4004 (株)レゾナック・ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	150	150	148	149	6,993,000	1,490
2013-12-27	150	150	148	150	6,044,000	1,500
2013-12-26	148	150	147	150	12,684,000	1,500
2013-12-25	148	150	147	150	22,828,000	1,500
2013-12-24	149	151	147	147	15,738,000	1,470
2013-12-20	148	150	147	148	18,218,000	1,480
2013-12-19	150	151	148	149	7,479,000	1,490
2013-12-18	145	149	145	149	9,645,000	1,490
2013-12-17	145	146	144	146	23,509,000	1,460
2013-12-16	148	149	142	143	42,031,000	1,430
2013-12-13	152	158	150	151	39,808,000	1,510
2013-12-12	154	154	151	153	10,035,000	1,530
2013-12-11	156	157	154	155	10,666,000	1,550
2013-12-10	158	159	155	157	12,928,000	1,570
2013-12-09	157	159	156	158	14,662,000	1,580
2013-12-06	153	156	152	155	12,963,000	1,550
2013-12-05	153	157	153	155	11,506,000	1,550
2013-12-04	156	158	153	155	13,743,000	1,550
2013-12-03	159	159	156	158	5,086,000	1,580
2013-12-02	158	160	157	158	9,311,000	1,580
2013-11-29	159	160	156	159	17,494,000	1,590
2013-11-28	159	161	157	159	10,482,000	1,590
2013-11-27	156	159	155	159	12,322,000	1,590
2013-11-26	161	161	156	158	25,585,000	1,580
2013-11-25	159	163	158	162	33,476,000	1,620
2013-11-22	156	158	155	157	35,050,000	1,570
2013-11-21	151	155	150	153	24,988,000	1,530
2013-11-20	147	152	147	150	30,384,000	1,500
2013-11-19	143	149	143	148	26,903,000	1,480
2013-11-18	145	145	142	144	14,754,000	1,440
2013-11-15	144	144	142	144	8,818,000	1,440
2013-11-14	141	144	139	143	16,810,000	1,430
2013-11-13	141	142	137	141	18,736,000	1,410
2013-11-12	139	142	139	142	20,551,000	1,420
2013-11-11	138	140	137	140	15,400,000	1,400
2013-11-08	135	137	134	136	6,642,000	1,360
2013-11-07	138	139	136	136	12,664,000	1,360
2013-11-06	137	139	135	138	16,769,000	1,380
2013-11-05	137	138	133	137	14,157,000	1,370
2013-11-01	135	138	134	137	28,299,000	1,370
2013-10-31	133	135	133	133	9,906,000	1,330
2013-10-30	134	135	132	133	8,623,000	1,330
2013-10-29	133	135	132	133	9,432,000	1,330
2013-10-28	134	135	133	135	8,580,000	1,350
2013-10-25	137	138	131	133	29,470,000	1,330
2013-10-24	135	136	134	136	11,196,000	1,360
2013-10-23	138	139	134	134	10,952,000	1,340
2013-10-22	136	138	135	138	13,691,000	1,380
2013-10-21	136	139	134	136	19,685,000	1,360
2013-10-18	133	135	133	134	9,395,000	1,340
2013-10-17	135	136	133	134	12,390,000	1,340
2013-10-16	134	135	132	135	8,559,000	1,350
2013-10-15	135	135	132	134	12,895,000	1,340
2013-10-11	133	135	131	134	22,013,000	1,340
2013-10-10	131	133	129	132	15,423,000	1,320
2013-10-09	128	131	127	130	16,708,000	1,300
2013-10-08	128	129	128	128	11,228,000	1,280
2013-10-07	131	132	128	129	11,849,000	1,290
2013-10-04	133	134	130	130	23,524,000	1,300
2013-10-03	134	136	132	132	27,961,000	1,320
2013-10-02	133	134	131	131	9,053,000	1,310
2013-10-01	134	135	132	133	13,287,000	1,330
2013-09-30	135	135	133	133	11,074,000	1,330
2013-09-27	137	139	136	137	11,783,000	1,370
2013-09-26	135	136	132	136	12,795,000	1,360
2013-09-25	133	134	132	133	9,156,000	1,330
2013-09-24	131	132	131	132	5,138,000	1,320
2013-09-20	135	136	132	133	14,619,000	1,330
2013-09-19	130	135	129	134	24,776,000	1,340
2013-09-18	132	132	128	129	16,668,000	1,290
2013-09-17	131	131	130	130	6,390,000	1,300
2013-09-13	130	132	128	130	12,119,000	1,300
2013-09-12	132	133	130	131	12,752,000	1,310
2013-09-11	131	133	130	132	12,852,000	1,320
2013-09-10	127	130	126	130	10,711,000	1,300
2013-09-09	128	129	126	126	7,921,000	1,260
2013-09-06	128	129	125	125	9,071,000	1,250
2013-09-05	130	131	128	128	6,997,000	1,280
2013-09-04	129	131	127	130	12,961,000	1,300
2013-09-03	126	130	125	129	11,306,000	1,290
2013-09-02	125	126	123	123	5,452,000	1,230
2013-08-30	126	127	124	124	5,000,000	1,240
2013-08-29	126	127	125	126	9,769,000	1,260
2013-08-28	125	126	123	124	11,476,000	1,240
2013-08-27	127	128	125	127	10,681,000	1,270
2013-08-26	127	128	125	127	8,089,000	1,270
2013-08-23	124	128	123	127	10,654,000	1,270
2013-08-22	123	124	121	123	14,983,000	1,230
2013-08-21	127	128	123	124	15,146,000	1,240
2013-08-20	128	130	127	127	9,116,000	1,270
2013-08-19	130	130	128	129	5,412,000	1,290
2013-08-16	130	132	128	129	9,170,000	1,290
2013-08-15	131	133	131	131	4,850,000	1,310
2013-08-14	132	133	130	133	7,147,000	1,330
2013-08-13	130	132	130	132	7,366,000	1,320
2013-08-12	128	130	127	130	8,694,000	1,300
2013-08-09	129	131	127	128	19,898,000	1,280
2013-08-08	132	134	129	129	13,483,000	1,290
2013-08-07	135	137	133	133	7,932,000	1,330
2013-08-06	136	139	134	138	12,498,000	1,380
2013-08-05	139	139	135	137	13,291,000	1,370
2013-08-02	136	139	133	139	12,857,000	1,390
2013-08-01	133	138	131	138	14,638,000	1,380
2013-07-31	133	134	130	132	12,107,000	1,320
2013-07-30	129	133	128	131	25,869,000	1,310
2013-07-29	133	133	130	130	11,702,000	1,300
2013-07-26	136	137	134	134	5,937,000	1,340
2013-07-25	138	139	136	136	10,924,000	1,360
2013-07-24	139	139	137	138	8,805,000	1,380
2013-07-23	139	141	139	139	5,199,000	1,390
2013-07-22	142	142	139	140	6,223,000	1,400
2013-07-19	145	145	139	141	14,065,000	1,410
2013-07-18	143	144	141	144	16,106,000	1,440
2013-07-17	139	142	138	142	18,545,000	1,420
2013-07-16	140	142	138	139	12,890,000	1,390
2013-07-12	138	141	137	139	18,434,000	1,390
2013-07-11	136	138	136	138	5,417,000	1,380
2013-07-10	138	140	137	138	17,754,000	1,380
2013-07-09	139	140	137	137	11,270,000	1,370
2013-07-08	141	142	137	138	16,182,000	1,380
2013-07-05	137	140	136	139	12,545,000	1,390
2013-07-04	136	136	134	134	6,136,000	1,340
2013-07-03	137	138	135	136	19,018,000	1,360
2013-07-02	134	137	133	137	25,360,000	1,370
2013-07-01	132	134	131	132	16,571,000	1,320
2013-06-28	130	133	130	131	18,505,000	1,310
2013-06-27	132	132	127	128	16,238,000	1,280
2013-06-26	133	134	130	131	10,240,000	1,310
2013-06-25	132	135	130	133	20,845,000	1,330
2013-06-24	134	135	131	132	16,278,000	1,320
2013-06-21	132	135	132	134	18,027,000	1,340
2013-06-20	139	139	135	136	11,071,000	1,360
2013-06-19	140	141	138	140	15,521,000	1,400
2013-06-18	138	140	137	138	8,106,000	1,380
2013-06-17	132	138	131	138	6,716,000	1,380
2013-06-14	136	139	134	134	19,010,000	1,340
2013-06-13	140	141	135	135	12,761,000	1,350
2013-06-12	140	144	138	142	11,813,000	1,420
2013-06-11	146	147	142	143	12,333,000	1,430
2013-06-10	143	145	141	145	9,569,000	1,450
2013-06-07	138	141	134	139	12,723,000	1,390
2013-06-06	143	145	138	139	21,765,000	1,390
2013-06-05	148	152	145	147	13,851,000	1,470
2013-06-04	146	149	141	149	17,375,000	1,490
2013-06-03	152	152	146	148	14,915,000	1,480
2013-05-31	157	158	152	157	10,033,000	1,570
2013-05-30	160	162	155	156	11,256,000	1,560
2013-05-29	166	167	162	163	9,128,000	1,630
2013-05-28	158	167	158	164	13,104,000	1,640
2013-05-27	167	167	159	162	17,892,000	1,620
2013-05-24	175	177	164	170	21,965,000	1,700
2013-05-23	177	187	166	170	44,914,000	1,700
2013-05-22	176	181	171	172	20,848,000	1,720
2013-05-21	168	181	168	175	49,758,000	1,750
2013-05-20	159	163	158	163	17,107,000	1,630
2013-05-17	156	158	154	158	14,708,000	1,580
2013-05-16	158	159	153	155	13,290,000	1,550
2013-05-15	155	162	155	158	23,948,000	1,580
2013-05-14	154	155	153	154	10,738,000	1,540
2013-05-13	154	155	153	154	14,336,000	1,540
2013-05-10	155	156	153	154	17,868,000	1,540
2013-05-09	156	157	152	153	16,885,000	1,530
2013-05-08	156	161	155	160	17,447,000	1,600
2013-05-07	154	156	153	156	9,094,000	1,560
2013-05-02	151	153	150	150	5,898,000	1,500
2013-05-01	152	154	150	151	13,412,000	1,510
2013-04-30	157	157	153	157	9,794,000	1,570
2013-04-26	161	161	155	157	9,295,000	1,570
2013-04-25	164	164	158	161	20,100,000	1,610
2013-04-24	157	164	156	163	26,130,000	1,630
2013-04-23	154	159	154	155	18,896,000	1,550
2013-04-22	152	155	151	153	10,005,000	1,530
2013-04-19	149	152	148	149	9,198,000	1,490
2013-04-18	150	151	148	149	5,654,000	1,490
2013-04-17	151	152	149	150	8,417,000	1,500
2013-04-16	150	152	147	150	14,343,000	1,500
2013-04-15	152	154	152	154	8,865,000	1,540
2013-04-12	154	156	150	155	19,294,000	1,550
2013-04-11	156	157	149	157	34,306,000	1,570
2013-04-10	143	161	142	159	56,160,000	1,590
2013-04-09	140	142	139	142	10,834,000	1,420
2013-04-08	138	140	137	139	11,488,000	1,390
2013-04-05	136	138	134	135	14,745,000	1,350
2013-04-04	131	133	127	132	18,138,000	1,320
2013-04-03	138	138	133	133	9,099,000	1,330
2013-04-02	139	140	134	135	13,060,000	1,350
2013-04-01	142	142	140	141	13,257,000	1,410
2013-03-29	141	141	139	141	5,763,000	1,410
2013-03-28	143	143	139	141	7,688,000	1,410
2013-03-27	142	144	140	143	16,325,000	1,430
2013-03-26	140	140	138	138	7,526,000	1,380
2013-03-25	141	142	139	140	5,515,000	1,400
2013-03-22	141	142	140	141	12,890,000	1,410
2013-03-21	139	143	139	143	14,227,000	1,430
2013-03-19	141	143	140	141	8,016,000	1,410
2013-03-18	141	141	139	139	11,705,000	1,390
2013-03-15	139	141	138	141	18,143,000	1,410
2013-03-14	139	139	137	139	6,714,000	1,390
2013-03-13	139	140	137	137	12,632,000	1,370
2013-03-12	140	142	139	139	17,615,000	1,390
2013-03-11	143	143	138	140	19,549,000	1,400
2013-03-08	141	143	140	142	19,223,000	1,420
2013-03-07	143	144	139	141	18,188,000	1,410
2013-03-06	142	144	140	144	11,052,000	1,440
2013-03-05	142	143	141	142	4,608,000	1,420
2013-03-04	142	143	140	142	14,793,000	1,420
2013-03-01	143	145	140	141	23,688,000	1,410
2013-02-28	144	147	142	144	42,715,000	1,440
2013-02-27	139	142	137	139	24,619,000	1,390
2013-02-26	137	140	136	137	14,778,000	1,370
2013-02-25	140	141	138	139	25,930,000	1,390
2013-02-22	133	136	132	136	20,790,000	1,360
2013-02-21	132	135	131	134	16,179,000	1,340
2013-02-20	130	133	129	132	28,349,000	1,320
2013-02-19	129	134	128	129	22,402,000	1,290
2013-02-18	129	130	128	130	10,913,000	1,300
2013-02-15	132	132	125	128	33,982,000	1,280
2013-02-14	136	138	134	134	21,020,000	1,340
2013-02-13	141	141	136	136	18,989,000	1,360
2013-02-12	144	145	140	141	18,071,000	1,410
2013-02-08	147	148	141	142	15,811,000	1,420
2013-02-07	141	150	140	149	37,870,000	1,490
2013-02-06	141	143	139	141	29,952,000	1,410
2013-02-05	138	140	137	138	22,678,000	1,380
2013-02-04	137	140	135	140	20,862,000	1,400
2013-02-01	140	141	135	136	21,897,000	1,360
2013-01-31	137	140	135	140	17,232,000	1,400
2013-01-30	135	138	134	138	13,290,000	1,380
2013-01-29	133	137	132	136	12,663,000	1,360
2013-01-28	138	138	133	135	14,499,000	1,350
2013-01-25	133	136	133	136	13,052,000	1,360
2013-01-24	131	134	130	132	13,107,000	1,320
2013-01-23	135	135	131	131	15,387,000	1,310
2013-01-22	141	141	136	137	15,043,000	1,370
2013-01-21	143	143	138	142	12,010,000	1,420
2013-01-18	142	143	140	143	10,253,000	1,430
2013-01-17	140	142	135	138	17,360,000	1,380
2013-01-16	148	148	139	140	21,844,000	1,400
2013-01-15	147	149	145	147	21,613,000	1,470
2013-01-11	143	144	142	144	17,720,000	1,440
2013-01-10	136	142	136	140	23,619,000	1,400
2013-01-09	132	135	131	134	15,562,000	1,340
2013-01-08	134	134	131	132	15,986,000	1,320
2013-01-07	137	137	133	133	10,953,000	1,330
2013-01-04	136	137	133	135	10,945,000	1,350

分割・併合履歴： [2016-06-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4004 (株)レゾナック・ホールディングス の時系列データ [2013年度]

4004 (株)レゾナック・ホールディングスの時系列データ [2013年度]