4004 (株)レゾナック・ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 123 | 127 | 123 | 127 | 2,255,000 | 1,270 |
| 2008-12-29 | 126 | 127 | 122 | 126 | 5,124,000 | 1,260 |
| 2008-12-26 | 122 | 125 | 122 | 124 | 2,348,000 | 1,240 |
| 2008-12-25 | 124 | 124 | 121 | 123 | 2,702,000 | 1,230 |
| 2008-12-24 | 127 | 127 | 125 | 126 | 4,552,000 | 1,260 |
| 2008-12-22 | 127 | 128 | 124 | 127 | 8,184,000 | 1,270 |
| 2008-12-19 | 128 | 132 | 126 | 128 | 7,870,000 | 1,280 |
| 2008-12-18 | 131 | 135 | 126 | 128 | 12,178,000 | 1,280 |
| 2008-12-17 | 135 | 138 | 131 | 134 | 5,903,000 | 1,340 |
| 2008-12-16 | 134 | 137 | 133 | 133 | 6,722,000 | 1,330 |
| 2008-12-15 | 134 | 137 | 134 | 135 | 5,350,000 | 1,350 |
| 2008-12-12 | 131 | 137 | 129 | 131 | 12,139,000 | 1,310 |
| 2008-12-11 | 140 | 140 | 136 | 137 | 8,444,000 | 1,370 |
| 2008-12-10 | 134 | 140 | 134 | 140 | 6,544,000 | 1,400 |
| 2008-12-09 | 136 | 137 | 133 | 134 | 7,088,000 | 1,340 |
| 2008-12-08 | 125 | 135 | 124 | 134 | 10,114,000 | 1,340 |
| 2008-12-05 | 123 | 125 | 123 | 123 | 5,394,000 | 1,230 |
| 2008-12-04 | 126 | 127 | 123 | 123 | 5,745,000 | 1,230 |
| 2008-12-03 | 128 | 128 | 124 | 125 | 5,946,000 | 1,250 |
| 2008-12-02 | 127 | 130 | 123 | 123 | 10,535,000 | 1,230 |
| 2008-12-01 | 138 | 143 | 135 | 136 | 11,949,000 | 1,360 |
| 2008-11-28 | 127 | 142 | 127 | 140 | 21,391,000 | 1,400 |
| 2008-11-27 | 123 | 127 | 122 | 127 | 8,713,000 | 1,270 |
| 2008-11-26 | 116 | 119 | 114 | 118 | 5,209,000 | 1,180 |
| 2008-11-25 | 122 | 122 | 114 | 119 | 6,958,000 | 1,190 |
| 2008-11-21 | 109 | 115 | 107 | 114 | 9,979,000 | 1,140 |
| 2008-11-20 | 115 | 115 | 112 | 112 | 6,146,000 | 1,120 |
| 2008-11-19 | 121 | 123 | 116 | 118 | 7,535,000 | 1,180 |
| 2008-11-18 | 124 | 126 | 120 | 121 | 9,871,000 | 1,210 |
| 2008-11-17 | 125 | 129 | 122 | 124 | 6,552,000 | 1,240 |
| 2008-11-14 | 131 | 133 | 125 | 127 | 7,837,000 | 1,270 |
| 2008-11-13 | 130 | 131 | 126 | 126 | 7,572,000 | 1,260 |
| 2008-11-12 | 132 | 135 | 131 | 133 | 6,233,000 | 1,330 |
| 2008-11-11 | 137 | 139 | 135 | 135 | 7,591,000 | 1,350 |
| 2008-11-10 | 140 | 143 | 136 | 137 | 12,903,000 | 1,370 |
| 2008-11-07 | 131 | 141 | 130 | 135 | 18,987,000 | 1,350 |
| 2008-11-06 | 160 | 163 | 153 | 156 | 8,022,000 | 1,560 |
| 2008-11-05 | 167 | 172 | 165 | 170 | 8,280,000 | 1,700 |
| 2008-11-04 | 156 | 162 | 151 | 161 | 6,973,000 | 1,610 |
| 2008-10-31 | 150 | 154 | 145 | 145 | 9,157,000 | 1,450 |
| 2008-10-30 | 138 | 154 | 135 | 154 | 10,258,000 | 1,540 |
| 2008-10-29 | 149 | 149 | 130 | 137 | 11,137,000 | 1,370 |
| 2008-10-28 | 120 | 133 | 118 | 131 | 11,679,000 | 1,310 |
| 2008-10-27 | 136 | 141 | 121 | 124 | 12,361,000 | 1,240 |
| 2008-10-24 | 153 | 153 | 133 | 134 | 11,661,000 | 1,340 |
| 2008-10-23 | 153 | 155 | 146 | 153 | 11,464,000 | 1,530 |
| 2008-10-22 | 166 | 166 | 161 | 161 | 5,862,000 | 1,610 |
| 2008-10-21 | 170 | 171 | 166 | 170 | 6,494,000 | 1,700 |
| 2008-10-20 | 164 | 169 | 159 | 164 | 8,647,000 | 1,640 |
| 2008-10-17 | 161 | 164 | 158 | 160 | 5,617,000 | 1,600 |
| 2008-10-16 | 155 | 162 | 154 | 155 | 6,856,000 | 1,550 |
| 2008-10-15 | 176 | 178 | 168 | 174 | 7,426,000 | 1,740 |
| 2008-10-14 | 184 | 184 | 177 | 182 | 7,427,000 | 1,820 |
| 2008-10-10 | 138 | 156 | 136 | 151 | 9,244,000 | 1,510 |
| 2008-10-09 | 154 | 163 | 151 | 155 | 13,947,000 | 1,550 |
| 2008-10-08 | 168 | 173 | 155 | 155 | 10,589,000 | 1,550 |
| 2008-10-07 | 158 | 181 | 158 | 178 | 7,698,000 | 1,780 |
| 2008-10-06 | 202 | 202 | 186 | 188 | 6,139,000 | 1,880 |
| 2008-10-03 | 204 | 209 | 201 | 206 | 6,264,000 | 2,060 |
| 2008-10-02 | 226 | 227 | 208 | 209 | 5,797,000 | 2,090 |
| 2008-10-01 | 227 | 227 | 221 | 225 | 7,128,000 | 2,250 |
| 2008-09-30 | 211 | 222 | 210 | 217 | 4,856,000 | 2,170 |
| 2008-09-29 | 239 | 240 | 223 | 225 | 5,587,000 | 2,250 |
| 2008-09-26 | 243 | 244 | 230 | 234 | 6,117,000 | 2,340 |
| 2008-09-25 | 235 | 247 | 235 | 246 | 5,837,000 | 2,460 |
| 2008-09-24 | 244 | 245 | 238 | 243 | 4,957,000 | 2,430 |
| 2008-09-22 | 247 | 250 | 244 | 246 | 5,766,000 | 2,460 |
| 2008-09-19 | 236 | 243 | 235 | 241 | 6,908,000 | 2,410 |
| 2008-09-18 | 222 | 238 | 219 | 234 | 14,570,000 | 2,340 |
| 2008-09-17 | 231 | 232 | 224 | 226 | 8,091,000 | 2,260 |
| 2008-09-16 | 223 | 230 | 222 | 226 | 11,397,000 | 2,260 |
| 2008-09-12 | 249 | 251 | 238 | 243 | 11,240,000 | 2,430 |
| 2008-09-11 | 246 | 250 | 243 | 245 | 6,207,000 | 2,450 |
| 2008-09-10 | 255 | 260 | 249 | 253 | 9,595,000 | 2,530 |
| 2008-09-09 | 272 | 273 | 260 | 263 | 6,871,000 | 2,630 |
| 2008-09-08 | 262 | 277 | 262 | 276 | 9,063,000 | 2,760 |
| 2008-09-05 | 255 | 260 | 253 | 256 | 8,525,000 | 2,560 |
| 2008-09-04 | 270 | 273 | 266 | 267 | 6,059,000 | 2,670 |
| 2008-09-03 | 270 | 274 | 267 | 269 | 6,671,000 | 2,690 |
| 2008-09-02 | 269 | 278 | 266 | 269 | 14,784,000 | 2,690 |
| 2008-09-01 | 286 | 287 | 272 | 273 | 15,528,000 | 2,730 |
| 2008-08-29 | 295 | 296 | 291 | 292 | 10,055,000 | 2,920 |
| 2008-08-28 | 295 | 295 | 289 | 293 | 7,116,000 | 2,930 |
| 2008-08-27 | 289 | 295 | 285 | 295 | 11,164,000 | 2,950 |
| 2008-08-26 | 284 | 291 | 282 | 290 | 5,734,000 | 2,900 |
| 2008-08-25 | 288 | 293 | 287 | 289 | 8,008,000 | 2,890 |
| 2008-08-22 | 291 | 292 | 285 | 285 | 7,221,000 | 2,850 |
| 2008-08-21 | 297 | 298 | 288 | 289 | 12,547,000 | 2,890 |
| 2008-08-20 | 285 | 294 | 283 | 292 | 13,997,000 | 2,920 |
| 2008-08-19 | 283 | 288 | 281 | 286 | 6,890,000 | 2,860 |
| 2008-08-18 | 287 | 294 | 285 | 288 | 8,571,000 | 2,880 |
| 2008-08-15 | 279 | 290 | 278 | 290 | 12,617,000 | 2,900 |
| 2008-08-14 | 275 | 279 | 272 | 278 | 11,739,000 | 2,780 |
| 2008-08-13 | 270 | 278 | 267 | 277 | 20,664,000 | 2,770 |
| 2008-08-12 | 272 | 276 | 263 | 267 | 19,822,000 | 2,670 |
| 2008-08-11 | 257 | 270 | 251 | 267 | 24,360,000 | 2,670 |
| 2008-08-08 | 227 | 261 | 227 | 248 | 39,104,000 | 2,480 |
| 2008-08-07 | 259 | 267 | 257 | 267 | 12,212,000 | 2,670 |
| 2008-08-06 | 248 | 259 | 244 | 258 | 13,720,000 | 2,580 |
| 2008-08-05 | 252 | 253 | 242 | 246 | 7,745,000 | 2,460 |
| 2008-08-04 | 268 | 268 | 251 | 252 | 14,835,000 | 2,520 |
| 2008-08-01 | 273 | 275 | 267 | 268 | 5,191,000 | 2,680 |
| 2008-07-31 | 275 | 279 | 270 | 278 | 7,382,000 | 2,780 |
| 2008-07-30 | 272 | 274 | 270 | 274 | 5,600,000 | 2,740 |
| 2008-07-29 | 268 | 269 | 264 | 268 | 9,066,000 | 2,680 |
| 2008-07-28 | 282 | 284 | 271 | 273 | 9,590,000 | 2,730 |
| 2008-07-25 | 283 | 285 | 278 | 279 | 5,151,000 | 2,790 |
| 2008-07-24 | 285 | 289 | 283 | 288 | 9,781,000 | 2,880 |
| 2008-07-23 | 280 | 284 | 278 | 281 | 9,804,000 | 2,810 |
| 2008-07-22 | 268 | 278 | 266 | 278 | 6,656,000 | 2,780 |
| 2008-07-18 | 272 | 274 | 266 | 266 | 7,395,000 | 2,660 |
| 2008-07-17 | 275 | 276 | 268 | 270 | 8,506,000 | 2,700 |
| 2008-07-16 | 266 | 273 | 265 | 270 | 10,547,000 | 2,700 |
| 2008-07-15 | 275 | 276 | 268 | 270 | 6,672,000 | 2,700 |
| 2008-07-14 | 280 | 284 | 277 | 278 | 7,830,000 | 2,780 |
| 2008-07-11 | 288 | 288 | 281 | 283 | 8,925,000 | 2,830 |
| 2008-07-10 | 277 | 287 | 275 | 284 | 13,082,000 | 2,840 |
| 2008-07-09 | 284 | 289 | 280 | 282 | 12,400,000 | 2,820 |
| 2008-07-08 | 293 | 293 | 277 | 280 | 18,140,000 | 2,800 |
| 2008-07-07 | 299 | 303 | 290 | 295 | 29,898,000 | 2,950 |
| 2008-07-04 | 286 | 288 | 281 | 284 | 7,166,000 | 2,840 |
| 2008-07-03 | 282 | 285 | 276 | 283 | 15,075,000 | 2,830 |
| 2008-07-02 | 297 | 298 | 285 | 289 | 19,306,000 | 2,890 |
| 2008-07-01 | 307 | 311 | 290 | 292 | 68,610,000 | 2,920 |
| 2008-06-30 | 265 | 287 | 264 | 282 | 33,778,000 | 2,820 |
| 2008-06-27 | 258 | 267 | 257 | 266 | 11,776,000 | 2,660 |
| 2008-06-26 | 279 | 280 | 267 | 267 | 17,037,000 | 2,670 |
| 2008-06-25 | 282 | 282 | 272 | 279 | 16,987,000 | 2,790 |
| 2008-06-24 | 282 | 284 | 280 | 281 | 6,546,000 | 2,810 |
| 2008-06-23 | 280 | 288 | 276 | 287 | 12,517,000 | 2,870 |
| 2008-06-20 | 300 | 301 | 286 | 287 | 17,138,000 | 2,870 |
| 2008-06-19 | 301 | 302 | 298 | 301 | 6,552,000 | 3,010 |
| 2008-06-18 | 303 | 305 | 301 | 304 | 8,097,000 | 3,040 |
| 2008-06-17 | 305 | 306 | 300 | 305 | 9,675,000 | 3,050 |
| 2008-06-16 | 307 | 308 | 298 | 307 | 13,117,000 | 3,070 |
| 2008-06-13 | 310 | 312 | 303 | 307 | 11,456,000 | 3,070 |
| 2008-06-12 | 308 | 309 | 302 | 305 | 5,634,000 | 3,050 |
| 2008-06-11 | 311 | 313 | 306 | 311 | 9,175,000 | 3,110 |
| 2008-06-10 | 320 | 321 | 308 | 309 | 8,857,000 | 3,090 |
| 2008-06-09 | 317 | 322 | 316 | 319 | 5,300,000 | 3,190 |
| 2008-06-06 | 331 | 332 | 324 | 324 | 8,471,000 | 3,240 |
| 2008-06-05 | 328 | 331 | 325 | 326 | 10,008,000 | 3,260 |
| 2008-06-04 | 324 | 329 | 323 | 328 | 7,698,000 | 3,280 |
| 2008-06-03 | 322 | 325 | 321 | 325 | 6,654,000 | 3,250 |
| 2008-06-02 | 323 | 328 | 321 | 327 | 7,082,000 | 3,270 |
| 2008-05-30 | 322 | 324 | 320 | 322 | 5,817,000 | 3,220 |
| 2008-05-29 | 315 | 322 | 312 | 322 | 8,195,000 | 3,220 |
| 2008-05-28 | 319 | 320 | 311 | 313 | 7,356,000 | 3,130 |
| 2008-05-27 | 317 | 318 | 313 | 315 | 4,341,000 | 3,150 |
| 2008-05-26 | 318 | 318 | 313 | 314 | 7,938,000 | 3,140 |
| 2008-05-23 | 328 | 328 | 319 | 320 | 10,924,000 | 3,200 |
| 2008-05-22 | 321 | 330 | 318 | 330 | 8,427,000 | 3,300 |
| 2008-05-21 | 328 | 330 | 322 | 324 | 7,106,000 | 3,240 |
| 2008-05-20 | 335 | 337 | 329 | 333 | 5,871,000 | 3,330 |
| 2008-05-19 | 328 | 338 | 325 | 337 | 10,933,000 | 3,370 |
| 2008-05-16 | 328 | 329 | 321 | 325 | 11,232,000 | 3,250 |
| 2008-05-15 | 323 | 330 | 323 | 325 | 15,851,000 | 3,250 |
| 2008-05-14 | 316 | 320 | 314 | 319 | 13,277,000 | 3,190 |
| 2008-05-13 | 317 | 317 | 311 | 316 | 13,051,000 | 3,160 |
| 2008-05-12 | 318 | 319 | 310 | 317 | 12,651,000 | 3,170 |
| 2008-05-09 | 320 | 328 | 317 | 321 | 26,055,000 | 3,210 |
| 2008-05-08 | 364 | 364 | 315 | 325 | 32,321,000 | 3,250 |
| 2008-05-07 | 378 | 379 | 368 | 369 | 6,857,000 | 3,690 |
| 2008-05-02 | 376 | 379 | 374 | 378 | 3,988,000 | 3,780 |
| 2008-05-01 | 365 | 374 | 363 | 372 | 6,131,000 | 3,720 |
| 2008-04-30 | 368 | 374 | 365 | 367 | 5,301,000 | 3,670 |
| 2008-04-28 | 365 | 370 | 357 | 364 | 4,693,000 | 3,640 |
| 2008-04-25 | 356 | 362 | 356 | 358 | 5,501,000 | 3,580 |
| 2008-04-24 | 357 | 357 | 349 | 349 | 5,055,000 | 3,490 |
| 2008-04-23 | 353 | 363 | 351 | 358 | 5,673,000 | 3,580 |
| 2008-04-22 | 359 | 361 | 353 | 353 | 4,530,000 | 3,530 |
| 2008-04-21 | 354 | 365 | 350 | 364 | 8,388,000 | 3,640 |
| 2008-04-18 | 344 | 351 | 344 | 349 | 4,123,000 | 3,490 |
| 2008-04-17 | 344 | 348 | 339 | 344 | 5,323,000 | 3,440 |
| 2008-04-16 | 342 | 342 | 332 | 335 | 7,855,000 | 3,350 |
| 2008-04-15 | 332 | 341 | 331 | 338 | 5,147,000 | 3,380 |
| 2008-04-14 | 330 | 335 | 327 | 333 | 5,751,000 | 3,330 |
| 2008-04-11 | 341 | 343 | 334 | 340 | 8,316,000 | 3,400 |
| 2008-04-10 | 337 | 338 | 328 | 332 | 7,155,000 | 3,320 |
| 2008-04-09 | 352 | 353 | 339 | 344 | 5,628,000 | 3,440 |
| 2008-04-08 | 350 | 356 | 348 | 349 | 5,434,000 | 3,490 |
| 2008-04-07 | 351 | 360 | 348 | 354 | 7,318,000 | 3,540 |
| 2008-04-04 | 355 | 355 | 343 | 345 | 3,547,000 | 3,450 |
| 2008-04-03 | 341 | 350 | 340 | 348 | 6,525,000 | 3,480 |
| 2008-04-02 | 348 | 349 | 339 | 343 | 7,189,000 | 3,430 |
| 2008-04-01 | 339 | 346 | 336 | 337 | 5,062,000 | 3,370 |
| 2008-03-31 | 340 | 340 | 328 | 336 | 7,479,000 | 3,360 |
| 2008-03-28 | 336 | 349 | 328 | 345 | 8,627,000 | 3,450 |
| 2008-03-27 | 340 | 340 | 333 | 339 | 6,475,000 | 3,390 |
| 2008-03-26 | 338 | 345 | 334 | 340 | 7,606,000 | 3,400 |
| 2008-03-25 | 330 | 339 | 326 | 333 | 10,118,000 | 3,330 |
| 2008-03-24 | 313 | 329 | 313 | 326 | 12,642,000 | 3,260 |
| 2008-03-21 | 318 | 320 | 305 | 313 | 19,339,000 | 3,130 |
| 2008-03-19 | 344 | 348 | 339 | 343 | 11,285,000 | 3,430 |
| 2008-03-18 | 340 | 347 | 328 | 337 | 11,121,000 | 3,370 |
| 2008-03-17 | 343 | 347 | 334 | 342 | 9,892,000 | 3,420 |
| 2008-03-14 | 361 | 366 | 351 | 354 | 12,753,000 | 3,540 |
| 2008-03-13 | 362 | 370 | 357 | 362 | 7,741,000 | 3,620 |
| 2008-03-12 | 379 | 379 | 365 | 369 | 6,946,000 | 3,690 |
| 2008-03-11 | 350 | 363 | 346 | 359 | 10,577,000 | 3,590 |
| 2008-03-10 | 370 | 371 | 357 | 360 | 8,002,000 | 3,600 |
| 2008-03-07 | 378 | 382 | 373 | 374 | 6,250,000 | 3,740 |
| 2008-03-06 | 375 | 392 | 372 | 389 | 10,902,000 | 3,890 |
| 2008-03-05 | 376 | 377 | 368 | 370 | 7,245,000 | 3,700 |
| 2008-03-04 | 367 | 375 | 364 | 371 | 10,634,000 | 3,710 |
| 2008-03-03 | 364 | 367 | 361 | 363 | 5,343,000 | 3,630 |
| 2008-02-29 | 379 | 380 | 371 | 377 | 11,718,000 | 3,770 |
| 2008-02-28 | 382 | 391 | 382 | 387 | 8,288,000 | 3,870 |
| 2008-02-27 | 388 | 389 | 381 | 389 | 7,181,000 | 3,890 |
| 2008-02-26 | 385 | 387 | 375 | 378 | 7,946,000 | 3,780 |
| 2008-02-25 | 365 | 379 | 364 | 376 | 8,010,000 | 3,760 |
| 2008-02-22 | 360 | 362 | 356 | 361 | 6,951,000 | 3,610 |
| 2008-02-21 | 362 | 366 | 356 | 364 | 11,377,000 | 3,640 |
| 2008-02-20 | 376 | 376 | 356 | 358 | 11,750,000 | 3,580 |
| 2008-02-19 | 393 | 394 | 371 | 376 | 13,005,000 | 3,760 |
| 2008-02-18 | 378 | 394 | 378 | 392 | 11,685,000 | 3,920 |
| 2008-02-15 | 374 | 383 | 363 | 381 | 7,352,000 | 3,810 |
| 2008-02-14 | 372 | 380 | 369 | 377 | 11,601,000 | 3,770 |
| 2008-02-13 | 359 | 363 | 358 | 360 | 7,566,000 | 3,600 |
| 2008-02-12 | 350 | 356 | 347 | 352 | 8,890,000 | 3,520 |
| 2008-02-08 | 350 | 356 | 344 | 348 | 12,436,000 | 3,480 |
| 2008-02-07 | 345 | 346 | 329 | 345 | 10,953,000 | 3,450 |
| 2008-02-06 | 352 | 352 | 341 | 344 | 7,733,000 | 3,440 |
| 2008-02-05 | 368 | 376 | 362 | 367 | 4,641,000 | 3,670 |
| 2008-02-04 | 372 | 376 | 365 | 374 | 7,398,000 | 3,740 |
| 2008-02-01 | 365 | 376 | 359 | 359 | 9,447,000 | 3,590 |
| 2008-01-31 | 346 | 360 | 346 | 356 | 12,916,000 | 3,560 |
| 2008-01-30 | 364 | 367 | 352 | 356 | 11,494,000 | 3,560 |
| 2008-01-29 | 370 | 375 | 358 | 365 | 9,475,000 | 3,650 |
| 2008-01-28 | 382 | 382 | 354 | 356 | 11,517,000 | 3,560 |
| 2008-01-25 | 376 | 388 | 375 | 386 | 14,509,000 | 3,860 |
| 2008-01-24 | 348 | 363 | 344 | 359 | 15,729,000 | 3,590 |
| 2008-01-23 | 339 | 344 | 322 | 334 | 12,787,000 | 3,340 |
| 2008-01-22 | 336 | 339 | 323 | 324 | 15,571,000 | 3,240 |
| 2008-01-21 | 364 | 364 | 352 | 356 | 8,394,000 | 3,560 |
| 2008-01-18 | 355 | 366 | 349 | 365 | 16,138,000 | 3,650 |
| 2008-01-17 | 350 | 364 | 347 | 362 | 10,769,000 | 3,620 |
| 2008-01-16 | 356 | 359 | 344 | 347 | 12,228,000 | 3,470 |
| 2008-01-15 | 379 | 383 | 366 | 367 | 8,375,000 | 3,670 |
| 2008-01-11 | 392 | 394 | 375 | 376 | 10,680,000 | 3,760 |
| 2008-01-10 | 400 | 403 | 389 | 390 | 11,032,000 | 3,900 |
| 2008-01-09 | 376 | 390 | 371 | 390 | 7,236,000 | 3,900 |
| 2008-01-08 | 372 | 383 | 368 | 381 | 6,874,000 | 3,810 |
| 2008-01-07 | 366 | 375 | 364 | 372 | 8,639,000 | 3,720 |
| 2008-01-04 | 391 | 392 | 370 | 374 | 5,775,000 | 3,740 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
