2007-02-05 | 465 | 472 | 460 | 462 | 17,461,000 | 4,620 |
| 2007-02-02 | 459 | 460 | 456 | 456 | 5,504,000 | 4,560 |
| 2007-02-01 | 455 | 461 | 453 | 458 | 10,438,000 | 4,580 |
| 2007-01-31 | 462 | 465 | 454 | 458 | 8,335,000 | 4,580 |
| 2007-01-30 | 468 | 471 | 460 | 463 | 9,007,000 | 4,630 |
| 2007-01-29 | 465 | 471 | 464 | 469 | 6,876,000 | 4,690 |
| 2007-01-26 | 464 | 468 | 461 | 467 | 8,175,000 | 4,670 |
| 2007-01-25 | 476 | 476 | 466 | 466 | 7,658,000 | 4,660 |
| 2007-01-24 | 480 | 481 | 471 | 472 | 12,336,000 | 4,720 |
| 2007-01-23 | 475 | 479 | 473 | 477 | 8,942,000 | 4,770 |
| 2007-01-22 | 477 | 480 | 475 | 479 | 13,456,000 | 4,790 |
| 2007-01-19 | 472 | 476 | 467 | 472 | 30,412,000 | 4,720 |
| 2007-01-18 | 460 | 464 | 458 | 458 | 10,365,000 | 4,580 |
| 2007-01-17 | 456 | 463 | 452 | 463 | 11,401,000 | 4,630 |
| 2007-01-16 | 456 | 457 | 452 | 456 | 8,170,000 | 4,560 |
| 2007-01-15 | 451 | 458 | 447 | 458 | 7,796,000 | 4,580 |
| 2007-01-12 | 448 | 452 | 445 | 449 | 9,701,000 | 4,490 |
| 2007-01-11 | 451 | 453 | 445 | 446 | 5,807,000 | 4,460 |
| 2007-01-10 | 459 | 459 | 448 | 450 | 8,879,000 | 4,500 |
| 2007-01-09 | 455 | 460 | 454 | 458 | 8,778,000 | 4,580 |
| 2007-01-05 | 458 | 459 | 452 | 454 | 6,159,000 | 4,540 |
| 2007-01-04 | 455 | 459 | 454 | 457 | 3,661,000 | 4,570 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
