4004 (株)レゾナック・ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 184 | 185 | 182 | 183 | 7,372,000 | 1,830 |
| 2010-12-29 | 183 | 185 | 182 | 185 | 5,656,000 | 1,850 |
| 2010-12-28 | 182 | 184 | 182 | 183 | 6,316,000 | 1,830 |
| 2010-12-27 | 185 | 187 | 184 | 186 | 10,349,000 | 1,860 |
| 2010-12-24 | 187 | 187 | 183 | 185 | 11,245,000 | 1,850 |
| 2010-12-22 | 191 | 192 | 186 | 188 | 11,876,000 | 1,880 |
| 2010-12-21 | 189 | 192 | 188 | 192 | 9,421,000 | 1,920 |
| 2010-12-20 | 191 | 192 | 188 | 189 | 9,214,000 | 1,890 |
| 2010-12-17 | 192 | 194 | 190 | 191 | 8,860,000 | 1,910 |
| 2010-12-16 | 191 | 195 | 190 | 192 | 11,619,000 | 1,920 |
| 2010-12-15 | 193 | 194 | 191 | 191 | 11,250,000 | 1,910 |
| 2010-12-14 | 192 | 195 | 191 | 193 | 14,909,000 | 1,930 |
| 2010-12-13 | 183 | 189 | 183 | 188 | 23,213,000 | 1,880 |
| 2010-12-10 | 184 | 184 | 181 | 181 | 12,245,000 | 1,810 |
| 2010-12-09 | 181 | 182 | 180 | 182 | 6,068,000 | 1,820 |
| 2010-12-08 | 180 | 182 | 179 | 181 | 8,255,000 | 1,810 |
| 2010-12-07 | 180 | 181 | 178 | 179 | 7,164,000 | 1,790 |
| 2010-12-06 | 180 | 182 | 179 | 180 | 10,216,000 | 1,800 |
| 2010-12-03 | 182 | 183 | 179 | 180 | 12,116,000 | 1,800 |
| 2010-12-02 | 181 | 182 | 178 | 179 | 14,050,000 | 1,790 |
| 2010-12-01 | 172 | 178 | 172 | 176 | 17,395,000 | 1,760 |
| 2010-11-30 | 176 | 178 | 171 | 171 | 13,590,000 | 1,710 |
| 2010-11-29 | 173 | 178 | 173 | 176 | 19,268,000 | 1,760 |
| 2010-11-26 | 171 | 173 | 171 | 172 | 4,859,000 | 1,720 |
| 2010-11-25 | 173 | 174 | 171 | 171 | 7,295,000 | 1,710 |
| 2010-11-24 | 167 | 171 | 166 | 171 | 11,367,000 | 1,710 |
| 2010-11-22 | 171 | 172 | 170 | 172 | 7,854,000 | 1,720 |
| 2010-11-19 | 171 | 173 | 169 | 170 | 15,158,000 | 1,700 |
| 2010-11-18 | 161 | 168 | 161 | 168 | 30,983,000 | 1,680 |
| 2010-11-17 | 157 | 159 | 156 | 158 | 7,739,000 | 1,580 |
| 2010-11-16 | 159 | 160 | 157 | 159 | 9,110,000 | 1,590 |
| 2010-11-15 | 157 | 158 | 156 | 158 | 4,646,000 | 1,580 |
| 2010-11-12 | 157 | 159 | 156 | 156 | 9,203,000 | 1,560 |
| 2010-11-11 | 156 | 160 | 156 | 158 | 10,418,000 | 1,580 |
| 2010-11-10 | 156 | 158 | 155 | 156 | 9,144,000 | 1,560 |
| 2010-11-09 | 155 | 157 | 154 | 155 | 8,538,000 | 1,550 |
| 2010-11-08 | 154 | 157 | 154 | 155 | 7,038,000 | 1,550 |
| 2010-11-05 | 150 | 153 | 150 | 153 | 11,014,000 | 1,530 |
| 2010-11-04 | 148 | 150 | 148 | 149 | 6,304,000 | 1,490 |
| 2010-11-02 | 147 | 149 | 146 | 146 | 5,888,000 | 1,460 |
| 2010-11-01 | 146 | 148 | 145 | 148 | 8,435,000 | 1,480 |
| 2010-10-29 | 148 | 149 | 145 | 147 | 11,244,000 | 1,470 |
| 2010-10-28 | 150 | 151 | 148 | 148 | 8,938,000 | 1,480 |
| 2010-10-27 | 152 | 153 | 150 | 151 | 10,478,000 | 1,510 |
| 2010-10-26 | 149 | 151 | 148 | 149 | 11,499,000 | 1,490 |
| 2010-10-25 | 149 | 151 | 148 | 148 | 10,794,000 | 1,480 |
| 2010-10-22 | 147 | 150 | 146 | 148 | 13,949,000 | 1,480 |
| 2010-10-21 | 149 | 149 | 146 | 146 | 7,341,000 | 1,460 |
| 2010-10-20 | 147 | 148 | 145 | 147 | 9,096,000 | 1,470 |
| 2010-10-19 | 148 | 151 | 147 | 148 | 10,721,000 | 1,480 |
| 2010-10-18 | 152 | 153 | 146 | 147 | 28,684,000 | 1,470 |
| 2010-10-15 | 156 | 157 | 152 | 153 | 12,112,000 | 1,530 |
| 2010-10-14 | 157 | 157 | 155 | 156 | 8,439,000 | 1,560 |
| 2010-10-13 | 155 | 157 | 154 | 155 | 10,583,000 | 1,550 |
| 2010-10-12 | 159 | 160 | 152 | 153 | 12,099,000 | 1,530 |
| 2010-10-08 | 162 | 162 | 158 | 159 | 6,505,000 | 1,590 |
| 2010-10-07 | 161 | 162 | 160 | 162 | 7,267,000 | 1,620 |
| 2010-10-06 | 159 | 162 | 157 | 161 | 11,005,000 | 1,610 |
| 2010-10-05 | 155 | 157 | 154 | 156 | 12,382,000 | 1,560 |
| 2010-10-04 | 155 | 156 | 153 | 154 | 6,722,000 | 1,540 |
| 2010-10-01 | 161 | 161 | 153 | 155 | 13,076,000 | 1,550 |
| 2010-09-30 | 161 | 163 | 159 | 160 | 8,758,000 | 1,600 |
| 2010-09-29 | 159 | 161 | 159 | 161 | 4,074,000 | 1,610 |
| 2010-09-28 | 160 | 161 | 158 | 159 | 3,932,000 | 1,590 |
| 2010-09-27 | 162 | 162 | 159 | 161 | 4,792,000 | 1,610 |
| 2010-09-24 | 159 | 161 | 157 | 158 | 10,893,000 | 1,580 |
| 2010-09-22 | 163 | 164 | 160 | 162 | 4,807,000 | 1,620 |
| 2010-09-21 | 167 | 169 | 164 | 164 | 9,243,000 | 1,640 |
| 2010-09-17 | 163 | 166 | 161 | 164 | 14,028,000 | 1,640 |
| 2010-09-16 | 159 | 161 | 157 | 160 | 9,983,000 | 1,600 |
| 2010-09-15 | 152 | 159 | 151 | 157 | 14,609,000 | 1,570 |
| 2010-09-14 | 155 | 156 | 152 | 152 | 11,421,000 | 1,520 |
| 2010-09-13 | 152 | 154 | 152 | 152 | 3,754,000 | 1,520 |
| 2010-09-10 | 150 | 153 | 150 | 151 | 8,708,000 | 1,510 |
| 2010-09-09 | 150 | 151 | 149 | 150 | 7,335,000 | 1,500 |
| 2010-09-08 | 149 | 150 | 148 | 148 | 5,834,000 | 1,480 |
| 2010-09-07 | 155 | 155 | 152 | 153 | 9,229,000 | 1,530 |
| 2010-09-06 | 153 | 157 | 152 | 156 | 15,809,000 | 1,560 |
| 2010-09-03 | 148 | 152 | 147 | 151 | 12,517,000 | 1,510 |
| 2010-09-02 | 149 | 149 | 145 | 147 | 11,598,000 | 1,470 |
| 2010-09-01 | 148 | 148 | 145 | 146 | 16,805,000 | 1,460 |
| 2010-08-31 | 152 | 152 | 148 | 149 | 8,218,000 | 1,490 |
| 2010-08-30 | 156 | 158 | 154 | 155 | 6,636,000 | 1,550 |
| 2010-08-27 | 153 | 155 | 151 | 154 | 9,193,000 | 1,540 |
| 2010-08-26 | 154 | 156 | 153 | 156 | 5,948,000 | 1,560 |
| 2010-08-25 | 154 | 155 | 151 | 152 | 11,373,000 | 1,520 |
| 2010-08-24 | 156 | 158 | 154 | 157 | 9,928,000 | 1,570 |
| 2010-08-23 | 158 | 159 | 157 | 157 | 5,113,000 | 1,570 |
| 2010-08-20 | 160 | 162 | 158 | 159 | 6,067,000 | 1,590 |
| 2010-08-19 | 159 | 163 | 158 | 163 | 9,168,000 | 1,630 |
| 2010-08-18 | 161 | 161 | 158 | 159 | 7,804,000 | 1,590 |
| 2010-08-17 | 159 | 162 | 158 | 159 | 10,580,000 | 1,590 |
| 2010-08-16 | 155 | 160 | 155 | 160 | 9,479,000 | 1,600 |
| 2010-08-13 | 158 | 159 | 156 | 158 | 10,136,000 | 1,580 |
| 2010-08-12 | 158 | 159 | 155 | 158 | 16,082,000 | 1,580 |
| 2010-08-11 | 165 | 166 | 161 | 162 | 6,409,000 | 1,620 |
| 2010-08-10 | 170 | 171 | 167 | 167 | 7,015,000 | 1,670 |
| 2010-08-09 | 166 | 169 | 166 | 168 | 7,061,000 | 1,680 |
| 2010-08-06 | 168 | 169 | 166 | 168 | 7,454,000 | 1,680 |
| 2010-08-05 | 170 | 171 | 167 | 169 | 7,959,000 | 1,690 |
| 2010-08-04 | 170 | 171 | 167 | 167 | 7,938,000 | 1,670 |
| 2010-08-03 | 172 | 173 | 170 | 172 | 5,932,000 | 1,720 |
| 2010-08-02 | 171 | 173 | 168 | 169 | 6,858,000 | 1,690 |
| 2010-07-30 | 170 | 174 | 169 | 171 | 22,863,000 | 1,710 |
| 2010-07-29 | 164 | 172 | 163 | 170 | 27,312,000 | 1,700 |
| 2010-07-28 | 163 | 165 | 162 | 165 | 9,971,000 | 1,650 |
| 2010-07-27 | 162 | 163 | 161 | 161 | 4,676,000 | 1,610 |
| 2010-07-26 | 161 | 163 | 160 | 161 | 6,599,000 | 1,610 |
| 2010-07-23 | 158 | 159 | 156 | 158 | 16,488,000 | 1,580 |
| 2010-07-22 | 158 | 159 | 155 | 156 | 10,838,000 | 1,560 |
| 2010-07-21 | 164 | 164 | 158 | 160 | 9,522,000 | 1,600 |
| 2010-07-20 | 162 | 164 | 159 | 162 | 18,614,000 | 1,620 |
| 2010-07-16 | 171 | 172 | 164 | 165 | 12,565,000 | 1,650 |
| 2010-07-15 | 174 | 175 | 173 | 173 | 5,154,000 | 1,730 |
| 2010-07-14 | 175 | 178 | 174 | 177 | 9,115,000 | 1,770 |
| 2010-07-13 | 171 | 174 | 170 | 170 | 8,876,000 | 1,700 |
| 2010-07-12 | 168 | 176 | 167 | 171 | 15,397,000 | 1,710 |
| 2010-07-09 | 168 | 169 | 165 | 167 | 9,868,000 | 1,670 |
| 2010-07-08 | 169 | 169 | 167 | 168 | 10,461,000 | 1,680 |
| 2010-07-07 | 166 | 168 | 163 | 164 | 21,213,000 | 1,640 |
| 2010-07-06 | 159 | 162 | 156 | 161 | 12,941,000 | 1,610 |
| 2010-07-05 | 162 | 164 | 159 | 160 | 10,125,000 | 1,600 |
| 2010-07-02 | 162 | 162 | 159 | 160 | 6,923,000 | 1,600 |
| 2010-07-01 | 161 | 164 | 158 | 159 | 8,610,000 | 1,590 |
| 2010-06-30 | 159 | 164 | 158 | 162 | 12,586,000 | 1,620 |
| 2010-06-29 | 166 | 170 | 164 | 164 | 8,841,000 | 1,640 |
| 2010-06-28 | 171 | 171 | 166 | 166 | 7,274,000 | 1,660 |
| 2010-06-25 | 173 | 174 | 170 | 171 | 6,381,000 | 1,710 |
| 2010-06-24 | 175 | 178 | 174 | 176 | 6,154,000 | 1,760 |
| 2010-06-23 | 178 | 178 | 174 | 175 | 8,253,000 | 1,750 |
| 2010-06-22 | 181 | 182 | 180 | 181 | 3,833,000 | 1,810 |
| 2010-06-21 | 181 | 185 | 181 | 184 | 5,858,000 | 1,840 |
| 2010-06-18 | 181 | 182 | 178 | 179 | 5,192,000 | 1,790 |
| 2010-06-17 | 185 | 185 | 181 | 181 | 5,720,000 | 1,810 |
| 2010-06-16 | 186 | 187 | 184 | 186 | 9,814,000 | 1,860 |
| 2010-06-15 | 181 | 182 | 179 | 180 | 4,986,000 | 1,800 |
| 2010-06-14 | 177 | 183 | 177 | 182 | 12,038,000 | 1,820 |
| 2010-06-11 | 174 | 175 | 172 | 173 | 10,863,000 | 1,730 |
| 2010-06-10 | 166 | 170 | 165 | 169 | 12,318,000 | 1,690 |
| 2010-06-09 | 170 | 171 | 164 | 165 | 11,963,000 | 1,650 |
| 2010-06-08 | 172 | 175 | 170 | 171 | 9,050,000 | 1,710 |
| 2010-06-07 | 175 | 176 | 173 | 174 | 6,228,000 | 1,740 |
| 2010-06-04 | 180 | 181 | 178 | 179 | 6,211,000 | 1,790 |
| 2010-06-03 | 179 | 180 | 178 | 180 | 8,526,000 | 1,800 |
| 2010-06-02 | 176 | 180 | 175 | 176 | 6,709,000 | 1,760 |
| 2010-06-01 | 181 | 181 | 177 | 178 | 4,185,000 | 1,780 |
| 2010-05-31 | 182 | 183 | 179 | 181 | 5,787,000 | 1,810 |
| 2010-05-28 | 180 | 182 | 180 | 181 | 9,595,000 | 1,810 |
| 2010-05-27 | 172 | 177 | 171 | 176 | 8,399,000 | 1,760 |
| 2010-05-26 | 175 | 177 | 171 | 173 | 10,694,000 | 1,730 |
| 2010-05-25 | 178 | 179 | 172 | 173 | 9,687,000 | 1,730 |
| 2010-05-24 | 181 | 182 | 178 | 180 | 7,975,000 | 1,800 |
| 2010-05-21 | 179 | 182 | 177 | 181 | 12,598,000 | 1,810 |
| 2010-05-20 | 185 | 188 | 183 | 184 | 9,187,000 | 1,840 |
| 2010-05-19 | 184 | 189 | 181 | 187 | 17,567,000 | 1,870 |
| 2010-05-18 | 194 | 194 | 187 | 188 | 9,909,000 | 1,880 |
| 2010-05-17 | 197 | 198 | 191 | 193 | 10,526,000 | 1,930 |
| 2010-05-14 | 199 | 202 | 198 | 199 | 9,207,000 | 1,990 |
| 2010-05-13 | 202 | 203 | 199 | 203 | 9,010,000 | 2,030 |
| 2010-05-12 | 201 | 203 | 197 | 198 | 12,692,000 | 1,980 |
| 2010-05-11 | 211 | 212 | 196 | 197 | 22,818,000 | 1,970 |
| 2010-05-10 | 205 | 211 | 204 | 208 | 15,035,000 | 2,080 |
| 2010-05-07 | 195 | 204 | 194 | 203 | 19,012,000 | 2,030 |
| 2010-05-06 | 210 | 212 | 205 | 205 | 15,464,000 | 2,050 |
| 2010-04-30 | 215 | 216 | 212 | 216 | 30,106,000 | 2,160 |
| 2010-04-28 | 206 | 212 | 205 | 206 | 22,601,000 | 2,060 |
| 2010-04-27 | 206 | 213 | 206 | 212 | 21,748,000 | 2,120 |
| 2010-04-26 | 201 | 207 | 201 | 206 | 15,969,000 | 2,060 |
| 2010-04-23 | 197 | 199 | 196 | 198 | 9,389,000 | 1,980 |
| 2010-04-22 | 197 | 198 | 194 | 196 | 10,475,000 | 1,960 |
| 2010-04-21 | 202 | 203 | 198 | 199 | 10,384,000 | 1,990 |
| 2010-04-20 | 196 | 198 | 196 | 197 | 7,588,000 | 1,970 |
| 2010-04-19 | 196 | 198 | 195 | 195 | 7,729,000 | 1,950 |
| 2010-04-16 | 202 | 203 | 198 | 199 | 11,183,000 | 1,990 |
| 2010-04-15 | 206 | 206 | 202 | 203 | 9,136,000 | 2,030 |
| 2010-04-14 | 205 | 205 | 202 | 203 | 6,362,000 | 2,030 |
| 2010-04-13 | 207 | 208 | 204 | 205 | 4,839,000 | 2,050 |
| 2010-04-12 | 210 | 211 | 207 | 208 | 7,555,000 | 2,080 |
| 2010-04-09 | 205 | 208 | 204 | 208 | 11,044,000 | 2,080 |
| 2010-04-08 | 210 | 211 | 204 | 206 | 17,493,000 | 2,060 |
| 2010-04-07 | 210 | 214 | 210 | 211 | 11,596,000 | 2,110 |
| 2010-04-06 | 214 | 214 | 208 | 209 | 7,883,000 | 2,090 |
| 2010-04-05 | 214 | 215 | 212 | 213 | 6,832,000 | 2,130 |
| 2010-04-02 | 213 | 214 | 210 | 211 | 7,545,000 | 2,110 |
| 2010-04-01 | 209 | 212 | 208 | 212 | 10,554,000 | 2,120 |
| 2010-03-31 | 212 | 214 | 210 | 211 | 10,269,000 | 2,110 |
| 2010-03-30 | 207 | 212 | 206 | 212 | 14,820,000 | 2,120 |
| 2010-03-29 | 203 | 206 | 202 | 205 | 10,607,000 | 2,050 |
| 2010-03-26 | 201 | 204 | 200 | 202 | 11,286,000 | 2,020 |
| 2010-03-25 | 200 | 201 | 199 | 200 | 4,981,000 | 2,000 |
| 2010-03-24 | 203 | 203 | 199 | 201 | 8,486,000 | 2,010 |
| 2010-03-23 | 200 | 203 | 199 | 201 | 11,311,000 | 2,010 |
| 2010-03-19 | 198 | 200 | 197 | 198 | 7,244,000 | 1,980 |
| 2010-03-18 | 198 | 202 | 196 | 197 | 13,322,000 | 1,970 |
| 2010-03-17 | 194 | 202 | 193 | 199 | 30,672,000 | 1,990 |
| 2010-03-16 | 190 | 194 | 188 | 193 | 9,810,000 | 1,930 |
| 2010-03-15 | 192 | 194 | 190 | 191 | 6,179,000 | 1,910 |
| 2010-03-12 | 194 | 194 | 192 | 193 | 8,866,000 | 1,930 |
| 2010-03-11 | 194 | 195 | 192 | 193 | 5,519,000 | 1,930 |
| 2010-03-10 | 193 | 195 | 192 | 193 | 7,517,000 | 1,930 |
| 2010-03-09 | 192 | 194 | 191 | 194 | 7,563,000 | 1,940 |
| 2010-03-08 | 193 | 194 | 191 | 193 | 9,782,000 | 1,930 |
| 2010-03-05 | 189 | 191 | 188 | 190 | 9,442,000 | 1,900 |
| 2010-03-04 | 187 | 190 | 185 | 187 | 14,028,000 | 1,870 |
| 2010-03-03 | 187 | 188 | 185 | 186 | 5,457,000 | 1,860 |
| 2010-03-02 | 183 | 188 | 182 | 187 | 16,267,000 | 1,870 |
| 2010-03-01 | 180 | 183 | 179 | 182 | 7,245,000 | 1,820 |
| 2010-02-26 | 180 | 182 | 179 | 180 | 7,738,000 | 1,800 |
| 2010-02-25 | 181 | 183 | 178 | 181 | 9,687,000 | 1,810 |
| 2010-02-24 | 181 | 182 | 179 | 180 | 8,548,000 | 1,800 |
| 2010-02-23 | 182 | 185 | 180 | 183 | 10,285,000 | 1,830 |
| 2010-02-22 | 180 | 183 | 179 | 182 | 10,216,000 | 1,820 |
| 2010-02-19 | 179 | 183 | 177 | 177 | 12,635,000 | 1,770 |
| 2010-02-18 | 182 | 182 | 178 | 178 | 6,642,000 | 1,780 |
| 2010-02-17 | 182 | 183 | 180 | 182 | 7,602,000 | 1,820 |
| 2010-02-16 | 179 | 181 | 178 | 180 | 6,046,000 | 1,800 |
| 2010-02-15 | 182 | 183 | 177 | 178 | 5,085,000 | 1,780 |
| 2010-02-12 | 180 | 182 | 179 | 182 | 9,703,000 | 1,820 |
| 2010-02-10 | 176 | 178 | 174 | 177 | 7,870,000 | 1,770 |
| 2010-02-09 | 177 | 178 | 173 | 174 | 9,814,000 | 1,740 |
| 2010-02-08 | 179 | 182 | 176 | 178 | 12,235,000 | 1,780 |
| 2010-02-05 | 177 | 180 | 176 | 179 | 9,946,000 | 1,790 |
| 2010-02-04 | 184 | 185 | 181 | 184 | 6,847,000 | 1,840 |
| 2010-02-03 | 183 | 186 | 182 | 183 | 8,172,000 | 1,830 |
| 2010-02-02 | 181 | 183 | 180 | 181 | 6,000,000 | 1,810 |
| 2010-02-01 | 184 | 185 | 178 | 181 | 11,323,000 | 1,810 |
| 2010-01-29 | 183 | 188 | 182 | 185 | 13,538,000 | 1,850 |
| 2010-01-28 | 183 | 188 | 182 | 186 | 14,931,000 | 1,860 |
| 2010-01-27 | 185 | 186 | 180 | 180 | 12,963,000 | 1,800 |
| 2010-01-26 | 187 | 188 | 183 | 183 | 10,802,000 | 1,830 |
| 2010-01-25 | 185 | 187 | 183 | 185 | 10,642,000 | 1,850 |
| 2010-01-22 | 189 | 190 | 186 | 188 | 16,888,000 | 1,880 |
| 2010-01-21 | 188 | 194 | 188 | 193 | 18,815,000 | 1,930 |
| 2010-01-20 | 197 | 198 | 189 | 189 | 37,938,000 | 1,890 |
| 2010-01-19 | 191 | 192 | 187 | 188 | 8,238,000 | 1,880 |
| 2010-01-18 | 192 | 192 | 190 | 191 | 4,621,000 | 1,910 |
| 2010-01-15 | 194 | 195 | 190 | 193 | 12,012,000 | 1,930 |
| 2010-01-14 | 191 | 194 | 190 | 194 | 14,280,000 | 1,940 |
| 2010-01-13 | 190 | 193 | 189 | 190 | 8,015,000 | 1,900 |
| 2010-01-12 | 190 | 193 | 188 | 193 | 14,612,000 | 1,930 |
| 2010-01-08 | 190 | 192 | 189 | 191 | 11,168,000 | 1,910 |
| 2010-01-07 | 187 | 192 | 187 | 190 | 12,809,000 | 1,900 |
| 2010-01-06 | 190 | 190 | 187 | 188 | 11,470,000 | 1,880 |
| 2010-01-05 | 194 | 196 | 188 | 190 | 23,073,000 | 1,900 |
| 2010-01-04 | 187 | 193 | 186 | 191 | 28,097,000 | 1,910 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
