1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 2012年

4004 (株)レゾナック・ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281311321291319,481,0001,310
2012-12-2713013112713014,721,0001,300
2012-12-2612512912412822,072,0001,280
2012-12-2512612812512511,901,0001,250
2012-12-2112812912412423,614,0001,240
2012-12-2012412712312619,956,0001,260
2012-12-1912512612312424,565,0001,240
2012-12-1812312612212321,491,0001,230
2012-12-1712512612212311,914,0001,230
2012-12-1412212412112317,305,0001,230
2012-12-1312012311912222,527,0001,220
2012-12-121191201181185,743,0001,180
2012-12-111171191171196,014,0001,190
2012-12-101181181171184,183,0001,180
2012-12-071191191161179,289,0001,170
2012-12-0612012111811913,189,0001,190
2012-12-051201201181197,652,0001,190
2012-12-041191201181204,785,0001,200
2012-12-031201211191204,982,0001,200
2012-11-3012112111811910,324,0001,190
2012-11-291211211191204,513,0001,200
2012-11-281221221191202,936,0001,200
2012-11-2712512612112212,392,0001,220
2012-11-2612412712312410,694,0001,240
2012-11-2212012312012112,929,0001,210
2012-11-2111812111611811,068,0001,180
2012-11-201181191161177,064,0001,170
2012-11-191191191161175,736,0001,170
2012-11-1611311811211815,522,0001,180
2012-11-1511011210911210,788,0001,120
2012-11-141101101081094,423,0001,090
2012-11-1311311410611018,745,0001,100
2012-11-121131141121135,440,0001,130
2012-11-0911311411111312,999,0001,130
2012-11-081131151121148,326,0001,140
2012-11-0711411511211311,753,0001,130
2012-11-061141151131137,237,0001,130
2012-11-0511611711311410,560,0001,140
2012-11-0212012211611616,501,0001,160
2012-11-011231231191207,961,0001,200
2012-10-311201251191228,483,0001,220
2012-10-301201211191196,113,0001,190
2012-10-291191201181204,180,0001,200
2012-10-261221221181196,500,0001,190
2012-10-251191231191216,654,0001,210
2012-10-241191211181195,299,0001,190
2012-10-231201211181218,109,0001,210
2012-10-2211912011811911,975,0001,190
2012-10-1912112312012112,064,0001,210
2012-10-1812112312012314,341,0001,230
2012-10-1712312311912010,659,0001,200
2012-10-161211221191219,655,0001,210
2012-10-1511512011411911,431,0001,190
2012-10-121151161131145,623,0001,140
2012-10-111111141111148,251,0001,140
2012-10-101151161111128,403,0001,120
2012-10-091201211171176,825,0001,170
2012-10-0511812111712110,279,0001,210
2012-10-0412212211711911,189,0001,190
2012-10-031231241221223,552,0001,220
2012-10-021221251221235,552,0001,230
2012-10-011231251221226,076,0001,220
2012-09-2812412912312410,982,0001,240
2012-09-271261271231238,436,0001,230
2012-09-261251271241244,492,0001,240
2012-09-2512312812112816,482,0001,280
2012-09-241271271241259,008,0001,250
2012-09-2112913012712710,946,0001,270
2012-09-201311321301319,138,0001,310
2012-09-1913113212813015,750,0001,300
2012-09-181281301271309,930,0001,300
2012-09-1413013212612816,354,0001,280
2012-09-1312913112712911,499,0001,290
2012-09-121291311271289,740,0001,280
2012-09-111281301281282,424,0001,280
2012-09-101301321291303,132,0001,300
2012-09-071311321301324,678,0001,320
2012-09-061281281251264,953,0001,260
2012-09-051321321251276,609,0001,270
2012-09-041311331301323,122,0001,320
2012-09-031321341311316,837,0001,310
2012-08-311341341321324,829,0001,320
2012-08-301371371351354,170,0001,350
2012-08-291381401351379,073,0001,370
2012-08-281411411351377,415,0001,370
2012-08-271431431381405,638,0001,400
2012-08-241421431371408,315,0001,400
2012-08-2314314514114413,441,0001,440
2012-08-2214014313914310,562,0001,430
2012-08-211381391351366,478,0001,360
2012-08-201411431381395,583,0001,390
2012-08-171391411371417,508,0001,410
2012-08-161331371331377,241,0001,370
2012-08-151331331311326,076,0001,320
2012-08-141321351311328,048,0001,320
2012-08-131351361331333,482,0001,330
2012-08-101401411341369,478,0001,360
2012-08-0913614213614111,727,0001,410
2012-08-0813714113513812,723,0001,380
2012-08-071331351311355,491,0001,350
2012-08-061311331301334,786,0001,330
2012-08-0313313412712911,074,0001,290
2012-08-0213613713313611,392,0001,360
2012-08-011381391351367,802,0001,360
2012-07-311371421361427,902,0001,420
2012-07-3013914313713912,058,0001,390
2012-07-2714214313313615,663,0001,360
2012-07-2614014313413720,749,0001,370
2012-07-2514014013513617,808,0001,360
2012-07-241361371341345,201,0001,340
2012-07-231381411361368,473,0001,360
2012-07-2013914213813910,610,0001,390
2012-07-1913514213514124,024,0001,410
2012-07-1813813813213322,487,0001,330
2012-07-1714614714114112,027,0001,410
2012-07-1314815014614812,133,0001,480
2012-07-1215115214715012,114,0001,500
2012-07-111561571521536,401,0001,530
2012-07-101581601561586,457,0001,580
2012-07-091591601581596,411,0001,590
2012-07-0616416415916213,054,0001,620
2012-07-0516016515816312,757,0001,630
2012-07-041601611581593,090,0001,590
2012-07-031591611581585,258,0001,580
2012-07-0215816215715813,017,0001,580
2012-06-2915415615115416,903,0001,540
2012-06-2815915915215412,478,0001,540
2012-06-2715515915215811,078,0001,580
2012-06-2615715815215314,634,0001,530
2012-06-251621631581597,902,0001,590
2012-06-221581611571605,695,0001,600
2012-06-211621631591614,621,0001,610
2012-06-201601621601605,137,0001,600
2012-06-191591601571585,237,0001,580
2012-06-181591601571605,196,0001,600
2012-06-151551561531555,945,0001,550
2012-06-141521541521532,996,0001,530
2012-06-131521551511548,603,0001,540
2012-06-1215315314915113,954,0001,510
2012-06-111551581541567,256,0001,560
2012-06-0815415515015210,655,0001,520
2012-06-071581591541556,435,0001,550
2012-06-061521571511566,427,0001,560
2012-06-051491541481529,926,0001,520
2012-06-041491501451488,073,0001,480
2012-06-011561571521535,143,0001,530
2012-05-3115515815315612,534,0001,560
2012-05-301631631581606,896,0001,600
2012-05-291601631581637,467,0001,630
2012-05-281651651601612,595,0001,610
2012-05-251651661611633,970,0001,630
2012-05-241651681611647,786,0001,640
2012-05-231721721641647,934,0001,640
2012-05-221711741701735,803,0001,730
2012-05-211661711651696,059,0001,690
2012-05-181711731661679,241,0001,670
2012-05-1716817816817611,184,0001,760
2012-05-161701711651688,996,0001,680
2012-05-151731731661708,674,0001,700
2012-05-141741751691736,816,0001,730
2012-05-111761781731744,816,0001,740
2012-05-101791791761775,247,0001,770
2012-05-091801811761796,443,0001,790
2012-05-081791841791838,485,0001,830
2012-05-071771801771797,045,0001,790
2012-05-021821831801817,219,0001,810
2012-05-0118418518018113,139,0001,810
2012-04-271851851791797,368,0001,790
2012-04-261841841791825,689,0001,820
2012-04-251851851791817,522,0001,810
2012-04-241821841811832,964,0001,830
2012-04-231831851811833,045,0001,830
2012-04-201841851821835,103,0001,830
2012-04-191871881851856,505,0001,850
2012-04-181861891851895,742,0001,890
2012-04-171831841821844,024,0001,840
2012-04-161821851821825,365,0001,820
2012-04-131861871831858,206,0001,850
2012-04-121811861801858,180,0001,850
2012-04-111791821781808,962,0001,800
2012-04-1018518817818013,679,0001,800
2012-04-091841841821826,671,0001,820
2012-04-061881901851878,643,0001,870
2012-04-0518619318619024,402,0001,900
2012-04-0419019118218312,338,0001,830
2012-04-031891911891893,039,0001,890
2012-04-021891911881906,151,0001,900
2012-03-301921921871889,715,0001,880
2012-03-2918319318219217,970,0001,920
2012-03-281921941911934,075,0001,930
2012-03-271921951911938,764,0001,930
2012-03-2619019318919011,401,0001,900
2012-03-231871901861909,407,0001,900
2012-03-221871901851898,012,0001,890
2012-03-211901901871876,114,0001,870
2012-03-191881901871906,799,0001,900
2012-03-161871881851887,496,0001,880
2012-03-151861871831867,732,0001,860
2012-03-141861871841854,494,0001,850
2012-03-1318518718118210,189,0001,820
2012-03-121891891851856,036,0001,850
2012-03-0918918918618813,496,0001,880
2012-03-081831871831866,754,0001,860
2012-03-0717818317718310,805,0001,830
2012-03-061821831791798,832,0001,790
2012-03-0518518818118210,520,0001,820
2012-03-021831841811838,056,0001,830
2012-03-0118318717817914,507,0001,790
2012-02-2918518818318412,366,0001,840
2012-02-2818218518118510,744,0001,850
2012-02-2718518618318412,939,0001,840
2012-02-2418218418118210,124,0001,820
2012-02-2318018317918212,186,0001,820
2012-02-2217618117518014,990,0001,800
2012-02-2117618017517620,509,0001,760
2012-02-2017117517117310,995,0001,730
2012-02-1717017116717013,632,0001,700
2012-02-1616316816216715,423,0001,670
2012-02-1516216516116413,482,0001,640
2012-02-1416016215916111,129,0001,610
2012-02-131621631601607,317,0001,600
2012-02-1016816816216224,379,0001,620
2012-02-0916516816416811,533,0001,680
2012-02-081671671641667,794,0001,660
2012-02-071651671651675,864,0001,670
2012-02-061681681641654,871,0001,650
2012-02-031671671641665,259,0001,660
2012-02-021661681651673,749,0001,670
2012-02-011661681651664,444,0001,660
2012-01-311631661621665,550,0001,660
2012-01-301651661621645,382,0001,640
2012-01-271681681641655,469,0001,650
2012-01-261681691671672,632,0001,670
2012-01-251691691661686,063,0001,680
2012-01-241691691661684,175,0001,680
2012-01-231681711661697,589,0001,690
2012-01-2016816816316712,263,0001,670
2012-01-191651671641647,823,0001,640
2012-01-1816016416016410,176,0001,640
2012-01-171591601581604,385,0001,600
2012-01-161591591571585,078,0001,580
2012-01-131601631591619,952,0001,610
2012-01-121591601571594,757,0001,590
2012-01-111551601551606,675,0001,600
2012-01-101561571531547,093,0001,540
2012-01-061591601561578,163,0001,570
2012-01-051571591551596,483,0001,590
2012-01-041571581561584,537,0001,580

分割・併合履歴 ： [2016-06-28]1株→0.1株