4004 (株)レゾナック・ホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 149 | 150 | 148 | 149 | 4,605,000 | 1,490 |
| 2014-12-29 | 150 | 152 | 148 | 150 | 14,628,000 | 1,500 |
| 2014-12-26 | 151 | 151 | 146 | 149 | 24,838,000 | 1,490 |
| 2014-12-25 | 155 | 156 | 153 | 154 | 11,051,000 | 1,540 |
| 2014-12-24 | 156 | 157 | 153 | 154 | 14,848,000 | 1,540 |
| 2014-12-22 | 152 | 155 | 151 | 153 | 9,423,000 | 1,530 |
| 2014-12-19 | 154 | 155 | 148 | 152 | 27,568,000 | 1,520 |
| 2014-12-18 | 155 | 157 | 152 | 153 | 18,794,000 | 1,530 |
| 2014-12-17 | 151 | 156 | 150 | 151 | 19,399,000 | 1,510 |
| 2014-12-16 | 154 | 156 | 150 | 152 | 24,856,000 | 1,520 |
| 2014-12-15 | 160 | 160 | 152 | 154 | 33,759,000 | 1,540 |
| 2014-12-12 | 177 | 184 | 162 | 162 | 59,675,000 | 1,620 |
| 2014-12-11 | 171 | 180 | 171 | 179 | 13,669,000 | 1,790 |
| 2014-12-10 | 177 | 178 | 173 | 175 | 13,437,000 | 1,750 |
| 2014-12-09 | 182 | 185 | 179 | 180 | 12,619,000 | 1,800 |
| 2014-12-08 | 180 | 183 | 178 | 182 | 12,967,000 | 1,820 |
| 2014-12-05 | 178 | 180 | 176 | 179 | 8,537,000 | 1,790 |
| 2014-12-04 | 179 | 182 | 176 | 178 | 17,999,000 | 1,780 |
| 2014-12-03 | 170 | 177 | 170 | 175 | 19,162,000 | 1,750 |
| 2014-12-02 | 164 | 169 | 164 | 169 | 13,000,000 | 1,690 |
| 2014-12-01 | 162 | 165 | 162 | 165 | 7,275,000 | 1,650 |
| 2014-11-28 | 165 | 166 | 162 | 164 | 12,994,000 | 1,640 |
| 2014-11-27 | 164 | 165 | 162 | 165 | 14,229,000 | 1,650 |
| 2014-11-26 | 161 | 164 | 160 | 163 | 13,477,000 | 1,630 |
| 2014-11-25 | 159 | 161 | 157 | 161 | 14,362,000 | 1,610 |
| 2014-11-21 | 156 | 158 | 154 | 157 | 12,356,000 | 1,570 |
| 2014-11-20 | 156 | 158 | 154 | 155 | 17,668,000 | 1,550 |
| 2014-11-19 | 153 | 156 | 153 | 154 | 15,404,000 | 1,540 |
| 2014-11-18 | 150 | 152 | 150 | 152 | 4,230,000 | 1,520 |
| 2014-11-17 | 153 | 153 | 150 | 150 | 7,834,000 | 1,500 |
| 2014-11-14 | 152 | 153 | 151 | 153 | 10,161,000 | 1,530 |
| 2014-11-13 | 150 | 152 | 149 | 152 | 5,890,000 | 1,520 |
| 2014-11-12 | 152 | 153 | 150 | 151 | 10,677,000 | 1,510 |
| 2014-11-11 | 152 | 153 | 150 | 151 | 7,511,000 | 1,510 |
| 2014-11-10 | 150 | 153 | 150 | 152 | 6,207,000 | 1,520 |
| 2014-11-07 | 150 | 153 | 150 | 152 | 11,752,000 | 1,520 |
| 2014-11-06 | 151 | 151 | 149 | 150 | 10,028,000 | 1,500 |
| 2014-11-05 | 150 | 151 | 148 | 151 | 8,396,000 | 1,510 |
| 2014-11-04 | 150 | 151 | 148 | 150 | 23,464,000 | 1,500 |
| 2014-10-31 | 140 | 146 | 139 | 146 | 19,546,000 | 1,460 |
| 2014-10-30 | 137 | 140 | 136 | 138 | 11,546,000 | 1,380 |
| 2014-10-29 | 136 | 138 | 135 | 136 | 12,795,000 | 1,360 |
| 2014-10-28 | 136 | 137 | 135 | 135 | 4,966,000 | 1,350 |
| 2014-10-27 | 137 | 138 | 136 | 137 | 5,241,000 | 1,370 |
| 2014-10-24 | 135 | 136 | 134 | 135 | 5,320,000 | 1,350 |
| 2014-10-23 | 133 | 136 | 133 | 134 | 12,799,000 | 1,340 |
| 2014-10-22 | 133 | 134 | 131 | 134 | 13,060,000 | 1,340 |
| 2014-10-21 | 134 | 134 | 130 | 131 | 16,064,000 | 1,310 |
| 2014-10-20 | 134 | 135 | 131 | 134 | 21,745,000 | 1,340 |
| 2014-10-17 | 134 | 134 | 131 | 131 | 9,683,000 | 1,310 |
| 2014-10-16 | 133 | 134 | 131 | 132 | 16,614,000 | 1,320 |
| 2014-10-15 | 133 | 137 | 132 | 136 | 15,540,000 | 1,360 |
| 2014-10-14 | 133 | 135 | 132 | 132 | 16,455,000 | 1,320 |
| 2014-10-10 | 135 | 136 | 134 | 135 | 9,210,000 | 1,350 |
| 2014-10-09 | 140 | 140 | 137 | 137 | 7,131,000 | 1,370 |
| 2014-10-08 | 141 | 141 | 138 | 139 | 16,461,000 | 1,390 |
| 2014-10-07 | 142 | 142 | 140 | 141 | 8,877,000 | 1,410 |
| 2014-10-06 | 142 | 143 | 141 | 142 | 5,493,000 | 1,420 |
| 2014-10-03 | 140 | 141 | 139 | 141 | 11,339,000 | 1,410 |
| 2014-10-02 | 142 | 143 | 140 | 140 | 11,417,000 | 1,400 |
| 2014-10-01 | 145 | 147 | 143 | 144 | 7,176,000 | 1,440 |
| 2014-09-30 | 146 | 146 | 144 | 144 | 6,189,000 | 1,440 |
| 2014-09-29 | 147 | 147 | 145 | 145 | 7,217,000 | 1,450 |
| 2014-09-26 | 145 | 147 | 144 | 146 | 8,737,000 | 1,460 |
| 2014-09-25 | 151 | 152 | 144 | 146 | 33,216,000 | 1,460 |
| 2014-09-24 | 155 | 156 | 150 | 151 | 12,414,000 | 1,510 |
| 2014-09-22 | 156 | 157 | 155 | 156 | 5,727,000 | 1,560 |
| 2014-09-19 | 153 | 155 | 152 | 155 | 15,848,000 | 1,550 |
| 2014-09-18 | 153 | 154 | 152 | 152 | 8,518,000 | 1,520 |
| 2014-09-17 | 155 | 156 | 152 | 153 | 12,499,000 | 1,530 |
| 2014-09-16 | 154 | 155 | 153 | 155 | 5,465,000 | 1,550 |
| 2014-09-12 | 154 | 154 | 152 | 153 | 9,611,000 | 1,530 |
| 2014-09-11 | 153 | 155 | 152 | 153 | 8,025,000 | 1,530 |
| 2014-09-10 | 150 | 153 | 150 | 152 | 14,539,000 | 1,520 |
| 2014-09-09 | 149 | 151 | 148 | 151 | 6,582,000 | 1,510 |
| 2014-09-08 | 149 | 149 | 146 | 148 | 10,312,000 | 1,480 |
| 2014-09-05 | 149 | 150 | 147 | 148 | 13,054,000 | 1,480 |
| 2014-09-04 | 152 | 153 | 148 | 149 | 14,921,000 | 1,490 |
| 2014-09-03 | 153 | 153 | 151 | 152 | 11,456,000 | 1,520 |
| 2014-09-02 | 152 | 154 | 152 | 153 | 11,501,000 | 1,530 |
| 2014-09-01 | 150 | 152 | 150 | 151 | 8,930,000 | 1,510 |
| 2014-08-29 | 148 | 150 | 147 | 150 | 7,237,000 | 1,500 |
| 2014-08-28 | 149 | 151 | 148 | 148 | 16,357,000 | 1,480 |
| 2014-08-27 | 146 | 149 | 146 | 148 | 19,687,000 | 1,480 |
| 2014-08-26 | 143 | 145 | 143 | 144 | 10,823,000 | 1,440 |
| 2014-08-25 | 143 | 145 | 143 | 143 | 10,075,000 | 1,430 |
| 2014-08-22 | 144 | 145 | 142 | 142 | 16,992,000 | 1,420 |
| 2014-08-21 | 143 | 144 | 142 | 143 | 11,593,000 | 1,430 |
| 2014-08-20 | 142 | 143 | 141 | 142 | 8,330,000 | 1,420 |
| 2014-08-19 | 143 | 143 | 141 | 142 | 10,567,000 | 1,420 |
| 2014-08-18 | 143 | 143 | 140 | 141 | 8,679,000 | 1,410 |
| 2014-08-15 | 140 | 142 | 138 | 141 | 11,315,000 | 1,410 |
| 2014-08-14 | 141 | 142 | 140 | 140 | 5,937,000 | 1,400 |
| 2014-08-13 | 138 | 140 | 137 | 139 | 13,406,000 | 1,390 |
| 2014-08-12 | 140 | 141 | 137 | 138 | 13,375,000 | 1,380 |
| 2014-08-11 | 138 | 140 | 138 | 139 | 10,295,000 | 1,390 |
| 2014-08-08 | 139 | 140 | 135 | 136 | 23,862,000 | 1,360 |
| 2014-08-07 | 140 | 141 | 138 | 139 | 26,870,000 | 1,390 |
| 2014-08-06 | 142 | 143 | 139 | 140 | 14,299,000 | 1,400 |
| 2014-08-05 | 144 | 146 | 142 | 142 | 9,378,000 | 1,420 |
| 2014-08-04 | 149 | 149 | 143 | 144 | 18,824,000 | 1,440 |
| 2014-08-01 | 153 | 155 | 148 | 149 | 33,678,000 | 1,490 |
| 2014-07-31 | 150 | 152 | 149 | 151 | 8,660,000 | 1,510 |
| 2014-07-30 | 152 | 153 | 149 | 150 | 15,770,000 | 1,500 |
| 2014-07-29 | 150 | 153 | 150 | 153 | 6,764,000 | 1,530 |
| 2014-07-28 | 151 | 151 | 149 | 149 | 4,696,000 | 1,490 |
| 2014-07-25 | 152 | 152 | 148 | 149 | 6,362,000 | 1,490 |
| 2014-07-24 | 146 | 153 | 146 | 151 | 26,154,000 | 1,510 |
| 2014-07-23 | 145 | 148 | 144 | 146 | 12,378,000 | 1,460 |
| 2014-07-22 | 143 | 147 | 142 | 146 | 14,655,000 | 1,460 |
| 2014-07-18 | 142 | 143 | 141 | 143 | 8,645,000 | 1,430 |
| 2014-07-17 | 144 | 145 | 143 | 143 | 4,363,000 | 1,430 |
| 2014-07-16 | 144 | 146 | 144 | 144 | 9,820,000 | 1,440 |
| 2014-07-15 | 142 | 145 | 141 | 143 | 20,857,000 | 1,430 |
| 2014-07-14 | 144 | 145 | 142 | 144 | 8,663,000 | 1,440 |
| 2014-07-11 | 141 | 144 | 141 | 143 | 10,042,000 | 1,430 |
| 2014-07-10 | 145 | 145 | 142 | 143 | 8,954,000 | 1,430 |
| 2014-07-09 | 144 | 146 | 143 | 144 | 9,623,000 | 1,440 |
| 2014-07-08 | 144 | 145 | 144 | 145 | 3,573,000 | 1,450 |
| 2014-07-07 | 145 | 146 | 144 | 146 | 5,547,000 | 1,460 |
| 2014-07-04 | 145 | 145 | 142 | 145 | 12,737,000 | 1,450 |
| 2014-07-03 | 144 | 144 | 142 | 144 | 8,167,000 | 1,440 |
| 2014-07-02 | 145 | 146 | 142 | 143 | 11,979,000 | 1,430 |
| 2014-07-01 | 144 | 147 | 143 | 145 | 7,851,000 | 1,450 |
| 2014-06-30 | 142 | 144 | 141 | 144 | 5,555,000 | 1,440 |
| 2014-06-27 | 142 | 143 | 140 | 141 | 6,905,000 | 1,410 |
| 2014-06-26 | 142 | 143 | 141 | 142 | 5,472,000 | 1,420 |
| 2014-06-25 | 143 | 144 | 141 | 141 | 11,209,000 | 1,410 |
| 2014-06-24 | 146 | 146 | 142 | 144 | 10,745,000 | 1,440 |
| 2014-06-23 | 146 | 147 | 144 | 145 | 12,849,000 | 1,450 |
| 2014-06-20 | 142 | 144 | 140 | 144 | 14,411,000 | 1,440 |
| 2014-06-19 | 141 | 142 | 140 | 142 | 11,884,000 | 1,420 |
| 2014-06-18 | 138 | 140 | 137 | 140 | 11,380,000 | 1,400 |
| 2014-06-17 | 136 | 140 | 136 | 137 | 8,719,000 | 1,370 |
| 2014-06-16 | 138 | 139 | 136 | 137 | 9,765,000 | 1,370 |
| 2014-06-13 | 136 | 138 | 135 | 137 | 15,154,000 | 1,370 |
| 2014-06-12 | 134 | 137 | 133 | 137 | 20,165,000 | 1,370 |
| 2014-06-11 | 134 | 135 | 133 | 133 | 15,618,000 | 1,330 |
| 2014-06-10 | 134 | 135 | 133 | 133 | 10,222,000 | 1,330 |
| 2014-06-09 | 134 | 136 | 134 | 134 | 10,850,000 | 1,340 |
| 2014-06-06 | 134 | 135 | 133 | 133 | 11,200,000 | 1,330 |
| 2014-06-05 | 133 | 134 | 132 | 132 | 9,961,000 | 1,320 |
| 2014-06-04 | 132 | 134 | 131 | 134 | 11,221,000 | 1,340 |
| 2014-06-03 | 133 | 134 | 131 | 131 | 15,081,000 | 1,310 |
| 2014-06-02 | 132 | 134 | 131 | 134 | 20,702,000 | 1,340 |
| 2014-05-30 | 132 | 134 | 130 | 130 | 95,058,000 | 1,300 |
| 2014-05-29 | 130 | 133 | 129 | 132 | 14,164,000 | 1,320 |
| 2014-05-28 | 131 | 132 | 130 | 130 | 12,549,000 | 1,300 |
| 2014-05-27 | 133 | 134 | 131 | 132 | 10,833,000 | 1,320 |
| 2014-05-26 | 131 | 133 | 131 | 132 | 8,993,000 | 1,320 |
| 2014-05-23 | 131 | 132 | 129 | 130 | 19,795,000 | 1,300 |
| 2014-05-22 | 128 | 131 | 128 | 130 | 10,561,000 | 1,300 |
| 2014-05-21 | 128 | 129 | 127 | 128 | 8,368,000 | 1,280 |
| 2014-05-20 | 129 | 132 | 128 | 131 | 11,327,000 | 1,310 |
| 2014-05-19 | 128 | 130 | 127 | 128 | 7,777,000 | 1,280 |
| 2014-05-16 | 128 | 129 | 127 | 128 | 9,882,000 | 1,280 |
| 2014-05-15 | 132 | 133 | 127 | 129 | 33,761,000 | 1,290 |
| 2014-05-14 | 135 | 136 | 134 | 134 | 6,914,000 | 1,340 |
| 2014-05-13 | 133 | 135 | 133 | 135 | 8,629,000 | 1,350 |
| 2014-05-12 | 135 | 136 | 131 | 132 | 17,573,000 | 1,320 |
| 2014-05-09 | 135 | 137 | 134 | 136 | 13,985,000 | 1,360 |
| 2014-05-08 | 134 | 139 | 134 | 139 | 15,569,000 | 1,390 |
| 2014-05-07 | 135 | 135 | 131 | 134 | 13,552,000 | 1,340 |
| 2014-05-02 | 135 | 135 | 133 | 134 | 10,318,000 | 1,340 |
| 2014-05-01 | 135 | 136 | 134 | 135 | 11,818,000 | 1,350 |
| 2014-04-30 | 138 | 138 | 135 | 136 | 8,951,000 | 1,360 |
| 2014-04-28 | 136 | 137 | 135 | 136 | 4,126,000 | 1,360 |
| 2014-04-25 | 136 | 139 | 136 | 137 | 5,754,000 | 1,370 |
| 2014-04-24 | 139 | 139 | 136 | 136 | 10,087,000 | 1,360 |
| 2014-04-23 | 138 | 141 | 138 | 139 | 12,638,000 | 1,390 |
| 2014-04-22 | 141 | 141 | 138 | 138 | 7,463,000 | 1,380 |
| 2014-04-21 | 142 | 143 | 140 | 140 | 5,664,000 | 1,400 |
| 2014-04-18 | 142 | 143 | 141 | 142 | 2,533,000 | 1,420 |
| 2014-04-17 | 142 | 143 | 141 | 142 | 4,310,000 | 1,420 |
| 2014-04-16 | 140 | 142 | 139 | 141 | 6,865,000 | 1,410 |
| 2014-04-15 | 138 | 140 | 136 | 139 | 9,169,000 | 1,390 |
| 2014-04-14 | 136 | 140 | 135 | 137 | 12,921,000 | 1,370 |
| 2014-04-11 | 136 | 138 | 136 | 136 | 14,243,000 | 1,360 |
| 2014-04-10 | 142 | 142 | 138 | 139 | 13,051,000 | 1,390 |
| 2014-04-09 | 141 | 142 | 138 | 140 | 6,986,000 | 1,400 |
| 2014-04-08 | 143 | 144 | 142 | 143 | 8,178,000 | 1,430 |
| 2014-04-07 | 146 | 147 | 143 | 145 | 6,830,000 | 1,450 |
| 2014-04-04 | 150 | 150 | 145 | 147 | 11,024,000 | 1,470 |
| 2014-04-03 | 150 | 150 | 147 | 148 | 5,005,000 | 1,480 |
| 2014-04-02 | 150 | 152 | 149 | 150 | 7,706,000 | 1,500 |
| 2014-04-01 | 147 | 151 | 146 | 149 | 12,289,000 | 1,490 |
| 2014-03-31 | 144 | 146 | 143 | 146 | 7,288,000 | 1,460 |
| 2014-03-28 | 144 | 145 | 141 | 143 | 8,202,000 | 1,430 |
| 2014-03-27 | 141 | 144 | 138 | 144 | 9,510,000 | 1,440 |
| 2014-03-26 | 142 | 144 | 139 | 140 | 12,189,000 | 1,400 |
| 2014-03-25 | 145 | 146 | 142 | 143 | 15,480,000 | 1,430 |
| 2014-03-24 | 138 | 145 | 137 | 142 | 16,863,000 | 1,420 |
| 2014-03-20 | 136 | 137 | 133 | 135 | 10,942,000 | 1,350 |
| 2014-03-19 | 138 | 141 | 134 | 136 | 20,862,000 | 1,360 |
| 2014-03-18 | 137 | 139 | 135 | 138 | 6,393,000 | 1,380 |
| 2014-03-17 | 136 | 137 | 134 | 135 | 7,191,000 | 1,350 |
| 2014-03-14 | 138 | 140 | 136 | 137 | 14,368,000 | 1,370 |
| 2014-03-13 | 144 | 145 | 142 | 143 | 6,470,000 | 1,430 |
| 2014-03-12 | 146 | 146 | 143 | 145 | 5,605,000 | 1,450 |
| 2014-03-11 | 146 | 148 | 145 | 148 | 7,602,000 | 1,480 |
| 2014-03-10 | 147 | 147 | 145 | 147 | 5,728,000 | 1,470 |
| 2014-03-07 | 148 | 149 | 145 | 147 | 10,291,000 | 1,470 |
| 2014-03-06 | 144 | 147 | 143 | 146 | 9,593,000 | 1,460 |
| 2014-03-05 | 147 | 148 | 143 | 144 | 10,985,000 | 1,440 |
| 2014-03-04 | 143 | 147 | 142 | 146 | 10,893,000 | 1,460 |
| 2014-03-03 | 146 | 146 | 142 | 144 | 9,454,000 | 1,440 |
| 2014-02-28 | 146 | 149 | 145 | 147 | 9,183,000 | 1,470 |
| 2014-02-27 | 148 | 149 | 146 | 146 | 7,383,000 | 1,460 |
| 2014-02-26 | 149 | 151 | 145 | 148 | 10,702,000 | 1,480 |
| 2014-02-25 | 151 | 152 | 149 | 151 | 10,406,000 | 1,510 |
| 2014-02-24 | 151 | 153 | 149 | 151 | 13,690,000 | 1,510 |
| 2014-02-21 | 149 | 154 | 148 | 152 | 19,562,000 | 1,520 |
| 2014-02-20 | 149 | 151 | 144 | 145 | 18,866,000 | 1,450 |
| 2014-02-19 | 144 | 148 | 143 | 148 | 13,516,000 | 1,480 |
| 2014-02-18 | 141 | 147 | 141 | 146 | 15,109,000 | 1,460 |
| 2014-02-17 | 139 | 142 | 137 | 140 | 11,529,000 | 1,400 |
| 2014-02-14 | 140 | 142 | 136 | 139 | 20,500,000 | 1,390 |
| 2014-02-13 | 139 | 140 | 135 | 137 | 10,186,000 | 1,370 |
| 2014-02-12 | 138 | 141 | 138 | 140 | 16,735,000 | 1,400 |
| 2014-02-10 | 138 | 139 | 136 | 137 | 8,516,000 | 1,370 |
| 2014-02-07 | 136 | 138 | 135 | 137 | 21,891,000 | 1,370 |
| 2014-02-06 | 135 | 135 | 133 | 135 | 12,414,000 | 1,350 |
| 2014-02-05 | 135 | 136 | 133 | 135 | 15,779,000 | 1,350 |
| 2014-02-04 | 136 | 137 | 132 | 133 | 20,103,000 | 1,330 |
| 2014-02-03 | 139 | 142 | 138 | 140 | 11,051,000 | 1,400 |
| 2014-01-31 | 145 | 146 | 140 | 140 | 19,331,000 | 1,400 |
| 2014-01-30 | 145 | 146 | 143 | 144 | 12,002,000 | 1,440 |
| 2014-01-29 | 146 | 148 | 145 | 148 | 16,774,000 | 1,480 |
| 2014-01-28 | 146 | 147 | 143 | 144 | 16,241,000 | 1,440 |
| 2014-01-27 | 147 | 147 | 144 | 145 | 24,137,000 | 1,450 |
| 2014-01-24 | 153 | 155 | 149 | 151 | 25,014,000 | 1,510 |
| 2014-01-23 | 158 | 159 | 153 | 155 | 23,823,000 | 1,550 |
| 2014-01-22 | 158 | 161 | 157 | 158 | 11,733,000 | 1,580 |
| 2014-01-21 | 159 | 160 | 156 | 159 | 16,869,000 | 1,590 |
| 2014-01-20 | 161 | 164 | 158 | 159 | 35,037,000 | 1,590 |
| 2014-01-17 | 154 | 163 | 153 | 161 | 58,902,000 | 1,610 |
| 2014-01-16 | 151 | 156 | 150 | 155 | 29,880,000 | 1,550 |
| 2014-01-15 | 150 | 152 | 149 | 150 | 20,960,000 | 1,500 |
| 2014-01-14 | 149 | 149 | 147 | 148 | 8,066,000 | 1,480 |
| 2014-01-10 | 150 | 152 | 149 | 152 | 27,155,000 | 1,520 |
| 2014-01-09 | 149 | 151 | 147 | 151 | 33,468,000 | 1,510 |
| 2014-01-08 | 149 | 150 | 146 | 149 | 13,365,000 | 1,490 |
| 2014-01-07 | 149 | 150 | 147 | 147 | 14,024,000 | 1,470 |
| 2014-01-06 | 150 | 152 | 149 | 150 | 18,960,000 | 1,500 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
