1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 2011年

4004 (株)レゾナック・ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301541561531562,781,0001,560
2011-12-291541551511546,201,0001,540
2011-12-281571581551565,516,0001,560
2011-12-271611621591604,913,0001,600
2011-12-261611621601614,417,0001,610
2011-12-221591591581591,908,0001,590
2011-12-211601611581594,977,0001,590
2011-12-201551591551594,372,0001,590
2011-12-191571581561573,080,0001,570
2011-12-161581591561563,631,0001,560
2011-12-151581591561563,823,0001,560
2011-12-141591611571604,581,0001,600
2011-12-131581601581595,552,0001,590
2011-12-121621621581598,455,0001,590
2011-12-0915916015715912,111,0001,590
2011-12-0816116215916018,734,0001,600
2011-12-071581601551569,625,0001,560
2011-12-061611611581605,001,0001,600
2011-12-051601641601624,359,0001,620
2011-12-021571601561596,407,0001,590
2011-12-011581591571586,876,0001,580
2011-11-301551551531553,968,0001,550
2011-11-291551561531564,481,0001,560
2011-11-281521551511557,012,0001,550
2011-11-251481501471484,499,0001,480
2011-11-241461481461474,492,0001,470
2011-11-221471501461494,602,0001,490
2011-11-211481481451483,778,0001,480
2011-11-181441481421477,086,0001,470
2011-11-171431461421445,790,0001,440
2011-11-161481491441454,873,0001,450
2011-11-151491511461464,403,0001,460
2011-11-141491511481515,475,0001,510
2011-11-111461481441477,619,0001,470
2011-11-101481501451477,547,0001,470
2011-11-091541551511525,105,0001,520
2011-11-081531551521534,636,0001,530
2011-11-0715115615115514,339,0001,550
2011-11-041461511451497,460,0001,490
2011-11-021461461431439,362,0001,430
2011-11-011461481441455,679,0001,450
2011-10-311511531451456,391,0001,450
2011-10-281511541501526,801,0001,520
2011-10-271491501471508,025,0001,500
2011-10-2614014913914813,861,0001,480
2011-10-251431441411426,697,0001,420
2011-10-2414114313914211,997,0001,420
2011-10-211401441401419,252,0001,410
2011-10-2014714713813917,543,0001,390
2011-10-191481491461476,036,0001,470
2011-10-181481491461475,923,0001,470
2011-10-171501511471509,577,0001,500
2011-10-141541541501505,256,0001,500
2011-10-1315615615315411,371,0001,540
2011-10-1215515615015011,256,0001,500
2011-10-111581591561584,793,0001,580
2011-10-071531561521557,090,0001,550
2011-10-061521531501513,967,0001,510
2011-10-051531551511536,046,0001,530
2011-10-041511531491524,399,0001,520
2011-10-031551561521546,561,0001,540
2011-09-301591601531547,287,0001,540
2011-09-291541591541595,955,0001,590
2011-09-281531571521545,794,0001,540
2011-09-271501531491534,695,0001,530
2011-09-261501511451476,117,0001,470
2011-09-221501511471494,047,0001,490
2011-09-211481531481513,277,0001,510
2011-09-201491511481491,882,0001,490
2011-09-161511531501535,465,0001,530
2011-09-151471501471493,326,0001,490
2011-09-141481501451463,709,0001,460
2011-09-131441491431485,460,0001,480
2011-09-121421431411424,847,0001,420
2011-09-091451481451466,741,0001,460
2011-09-081481491451463,227,0001,460
2011-09-071451471451462,867,0001,460
2011-09-061451461421424,645,0001,420
2011-09-051471491441457,348,0001,450
2011-09-021511521481493,359,0001,490
2011-09-011531541521533,983,0001,530
2011-08-311481521481515,710,0001,510
2011-08-301501511491503,237,0001,500
2011-08-291491501461485,298,0001,480
2011-08-2614314714114710,524,0001,470
2011-08-2514414714314310,403,0001,430
2011-08-241441461421428,716,0001,420
2011-08-231451461421438,093,0001,430
2011-08-221481481431448,962,0001,440
2011-08-191501511481495,583,0001,490
2011-08-181561561531543,078,0001,540
2011-08-171551561541554,424,0001,550
2011-08-1615416015415710,628,0001,570
2011-08-151561561531543,255,0001,540
2011-08-121571581531545,344,0001,540
2011-08-111521551521555,895,0001,550
2011-08-101551571551566,860,0001,560
2011-08-0915015314615215,255,0001,520
2011-08-081601601561578,354,0001,570
2011-08-0516016315916110,069,0001,610
2011-08-0416316716216613,387,0001,660
2011-08-0316116416016313,787,0001,630
2011-08-021621651611615,391,0001,610
2011-08-011641651631644,032,0001,640
2011-07-291611631601618,658,0001,610
2011-07-2816116316016211,073,0001,620
2011-07-271641641621634,011,0001,630
2011-07-261661661641654,734,0001,650
2011-07-251661661641654,614,0001,650
2011-07-221661661631654,308,0001,650
2011-07-211641651621643,439,0001,640
2011-07-2016616716416511,828,0001,650
2011-07-191621641601638,457,0001,630
2011-07-151621651621628,369,0001,620
2011-07-141651651621638,876,0001,630
2011-07-131651651631647,187,0001,640
2011-07-121671671651664,477,0001,660
2011-07-111701701671684,886,0001,680
2011-07-0817217317017011,184,0001,700
2011-07-071681701671696,783,0001,690
2011-07-061651681641686,746,0001,680
2011-07-051671671651663,295,0001,660
2011-07-041671681651663,479,0001,660
2011-07-011661671641656,067,0001,650
2011-06-301661671651669,270,0001,660
2011-06-291651651631659,782,0001,650
2011-06-281631651621644,204,0001,640
2011-06-271641641611628,756,0001,620
2011-06-241621641611635,549,0001,630
2011-06-2316316515416127,508,0001,610
2011-06-221631651631654,123,0001,650
2011-06-211621631611635,201,0001,630
2011-06-201591621591617,158,0001,610
2011-06-171641651601615,352,0001,610
2011-06-161651671641643,677,0001,640
2011-06-151681691661673,787,0001,670
2011-06-141661681661685,937,0001,680
2011-06-131641661631653,908,0001,650
2011-06-101671671641667,465,0001,660
2011-06-091641661631664,228,0001,660
2011-06-081611671611658,273,0001,650
2011-06-071591611581614,497,0001,610
2011-06-061621631591594,532,0001,590
2011-06-031641651621622,678,0001,620
2011-06-021651661631637,572,0001,630
2011-06-0116817016616915,822,0001,690
2011-05-3116216516016511,232,0001,650
2011-05-301591621571617,414,0001,610
2011-05-271601601571583,963,0001,580
2011-05-261581601581593,014,0001,590
2011-05-251591591551576,042,0001,570
2011-05-241601601591597,988,0001,590
2011-05-231641641601614,648,0001,610
2011-05-201621651621644,215,0001,640
2011-05-191661661611626,339,0001,620
2011-05-181651661631656,716,0001,650
2011-05-171631651611637,422,0001,630
2011-05-161611631601623,117,0001,620
2011-05-131651661591629,546,0001,620
2011-05-121671681651655,721,0001,650
2011-05-111741741691698,649,0001,690
2011-05-101681701651708,703,0001,700
2011-05-091671691661687,366,0001,680
2011-05-0616317016216919,115,0001,690
2011-05-021641651611647,747,0001,640
2011-04-2815916315816125,649,0001,610
2011-04-271541541501548,562,0001,540
2011-04-261541541521533,549,0001,530
2011-04-251531561531546,648,0001,540
2011-04-2215515515215412,682,0001,540
2011-04-211571581561588,708,0001,580
2011-04-2015315715115614,509,0001,560
2011-04-1915515515015321,479,0001,530
2011-04-1816216415515620,319,0001,560
2011-04-151601621591608,012,0001,600
2011-04-141591621571609,795,0001,600
2011-04-131571601561594,988,0001,590
2011-04-1216216415615710,860,0001,570
2011-04-111631651611623,403,0001,620
2011-04-081621661601646,974,0001,640
2011-04-071631651601625,151,0001,620
2011-04-061661661611638,843,0001,630
2011-04-051671671611624,310,0001,620
2011-04-041691691661672,928,0001,670
2011-04-011661701661676,987,0001,670
2011-03-311691701651677,990,0001,670
2011-03-3016517016316910,078,0001,690
2011-03-2916016615916310,522,0001,630
2011-03-281611631591616,257,0001,610
2011-03-251681681591607,442,0001,600
2011-03-241621651621638,150,0001,630
2011-03-2316416816116213,148,0001,620
2011-03-2216216516016414,854,0001,640
2011-03-1814515414415214,492,0001,520
2011-03-1713514513414211,006,0001,420
2011-03-1613714513714217,133,0001,420
2011-03-1514814811713226,427,0001,320
2011-03-1414715614615420,536,0001,540
2011-03-1117217517117212,786,0001,720
2011-03-101781791741758,110,0001,750
2011-03-0917918017717912,850,0001,790
2011-03-0817517917517610,510,0001,760
2011-03-0718018017417614,107,0001,760
2011-03-041831831791815,774,0001,810
2011-03-031791801781805,852,0001,800
2011-03-0218118217917910,754,0001,790
2011-03-0118118518118312,533,0001,830
2011-02-2817718117617912,237,0001,790
2011-02-251771781761767,032,0001,760
2011-02-241781791761779,327,0001,770
2011-02-231771821761809,468,0001,800
2011-02-2218118217917911,337,0001,790
2011-02-211821831811827,716,0001,820
2011-02-1818218318118111,514,0001,810
2011-02-1718518618218312,838,0001,830
2011-02-161841851831856,538,0001,850
2011-02-1518518518318513,082,0001,850
2011-02-141871881841857,932,0001,850
2011-02-1018418617818528,094,0001,850
2011-02-091931941901928,094,0001,920
2011-02-0819119419119113,360,0001,910
2011-02-071891901881907,357,0001,900
2011-02-041871881861874,869,0001,870
2011-02-031871881851874,812,0001,870
2011-02-021851891851878,029,0001,870
2011-02-0118218718118412,282,0001,840
2011-01-311821841811819,740,0001,810
2011-01-281891891851877,501,0001,870
2011-01-271881891861897,002,0001,890
2011-01-261871891861874,487,0001,870
2011-01-251861891851879,281,0001,870
2011-01-241841861831856,567,0001,850
2011-01-2119119217918414,366,0001,840
2011-01-2019119218919010,203,0001,900
2011-01-191941951911937,733,0001,930
2011-01-181911931891935,043,0001,930
2011-01-171931951911926,878,0001,920
2011-01-141931941931933,934,0001,930
2011-01-131961961931945,200,0001,940
2011-01-1219519719319310,435,0001,930
2011-01-111921951911935,603,0001,930
2011-01-0719219419119210,375,0001,920
2011-01-0619019318919120,430,0001,910
2011-01-051861871851875,768,0001,870
2011-01-041851871841867,575,0001,860

分割・併合履歴 ： [2016-06-28]1株→0.1株