4004 (株)レゾナック・ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 183 | 188 | 183 | 185 | 37,217,000 | 1,850 |
| 2009-12-29 | 178 | 180 | 176 | 178 | 9,174,000 | 1,780 |
| 2009-12-28 | 180 | 182 | 178 | 178 | 9,025,000 | 1,780 |
| 2009-12-25 | 183 | 183 | 180 | 181 | 5,934,000 | 1,810 |
| 2009-12-24 | 182 | 183 | 179 | 181 | 15,230,000 | 1,810 |
| 2009-12-22 | 177 | 181 | 176 | 180 | 23,628,000 | 1,800 |
| 2009-12-21 | 176 | 176 | 174 | 176 | 5,407,000 | 1,760 |
| 2009-12-18 | 176 | 177 | 172 | 177 | 10,980,000 | 1,770 |
| 2009-12-17 | 176 | 178 | 175 | 178 | 10,746,000 | 1,780 |
| 2009-12-16 | 177 | 178 | 175 | 176 | 6,251,000 | 1,760 |
| 2009-12-15 | 175 | 178 | 174 | 177 | 10,431,000 | 1,770 |
| 2009-12-14 | 176 | 177 | 172 | 176 | 14,357,000 | 1,760 |
| 2009-12-11 | 168 | 173 | 166 | 172 | 15,525,000 | 1,720 |
| 2009-12-10 | 170 | 172 | 163 | 164 | 13,275,000 | 1,640 |
| 2009-12-09 | 172 | 173 | 167 | 169 | 14,977,000 | 1,690 |
| 2009-12-08 | 172 | 180 | 171 | 175 | 27,842,000 | 1,750 |
| 2009-12-07 | 177 | 178 | 173 | 174 | 11,926,000 | 1,740 |
| 2009-12-04 | 167 | 171 | 164 | 169 | 13,666,000 | 1,690 |
| 2009-12-03 | 160 | 168 | 160 | 166 | 12,415,000 | 1,660 |
| 2009-12-02 | 160 | 164 | 158 | 158 | 14,201,000 | 1,580 |
| 2009-12-01 | 151 | 159 | 150 | 157 | 10,026,000 | 1,570 |
| 2009-11-30 | 150 | 154 | 149 | 153 | 10,217,000 | 1,530 |
| 2009-11-27 | 152 | 154 | 147 | 148 | 14,227,000 | 1,480 |
| 2009-11-26 | 155 | 159 | 154 | 157 | 9,472,000 | 1,570 |
| 2009-11-25 | 152 | 155 | 150 | 154 | 8,502,000 | 1,540 |
| 2009-11-24 | 157 | 159 | 152 | 153 | 11,113,000 | 1,530 |
| 2009-11-20 | 147 | 154 | 146 | 152 | 13,618,000 | 1,520 |
| 2009-11-19 | 149 | 149 | 144 | 147 | 9,672,000 | 1,470 |
| 2009-11-18 | 152 | 155 | 145 | 148 | 17,901,000 | 1,480 |
| 2009-11-17 | 161 | 163 | 156 | 157 | 9,089,000 | 1,570 |
| 2009-11-16 | 167 | 167 | 160 | 162 | 11,622,000 | 1,620 |
| 2009-11-13 | 165 | 167 | 162 | 166 | 6,646,000 | 1,660 |
| 2009-11-12 | 174 | 175 | 166 | 168 | 8,778,000 | 1,680 |
| 2009-11-11 | 173 | 174 | 171 | 173 | 4,169,000 | 1,730 |
| 2009-11-10 | 173 | 176 | 172 | 176 | 8,564,000 | 1,760 |
| 2009-11-09 | 175 | 175 | 171 | 172 | 6,012,000 | 1,720 |
| 2009-11-06 | 176 | 177 | 173 | 176 | 9,406,000 | 1,760 |
| 2009-11-05 | 177 | 178 | 176 | 176 | 12,788,000 | 1,760 |
| 2009-11-04 | 176 | 177 | 175 | 176 | 6,759,000 | 1,760 |
| 2009-11-02 | 176 | 177 | 173 | 174 | 16,089,000 | 1,740 |
| 2009-10-30 | 173 | 178 | 172 | 178 | 13,406,000 | 1,780 |
| 2009-10-29 | 167 | 169 | 162 | 169 | 18,289,000 | 1,690 |
| 2009-10-28 | 178 | 178 | 169 | 172 | 14,126,000 | 1,720 |
| 2009-10-27 | 180 | 180 | 177 | 178 | 20,182,000 | 1,780 |
| 2009-10-26 | 177 | 179 | 176 | 179 | 16,653,000 | 1,790 |
| 2009-10-23 | 178 | 180 | 176 | 177 | 27,027,000 | 1,770 |
| 2009-10-22 | 175 | 178 | 175 | 178 | 45,729,000 | 1,780 |
| 2009-10-21 | 177 | 179 | 176 | 176 | 15,864,000 | 1,760 |
| 2009-10-20 | 179 | 180 | 177 | 178 | 9,168,000 | 1,780 |
| 2009-10-19 | 172 | 180 | 172 | 179 | 16,488,000 | 1,790 |
| 2009-10-16 | 177 | 177 | 176 | 176 | 29,171,000 | 1,760 |
| 2009-10-15 | 177 | 178 | 176 | 176 | 20,520,000 | 1,760 |
| 2009-10-14 | 179 | 180 | 176 | 177 | 36,677,000 | 1,770 |
| 2009-10-13 | 192 | 194 | 182 | 182 | 32,792,000 | 1,820 |
| 2009-10-09 | 189 | 193 | 188 | 191 | 15,996,000 | 1,910 |
| 2009-10-08 | 186 | 192 | 183 | 190 | 21,305,000 | 1,900 |
| 2009-10-07 | 178 | 189 | 178 | 189 | 29,725,000 | 1,890 |
| 2009-10-06 | 170 | 174 | 168 | 171 | 11,470,000 | 1,710 |
| 2009-10-05 | 168 | 169 | 166 | 167 | 7,558,000 | 1,670 |
| 2009-10-02 | 166 | 171 | 165 | 171 | 15,372,000 | 1,710 |
| 2009-10-01 | 178 | 180 | 172 | 173 | 13,194,000 | 1,730 |
| 2009-09-30 | 180 | 185 | 176 | 183 | 42,128,000 | 1,830 |
| 2009-09-29 | 189 | 190 | 174 | 175 | 38,746,000 | 1,750 |
| 2009-09-28 | 202 | 203 | 184 | 185 | 35,530,000 | 1,850 |
| 2009-09-25 | 209 | 211 | 206 | 207 | 11,726,000 | 2,070 |
| 2009-09-24 | 209 | 212 | 207 | 211 | 14,524,000 | 2,110 |
| 2009-09-18 | 209 | 210 | 202 | 204 | 13,346,000 | 2,040 |
| 2009-09-17 | 208 | 211 | 206 | 209 | 13,247,000 | 2,090 |
| 2009-09-16 | 198 | 207 | 197 | 205 | 18,930,000 | 2,050 |
| 2009-09-15 | 199 | 202 | 196 | 197 | 11,041,000 | 1,970 |
| 2009-09-14 | 204 | 205 | 198 | 199 | 14,569,000 | 1,990 |
| 2009-09-11 | 215 | 215 | 207 | 207 | 15,965,000 | 2,070 |
| 2009-09-10 | 211 | 213 | 208 | 213 | 11,980,000 | 2,130 |
| 2009-09-09 | 209 | 214 | 206 | 209 | 15,873,000 | 2,090 |
| 2009-09-08 | 206 | 208 | 202 | 207 | 10,106,000 | 2,070 |
| 2009-09-07 | 207 | 211 | 201 | 205 | 21,478,000 | 2,050 |
| 2009-09-04 | 209 | 213 | 200 | 202 | 19,543,000 | 2,020 |
| 2009-09-03 | 215 | 218 | 207 | 209 | 24,941,000 | 2,090 |
| 2009-09-02 | 211 | 217 | 208 | 217 | 33,033,000 | 2,170 |
| 2009-09-01 | 203 | 213 | 202 | 212 | 24,403,000 | 2,120 |
| 2009-08-31 | 210 | 213 | 198 | 201 | 26,242,000 | 2,010 |
| 2009-08-28 | 201 | 207 | 199 | 201 | 19,612,000 | 2,010 |
| 2009-08-27 | 202 | 202 | 196 | 197 | 13,643,000 | 1,970 |
| 2009-08-26 | 194 | 203 | 194 | 202 | 16,376,000 | 2,020 |
| 2009-08-25 | 193 | 197 | 191 | 194 | 7,660,000 | 1,940 |
| 2009-08-24 | 195 | 197 | 192 | 195 | 9,042,000 | 1,950 |
| 2009-08-21 | 192 | 195 | 186 | 190 | 13,146,000 | 1,900 |
| 2009-08-20 | 188 | 195 | 187 | 194 | 12,552,000 | 1,940 |
| 2009-08-19 | 187 | 192 | 186 | 188 | 10,864,000 | 1,880 |
| 2009-08-18 | 184 | 186 | 181 | 184 | 7,842,000 | 1,840 |
| 2009-08-17 | 184 | 188 | 183 | 185 | 9,712,000 | 1,850 |
| 2009-08-14 | 185 | 186 | 183 | 184 | 6,188,000 | 1,840 |
| 2009-08-13 | 186 | 187 | 182 | 184 | 10,750,000 | 1,840 |
| 2009-08-12 | 185 | 189 | 184 | 188 | 7,935,000 | 1,880 |
| 2009-08-11 | 187 | 190 | 186 | 190 | 5,082,000 | 1,900 |
| 2009-08-10 | 189 | 189 | 186 | 187 | 4,642,000 | 1,870 |
| 2009-08-07 | 186 | 186 | 181 | 185 | 6,448,000 | 1,850 |
| 2009-08-06 | 182 | 186 | 181 | 185 | 7,912,000 | 1,850 |
| 2009-08-05 | 186 | 186 | 178 | 179 | 9,462,000 | 1,790 |
| 2009-08-04 | 189 | 191 | 183 | 184 | 13,500,000 | 1,840 |
| 2009-08-03 | 177 | 186 | 176 | 186 | 17,875,000 | 1,860 |
| 2009-07-31 | 170 | 180 | 169 | 176 | 26,380,000 | 1,760 |
| 2009-07-30 | 178 | 179 | 175 | 177 | 7,340,000 | 1,770 |
| 2009-07-29 | 173 | 179 | 171 | 176 | 13,957,000 | 1,760 |
| 2009-07-28 | 179 | 179 | 174 | 175 | 10,901,000 | 1,750 |
| 2009-07-27 | 182 | 182 | 178 | 179 | 9,333,000 | 1,790 |
| 2009-07-24 | 183 | 185 | 176 | 178 | 18,290,000 | 1,780 |
| 2009-07-23 | 171 | 181 | 171 | 179 | 17,934,000 | 1,790 |
| 2009-07-22 | 168 | 173 | 165 | 173 | 10,935,000 | 1,730 |
| 2009-07-21 | 171 | 171 | 166 | 169 | 8,899,000 | 1,690 |
| 2009-07-17 | 171 | 172 | 163 | 167 | 12,443,000 | 1,670 |
| 2009-07-16 | 166 | 169 | 164 | 167 | 15,056,000 | 1,670 |
| 2009-07-15 | 159 | 162 | 158 | 159 | 6,427,000 | 1,590 |
| 2009-07-14 | 156 | 161 | 156 | 158 | 7,944,000 | 1,580 |
| 2009-07-13 | 158 | 161 | 150 | 151 | 14,319,000 | 1,510 |
| 2009-07-10 | 161 | 165 | 159 | 159 | 7,597,000 | 1,590 |
| 2009-07-09 | 162 | 163 | 157 | 161 | 15,586,000 | 1,610 |
| 2009-07-08 | 164 | 166 | 162 | 163 | 13,066,000 | 1,630 |
| 2009-07-07 | 176 | 177 | 166 | 169 | 21,369,000 | 1,690 |
| 2009-07-06 | 182 | 184 | 174 | 177 | 24,007,000 | 1,770 |
| 2009-07-03 | 173 | 181 | 172 | 180 | 25,776,000 | 1,800 |
| 2009-07-02 | 172 | 179 | 171 | 176 | 24,417,000 | 1,760 |
| 2009-07-01 | 172 | 173 | 170 | 170 | 11,753,000 | 1,700 |
| 2009-06-30 | 175 | 176 | 171 | 173 | 18,293,000 | 1,730 |
| 2009-06-29 | 170 | 178 | 167 | 170 | 38,278,000 | 1,700 |
| 2009-06-26 | 171 | 172 | 164 | 166 | 21,335,000 | 1,660 |
| 2009-06-25 | 170 | 174 | 167 | 169 | 23,451,000 | 1,690 |
| 2009-06-24 | 163 | 171 | 160 | 165 | 26,253,000 | 1,650 |
| 2009-06-23 | 164 | 165 | 159 | 159 | 20,488,000 | 1,590 |
| 2009-06-22 | 161 | 170 | 161 | 168 | 43,130,000 | 1,680 |
| 2009-06-19 | 162 | 163 | 156 | 161 | 15,639,000 | 1,610 |
| 2009-06-18 | 152 | 165 | 149 | 163 | 36,532,000 | 1,630 |
| 2009-06-17 | 147 | 153 | 146 | 152 | 12,339,000 | 1,520 |
| 2009-06-16 | 155 | 155 | 149 | 149 | 10,813,000 | 1,490 |
| 2009-06-15 | 158 | 159 | 157 | 158 | 7,275,000 | 1,580 |
| 2009-06-12 | 160 | 160 | 156 | 158 | 11,608,000 | 1,580 |
| 2009-06-11 | 162 | 163 | 156 | 157 | 13,885,000 | 1,570 |
| 2009-06-10 | 161 | 162 | 158 | 161 | 12,379,000 | 1,610 |
| 2009-06-09 | 156 | 162 | 155 | 161 | 17,837,000 | 1,610 |
| 2009-06-08 | 157 | 161 | 156 | 157 | 12,939,000 | 1,570 |
| 2009-06-05 | 152 | 156 | 152 | 154 | 12,297,000 | 1,540 |
| 2009-06-04 | 152 | 152 | 148 | 150 | 8,609,000 | 1,500 |
| 2009-06-03 | 149 | 154 | 149 | 152 | 19,728,000 | 1,520 |
| 2009-06-02 | 147 | 149 | 145 | 147 | 16,806,000 | 1,470 |
| 2009-06-01 | 143 | 145 | 142 | 144 | 13,172,000 | 1,440 |
| 2009-05-29 | 137 | 143 | 136 | 141 | 21,096,000 | 1,410 |
| 2009-05-28 | 133 | 136 | 133 | 135 | 8,983,000 | 1,350 |
| 2009-05-27 | 136 | 137 | 133 | 134 | 6,824,000 | 1,340 |
| 2009-05-26 | 133 | 135 | 132 | 133 | 5,032,000 | 1,330 |
| 2009-05-25 | 135 | 136 | 133 | 133 | 7,029,000 | 1,330 |
| 2009-05-22 | 133 | 135 | 132 | 135 | 7,781,000 | 1,350 |
| 2009-05-21 | 136 | 137 | 134 | 134 | 8,579,000 | 1,340 |
| 2009-05-20 | 139 | 140 | 138 | 138 | 4,626,000 | 1,380 |
| 2009-05-19 | 139 | 142 | 137 | 139 | 10,884,000 | 1,390 |
| 2009-05-18 | 137 | 137 | 135 | 135 | 7,322,000 | 1,350 |
| 2009-05-15 | 139 | 140 | 137 | 138 | 8,552,000 | 1,380 |
| 2009-05-14 | 140 | 140 | 138 | 139 | 6,770,000 | 1,390 |
| 2009-05-13 | 144 | 146 | 141 | 143 | 11,158,000 | 1,430 |
| 2009-05-12 | 140 | 145 | 139 | 141 | 19,302,000 | 1,410 |
| 2009-05-11 | 137 | 141 | 136 | 140 | 18,492,000 | 1,400 |
| 2009-05-08 | 137 | 139 | 135 | 135 | 21,243,000 | 1,350 |
| 2009-05-07 | 144 | 145 | 138 | 140 | 17,969,000 | 1,400 |
| 2009-05-01 | 136 | 139 | 131 | 137 | 26,597,000 | 1,370 |
| 2009-04-30 | 151 | 153 | 147 | 148 | 8,713,000 | 1,480 |
| 2009-04-28 | 153 | 155 | 147 | 147 | 9,603,000 | 1,470 |
| 2009-04-27 | 162 | 162 | 155 | 156 | 6,803,000 | 1,560 |
| 2009-04-24 | 164 | 164 | 157 | 158 | 14,372,000 | 1,580 |
| 2009-04-23 | 168 | 169 | 159 | 163 | 25,908,000 | 1,630 |
| 2009-04-22 | 156 | 162 | 152 | 158 | 27,252,000 | 1,580 |
| 2009-04-21 | 149 | 152 | 147 | 151 | 11,698,000 | 1,510 |
| 2009-04-20 | 158 | 159 | 153 | 157 | 13,835,000 | 1,570 |
| 2009-04-17 | 150 | 152 | 148 | 151 | 7,228,000 | 1,510 |
| 2009-04-16 | 155 | 156 | 143 | 146 | 16,542,000 | 1,460 |
| 2009-04-15 | 154 | 156 | 151 | 152 | 11,190,000 | 1,520 |
| 2009-04-14 | 160 | 160 | 152 | 159 | 17,086,000 | 1,590 |
| 2009-04-13 | 145 | 162 | 143 | 161 | 19,824,000 | 1,610 |
| 2009-04-10 | 145 | 146 | 141 | 143 | 11,351,000 | 1,430 |
| 2009-04-09 | 132 | 142 | 132 | 140 | 14,082,000 | 1,400 |
| 2009-04-08 | 133 | 134 | 129 | 131 | 9,795,000 | 1,310 |
| 2009-04-07 | 140 | 140 | 134 | 135 | 7,255,000 | 1,350 |
| 2009-04-06 | 137 | 141 | 137 | 139 | 13,192,000 | 1,390 |
| 2009-04-03 | 142 | 143 | 134 | 135 | 13,640,000 | 1,350 |
| 2009-04-02 | 131 | 137 | 130 | 135 | 14,637,000 | 1,350 |
| 2009-04-01 | 124 | 129 | 122 | 128 | 6,902,000 | 1,280 |
| 2009-03-31 | 125 | 127 | 120 | 121 | 11,045,000 | 1,210 |
| 2009-03-30 | 132 | 133 | 125 | 125 | 7,165,000 | 1,250 |
| 2009-03-27 | 133 | 135 | 131 | 131 | 8,120,000 | 1,310 |
| 2009-03-26 | 130 | 132 | 125 | 128 | 8,756,000 | 1,280 |
| 2009-03-25 | 127 | 132 | 125 | 132 | 9,602,000 | 1,320 |
| 2009-03-24 | 122 | 128 | 122 | 127 | 10,416,000 | 1,270 |
| 2009-03-23 | 115 | 119 | 113 | 119 | 11,265,000 | 1,190 |
| 2009-03-19 | 121 | 122 | 115 | 115 | 9,179,000 | 1,150 |
| 2009-03-18 | 125 | 126 | 120 | 121 | 7,004,000 | 1,210 |
| 2009-03-17 | 123 | 126 | 122 | 123 | 9,839,000 | 1,230 |
| 2009-03-16 | 118 | 122 | 118 | 121 | 4,603,000 | 1,210 |
| 2009-03-13 | 116 | 119 | 116 | 119 | 7,125,000 | 1,190 |
| 2009-03-12 | 115 | 118 | 113 | 114 | 7,318,000 | 1,140 |
| 2009-03-11 | 115 | 117 | 114 | 117 | 3,956,000 | 1,170 |
| 2009-03-10 | 111 | 114 | 111 | 112 | 4,519,000 | 1,120 |
| 2009-03-09 | 112 | 113 | 110 | 112 | 4,569,000 | 1,120 |
| 2009-03-06 | 113 | 115 | 110 | 111 | 9,588,000 | 1,110 |
| 2009-03-05 | 112 | 119 | 112 | 117 | 13,295,000 | 1,170 |
| 2009-03-04 | 110 | 110 | 108 | 109 | 6,838,000 | 1,090 |
| 2009-03-03 | 111 | 112 | 108 | 111 | 6,649,000 | 1,110 |
| 2009-03-02 | 113 | 115 | 113 | 113 | 3,810,000 | 1,130 |
| 2009-02-27 | 114 | 118 | 114 | 117 | 5,565,000 | 1,170 |
| 2009-02-26 | 115 | 117 | 113 | 115 | 4,140,000 | 1,150 |
| 2009-02-25 | 119 | 119 | 112 | 115 | 6,216,000 | 1,150 |
| 2009-02-24 | 116 | 117 | 114 | 115 | 7,623,000 | 1,150 |
| 2009-02-23 | 119 | 122 | 117 | 121 | 5,352,000 | 1,210 |
| 2009-02-20 | 122 | 123 | 119 | 119 | 2,993,000 | 1,190 |
| 2009-02-19 | 122 | 124 | 120 | 121 | 4,821,000 | 1,210 |
| 2009-02-18 | 118 | 124 | 117 | 124 | 6,469,000 | 1,240 |
| 2009-02-17 | 123 | 125 | 118 | 118 | 6,482,000 | 1,180 |
| 2009-02-16 | 122 | 124 | 121 | 123 | 9,259,000 | 1,230 |
| 2009-02-13 | 121 | 129 | 120 | 128 | 13,024,000 | 1,280 |
| 2009-02-12 | 118 | 120 | 117 | 118 | 3,593,000 | 1,180 |
| 2009-02-10 | 125 | 127 | 119 | 119 | 10,162,000 | 1,190 |
| 2009-02-09 | 127 | 128 | 122 | 123 | 6,181,000 | 1,230 |
| 2009-02-06 | 126 | 128 | 122 | 124 | 5,509,000 | 1,240 |
| 2009-02-05 | 123 | 128 | 122 | 125 | 6,044,000 | 1,250 |
| 2009-02-04 | 121 | 125 | 121 | 124 | 3,566,000 | 1,240 |
| 2009-02-03 | 120 | 125 | 119 | 121 | 6,081,000 | 1,210 |
| 2009-02-02 | 121 | 124 | 118 | 118 | 6,263,000 | 1,180 |
| 2009-01-30 | 123 | 124 | 121 | 122 | 5,576,000 | 1,220 |
| 2009-01-29 | 131 | 132 | 125 | 127 | 9,808,000 | 1,270 |
| 2009-01-28 | 121 | 124 | 120 | 124 | 4,102,000 | 1,240 |
| 2009-01-27 | 119 | 124 | 118 | 123 | 6,507,000 | 1,230 |
| 2009-01-26 | 121 | 121 | 116 | 117 | 6,245,000 | 1,170 |
| 2009-01-23 | 124 | 124 | 120 | 120 | 8,580,000 | 1,200 |
| 2009-01-22 | 128 | 129 | 123 | 125 | 6,965,000 | 1,250 |
| 2009-01-21 | 128 | 130 | 125 | 126 | 9,224,000 | 1,260 |
| 2009-01-20 | 135 | 139 | 129 | 131 | 33,949,000 | 1,310 |
| 2009-01-19 | 131 | 132 | 127 | 127 | 4,297,000 | 1,270 |
| 2009-01-16 | 130 | 131 | 128 | 130 | 5,947,000 | 1,300 |
| 2009-01-15 | 125 | 128 | 123 | 126 | 6,276,000 | 1,260 |
| 2009-01-14 | 127 | 130 | 126 | 128 | 6,186,000 | 1,280 |
| 2009-01-13 | 127 | 128 | 125 | 125 | 7,054,000 | 1,250 |
| 2009-01-09 | 134 | 134 | 129 | 132 | 9,304,000 | 1,320 |
| 2009-01-08 | 136 | 138 | 131 | 131 | 10,561,000 | 1,310 |
| 2009-01-07 | 135 | 144 | 135 | 140 | 19,913,000 | 1,400 |
| 2009-01-06 | 130 | 134 | 128 | 133 | 9,606,000 | 1,330 |
| 2009-01-05 | 131 | 133 | 129 | 130 | 4,402,000 | 1,300 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
