4004 (株)レゾナック・ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 144 | 146 | 142 | 142 | 14,442,000 | 1,420 |
| 2015-12-29 | 143 | 144 | 140 | 144 | 14,768,000 | 1,440 |
| 2015-12-28 | 141 | 145 | 140 | 143 | 13,932,000 | 1,430 |
| 2015-12-25 | 145 | 145 | 141 | 143 | 12,908,000 | 1,430 |
| 2015-12-24 | 144 | 146 | 144 | 145 | 9,190,000 | 1,450 |
| 2015-12-22 | 146 | 147 | 142 | 144 | 13,608,000 | 1,440 |
| 2015-12-21 | 145 | 146 | 142 | 146 | 19,549,000 | 1,460 |
| 2015-12-18 | 148 | 150 | 145 | 146 | 11,057,000 | 1,460 |
| 2015-12-17 | 151 | 151 | 148 | 149 | 17,259,000 | 1,490 |
| 2015-12-16 | 146 | 150 | 145 | 149 | 12,545,000 | 1,490 |
| 2015-12-15 | 147 | 148 | 145 | 145 | 13,563,000 | 1,450 |
| 2015-12-14 | 147 | 148 | 145 | 147 | 15,565,000 | 1,470 |
| 2015-12-11 | 151 | 153 | 148 | 149 | 22,127,000 | 1,490 |
| 2015-12-10 | 150 | 154 | 150 | 151 | 10,778,000 | 1,510 |
| 2015-12-09 | 152 | 154 | 151 | 152 | 11,804,000 | 1,520 |
| 2015-12-08 | 156 | 157 | 151 | 153 | 17,498,000 | 1,530 |
| 2015-12-07 | 153 | 158 | 153 | 156 | 14,367,000 | 1,560 |
| 2015-12-04 | 156 | 156 | 154 | 155 | 6,554,000 | 1,550 |
| 2015-12-03 | 157 | 158 | 155 | 157 | 11,731,000 | 1,570 |
| 2015-12-02 | 158 | 160 | 157 | 157 | 10,500,000 | 1,570 |
| 2015-12-01 | 160 | 160 | 157 | 158 | 12,901,000 | 1,580 |
| 2015-11-30 | 161 | 162 | 159 | 162 | 15,240,000 | 1,620 |
| 2015-11-27 | 163 | 164 | 160 | 161 | 10,795,000 | 1,610 |
| 2015-11-26 | 161 | 163 | 161 | 163 | 15,138,000 | 1,630 |
| 2015-11-25 | 160 | 161 | 159 | 160 | 11,591,000 | 1,600 |
| 2015-11-24 | 158 | 160 | 158 | 159 | 14,542,000 | 1,590 |
| 2015-11-20 | 157 | 157 | 156 | 157 | 4,211,000 | 1,570 |
| 2015-11-19 | 158 | 158 | 155 | 157 | 9,496,000 | 1,570 |
| 2015-11-18 | 156 | 158 | 156 | 157 | 11,227,000 | 1,570 |
| 2015-11-17 | 154 | 155 | 154 | 155 | 7,939,000 | 1,550 |
| 2015-11-16 | 152 | 154 | 151 | 152 | 5,993,000 | 1,520 |
| 2015-11-13 | 153 | 155 | 152 | 154 | 7,338,000 | 1,540 |
| 2015-11-12 | 155 | 156 | 152 | 153 | 12,441,000 | 1,530 |
| 2015-11-11 | 155 | 157 | 154 | 156 | 20,229,000 | 1,560 |
| 2015-11-10 | 151 | 155 | 151 | 154 | 12,534,000 | 1,540 |
| 2015-11-09 | 153 | 154 | 151 | 152 | 18,752,000 | 1,520 |
| 2015-11-06 | 154 | 155 | 152 | 152 | 11,938,000 | 1,520 |
| 2015-11-05 | 155 | 157 | 154 | 154 | 14,304,000 | 1,540 |
| 2015-11-04 | 158 | 158 | 153 | 155 | 14,297,000 | 1,550 |
| 2015-11-02 | 153 | 157 | 150 | 156 | 16,988,000 | 1,560 |
| 2015-10-30 | 153 | 157 | 152 | 153 | 24,142,000 | 1,530 |
| 2015-10-29 | 154 | 155 | 152 | 154 | 8,127,000 | 1,540 |
| 2015-10-28 | 153 | 154 | 152 | 154 | 6,095,000 | 1,540 |
| 2015-10-27 | 155 | 155 | 152 | 154 | 9,804,000 | 1,540 |
| 2015-10-26 | 155 | 155 | 153 | 154 | 5,900,000 | 1,540 |
| 2015-10-23 | 155 | 156 | 152 | 153 | 13,729,000 | 1,530 |
| 2015-10-22 | 151 | 154 | 150 | 153 | 13,241,000 | 1,530 |
| 2015-10-21 | 147 | 152 | 147 | 151 | 14,375,000 | 1,510 |
| 2015-10-20 | 148 | 149 | 143 | 147 | 25,543,000 | 1,470 |
| 2015-10-19 | 153 | 154 | 148 | 149 | 15,715,000 | 1,490 |
| 2015-10-16 | 151 | 154 | 148 | 154 | 24,004,000 | 1,540 |
| 2015-10-15 | 146 | 150 | 145 | 150 | 12,263,000 | 1,500 |
| 2015-10-14 | 148 | 150 | 146 | 148 | 12,838,000 | 1,480 |
| 2015-10-13 | 148 | 152 | 147 | 150 | 12,797,000 | 1,500 |
| 2015-10-09 | 148 | 151 | 147 | 150 | 15,240,000 | 1,500 |
| 2015-10-08 | 144 | 148 | 144 | 147 | 13,909,000 | 1,470 |
| 2015-10-07 | 141 | 145 | 140 | 143 | 11,565,000 | 1,430 |
| 2015-10-06 | 141 | 145 | 140 | 144 | 19,595,000 | 1,440 |
| 2015-10-05 | 138 | 141 | 137 | 140 | 11,257,000 | 1,400 |
| 2015-10-02 | 133 | 139 | 133 | 136 | 13,212,000 | 1,360 |
| 2015-10-01 | 132 | 135 | 131 | 134 | 12,757,000 | 1,340 |
| 2015-09-30 | 129 | 131 | 127 | 131 | 9,699,000 | 1,310 |
| 2015-09-29 | 132 | 132 | 126 | 127 | 16,129,000 | 1,270 |
| 2015-09-28 | 136 | 136 | 132 | 133 | 11,063,000 | 1,330 |
| 2015-09-25 | 134 | 135 | 132 | 135 | 13,950,000 | 1,350 |
| 2015-09-24 | 136 | 137 | 134 | 134 | 6,279,000 | 1,340 |
| 2015-09-18 | 138 | 139 | 136 | 136 | 5,859,000 | 1,360 |
| 2015-09-17 | 138 | 141 | 138 | 139 | 9,139,000 | 1,390 |
| 2015-09-16 | 137 | 139 | 137 | 138 | 6,129,000 | 1,380 |
| 2015-09-15 | 136 | 138 | 135 | 136 | 6,441,000 | 1,360 |
| 2015-09-14 | 139 | 139 | 135 | 137 | 8,342,000 | 1,370 |
| 2015-09-11 | 137 | 139 | 137 | 138 | 10,124,000 | 1,380 |
| 2015-09-10 | 135 | 140 | 135 | 139 | 9,345,000 | 1,390 |
| 2015-09-09 | 137 | 140 | 136 | 140 | 12,834,000 | 1,400 |
| 2015-09-08 | 134 | 136 | 132 | 134 | 12,883,000 | 1,340 |
| 2015-09-07 | 132 | 136 | 131 | 135 | 12,985,000 | 1,350 |
| 2015-09-04 | 135 | 136 | 133 | 133 | 18,868,000 | 1,330 |
| 2015-09-03 | 135 | 136 | 133 | 133 | 15,718,000 | 1,330 |
| 2015-09-02 | 134 | 137 | 132 | 134 | 22,995,000 | 1,340 |
| 2015-09-01 | 139 | 140 | 135 | 136 | 21,761,000 | 1,360 |
| 2015-08-31 | 145 | 145 | 139 | 139 | 21,479,000 | 1,390 |
| 2015-08-28 | 141 | 145 | 140 | 145 | 18,981,000 | 1,450 |
| 2015-08-27 | 140 | 143 | 139 | 139 | 17,553,000 | 1,390 |
| 2015-08-26 | 137 | 138 | 134 | 137 | 18,022,000 | 1,370 |
| 2015-08-25 | 135 | 140 | 132 | 135 | 26,297,000 | 1,350 |
| 2015-08-24 | 143 | 144 | 139 | 140 | 25,463,000 | 1,400 |
| 2015-08-21 | 150 | 151 | 146 | 147 | 17,368,000 | 1,470 |
| 2015-08-20 | 153 | 154 | 151 | 152 | 11,918,000 | 1,520 |
| 2015-08-19 | 154 | 156 | 153 | 153 | 5,013,000 | 1,530 |
| 2015-08-18 | 154 | 156 | 153 | 155 | 8,759,000 | 1,550 |
| 2015-08-17 | 153 | 154 | 152 | 154 | 9,265,000 | 1,540 |
| 2015-08-14 | 155 | 156 | 152 | 153 | 10,578,000 | 1,530 |
| 2015-08-13 | 155 | 157 | 153 | 155 | 9,201,000 | 1,550 |
| 2015-08-12 | 157 | 158 | 154 | 155 | 9,229,000 | 1,550 |
| 2015-08-11 | 158 | 158 | 156 | 158 | 11,236,000 | 1,580 |
| 2015-08-10 | 155 | 157 | 155 | 157 | 3,931,000 | 1,570 |
| 2015-08-07 | 157 | 159 | 156 | 156 | 9,107,000 | 1,560 |
| 2015-08-06 | 154 | 159 | 153 | 158 | 13,698,000 | 1,580 |
| 2015-08-05 | 152 | 154 | 151 | 154 | 7,054,000 | 1,540 |
| 2015-08-04 | 156 | 158 | 152 | 153 | 25,004,000 | 1,530 |
| 2015-08-03 | 153 | 156 | 152 | 156 | 8,233,000 | 1,560 |
| 2015-07-31 | 154 | 156 | 150 | 153 | 23,139,000 | 1,530 |
| 2015-07-30 | 153 | 154 | 152 | 152 | 10,697,000 | 1,520 |
| 2015-07-29 | 153 | 153 | 150 | 152 | 7,738,000 | 1,520 |
| 2015-07-28 | 152 | 153 | 150 | 152 | 9,163,000 | 1,520 |
| 2015-07-27 | 153 | 154 | 151 | 152 | 14,333,000 | 1,520 |
| 2015-07-24 | 155 | 156 | 152 | 153 | 8,389,000 | 1,530 |
| 2015-07-23 | 156 | 157 | 154 | 155 | 6,571,000 | 1,550 |
| 2015-07-22 | 156 | 158 | 155 | 157 | 6,623,000 | 1,570 |
| 2015-07-21 | 158 | 159 | 156 | 156 | 5,809,000 | 1,560 |
| 2015-07-17 | 156 | 158 | 155 | 156 | 13,545,000 | 1,560 |
| 2015-07-16 | 154 | 155 | 151 | 155 | 15,053,000 | 1,550 |
| 2015-07-15 | 156 | 158 | 154 | 154 | 10,024,000 | 1,540 |
| 2015-07-14 | 154 | 158 | 154 | 155 | 17,622,000 | 1,550 |
| 2015-07-13 | 154 | 156 | 152 | 152 | 20,353,000 | 1,520 |
| 2015-07-10 | 153 | 155 | 152 | 153 | 12,249,000 | 1,530 |
| 2015-07-09 | 151 | 154 | 146 | 154 | 24,823,000 | 1,540 |
| 2015-07-08 | 161 | 162 | 155 | 155 | 15,038,000 | 1,550 |
| 2015-07-07 | 163 | 163 | 161 | 161 | 8,151,000 | 1,610 |
| 2015-07-06 | 163 | 165 | 160 | 161 | 19,820,000 | 1,610 |
| 2015-07-03 | 162 | 164 | 162 | 163 | 6,229,000 | 1,630 |
| 2015-07-02 | 162 | 163 | 160 | 161 | 7,005,000 | 1,610 |
| 2015-07-01 | 162 | 163 | 160 | 160 | 7,477,000 | 1,600 |
| 2015-06-30 | 161 | 162 | 160 | 162 | 6,872,000 | 1,620 |
| 2015-06-29 | 161 | 164 | 159 | 162 | 16,466,000 | 1,620 |
| 2015-06-26 | 166 | 167 | 165 | 166 | 7,189,000 | 1,660 |
| 2015-06-25 | 167 | 168 | 166 | 166 | 9,145,000 | 1,660 |
| 2015-06-24 | 170 | 170 | 167 | 167 | 12,521,000 | 1,670 |
| 2015-06-23 | 168 | 169 | 165 | 168 | 13,903,000 | 1,680 |
| 2015-06-22 | 161 | 167 | 160 | 165 | 11,978,000 | 1,650 |
| 2015-06-19 | 162 | 164 | 160 | 161 | 18,577,000 | 1,610 |
| 2015-06-18 | 164 | 164 | 161 | 161 | 17,886,000 | 1,610 |
| 2015-06-17 | 165 | 166 | 163 | 165 | 12,126,000 | 1,650 |
| 2015-06-16 | 165 | 166 | 163 | 164 | 8,609,000 | 1,640 |
| 2015-06-15 | 164 | 168 | 164 | 165 | 11,907,000 | 1,650 |
| 2015-06-12 | 166 | 168 | 164 | 165 | 23,139,000 | 1,650 |
| 2015-06-11 | 168 | 169 | 165 | 166 | 20,847,000 | 1,660 |
| 2015-06-10 | 169 | 171 | 166 | 167 | 17,112,000 | 1,670 |
| 2015-06-09 | 173 | 174 | 169 | 169 | 33,136,000 | 1,690 |
| 2015-06-08 | 181 | 181 | 175 | 176 | 25,241,000 | 1,760 |
| 2015-06-05 | 180 | 184 | 179 | 181 | 30,887,000 | 1,810 |
| 2015-06-04 | 178 | 180 | 177 | 179 | 12,749,000 | 1,790 |
| 2015-06-03 | 177 | 178 | 176 | 176 | 5,304,000 | 1,760 |
| 2015-06-02 | 177 | 179 | 176 | 177 | 9,693,000 | 1,770 |
| 2015-06-01 | 175 | 176 | 174 | 175 | 8,329,000 | 1,750 |
| 2015-05-29 | 172 | 176 | 172 | 174 | 16,131,000 | 1,740 |
| 2015-05-28 | 175 | 182 | 172 | 173 | 48,623,000 | 1,730 |
| 2015-05-27 | 169 | 172 | 169 | 170 | 10,545,000 | 1,700 |
| 2015-05-26 | 168 | 170 | 168 | 170 | 6,231,000 | 1,700 |
| 2015-05-25 | 170 | 171 | 168 | 169 | 6,555,000 | 1,690 |
| 2015-05-22 | 163 | 170 | 163 | 169 | 19,038,000 | 1,690 |
| 2015-05-21 | 166 | 167 | 162 | 164 | 19,233,000 | 1,640 |
| 2015-05-20 | 167 | 169 | 166 | 167 | 10,363,000 | 1,670 |
| 2015-05-19 | 166 | 168 | 166 | 167 | 9,407,000 | 1,670 |
| 2015-05-18 | 163 | 166 | 162 | 165 | 9,866,000 | 1,650 |
| 2015-05-15 | 162 | 163 | 160 | 162 | 6,705,000 | 1,620 |
| 2015-05-14 | 160 | 162 | 159 | 161 | 5,603,000 | 1,610 |
| 2015-05-13 | 159 | 162 | 158 | 161 | 14,621,000 | 1,610 |
| 2015-05-12 | 157 | 159 | 155 | 158 | 13,933,000 | 1,580 |
| 2015-05-11 | 162 | 166 | 157 | 158 | 36,944,000 | 1,580 |
| 2015-05-08 | 166 | 171 | 166 | 170 | 15,992,000 | 1,700 |
| 2015-05-07 | 164 | 169 | 163 | 166 | 17,114,000 | 1,660 |
| 2015-05-01 | 163 | 164 | 161 | 163 | 15,287,000 | 1,630 |
| 2015-04-30 | 166 | 167 | 164 | 164 | 15,349,000 | 1,640 |
| 2015-04-28 | 169 | 171 | 168 | 168 | 6,235,000 | 1,680 |
| 2015-04-27 | 171 | 172 | 167 | 169 | 14,116,000 | 1,690 |
| 2015-04-24 | 172 | 174 | 169 | 170 | 16,605,000 | 1,700 |
| 2015-04-23 | 168 | 172 | 167 | 171 | 19,097,000 | 1,710 |
| 2015-04-22 | 167 | 171 | 167 | 168 | 14,029,000 | 1,680 |
| 2015-04-21 | 167 | 167 | 163 | 165 | 10,841,000 | 1,650 |
| 2015-04-20 | 167 | 168 | 164 | 164 | 16,541,000 | 1,640 |
| 2015-04-17 | 162 | 170 | 160 | 168 | 34,847,000 | 1,680 |
| 2015-04-16 | 158 | 165 | 157 | 163 | 34,163,000 | 1,630 |
| 2015-04-15 | 155 | 160 | 154 | 156 | 24,701,000 | 1,560 |
| 2015-04-14 | 152 | 154 | 151 | 154 | 27,268,000 | 1,540 |
| 2015-04-13 | 151 | 152 | 149 | 151 | 14,424,000 | 1,510 |
| 2015-04-10 | 151 | 152 | 150 | 151 | 8,795,000 | 1,510 |
| 2015-04-09 | 152 | 152 | 150 | 152 | 9,142,000 | 1,520 |
| 2015-04-08 | 152 | 155 | 151 | 152 | 17,883,000 | 1,520 |
| 2015-04-07 | 151 | 153 | 151 | 153 | 9,525,000 | 1,530 |
| 2015-04-06 | 151 | 152 | 149 | 150 | 9,918,000 | 1,500 |
| 2015-04-03 | 155 | 155 | 150 | 153 | 17,522,000 | 1,530 |
| 2015-04-02 | 152 | 155 | 151 | 154 | 7,974,000 | 1,540 |
| 2015-04-01 | 153 | 154 | 151 | 152 | 8,223,000 | 1,520 |
| 2015-03-31 | 155 | 156 | 153 | 153 | 12,865,000 | 1,530 |
| 2015-03-30 | 155 | 157 | 153 | 153 | 12,653,000 | 1,530 |
| 2015-03-27 | 156 | 160 | 154 | 154 | 17,718,000 | 1,540 |
| 2015-03-26 | 155 | 155 | 153 | 155 | 8,416,000 | 1,550 |
| 2015-03-25 | 157 | 157 | 154 | 155 | 8,428,000 | 1,550 |
| 2015-03-24 | 156 | 157 | 154 | 157 | 11,159,000 | 1,570 |
| 2015-03-23 | 156 | 157 | 155 | 156 | 8,494,000 | 1,560 |
| 2015-03-20 | 152 | 156 | 151 | 155 | 10,847,000 | 1,550 |
| 2015-03-19 | 153 | 154 | 151 | 152 | 9,476,000 | 1,520 |
| 2015-03-18 | 155 | 157 | 152 | 153 | 18,252,000 | 1,530 |
| 2015-03-17 | 158 | 159 | 154 | 155 | 12,696,000 | 1,550 |
| 2015-03-16 | 154 | 156 | 154 | 156 | 5,503,000 | 1,560 |
| 2015-03-13 | 155 | 156 | 152 | 155 | 18,386,000 | 1,550 |
| 2015-03-12 | 153 | 155 | 152 | 155 | 15,844,000 | 1,550 |
| 2015-03-11 | 154 | 156 | 153 | 153 | 10,716,000 | 1,530 |
| 2015-03-10 | 159 | 159 | 153 | 154 | 21,409,000 | 1,540 |
| 2015-03-09 | 159 | 159 | 158 | 158 | 7,854,000 | 1,580 |
| 2015-03-06 | 157 | 160 | 157 | 160 | 10,957,000 | 1,600 |
| 2015-03-05 | 160 | 162 | 157 | 158 | 15,632,000 | 1,580 |
| 2015-03-04 | 161 | 162 | 159 | 161 | 6,205,000 | 1,610 |
| 2015-03-03 | 161 | 162 | 159 | 161 | 10,196,000 | 1,610 |
| 2015-03-02 | 162 | 164 | 160 | 161 | 8,653,000 | 1,610 |
| 2015-02-27 | 162 | 164 | 160 | 161 | 11,921,000 | 1,610 |
| 2015-02-26 | 159 | 162 | 158 | 161 | 12,632,000 | 1,610 |
| 2015-02-25 | 159 | 160 | 158 | 159 | 6,782,000 | 1,590 |
| 2015-02-24 | 158 | 159 | 156 | 159 | 7,409,000 | 1,590 |
| 2015-02-23 | 159 | 161 | 157 | 158 | 9,005,000 | 1,580 |
| 2015-02-20 | 159 | 161 | 156 | 157 | 12,953,000 | 1,570 |
| 2015-02-19 | 156 | 160 | 155 | 159 | 15,122,000 | 1,590 |
| 2015-02-18 | 154 | 156 | 153 | 155 | 11,694,000 | 1,550 |
| 2015-02-17 | 151 | 154 | 151 | 153 | 13,991,000 | 1,530 |
| 2015-02-16 | 150 | 151 | 149 | 150 | 9,373,000 | 1,500 |
| 2015-02-13 | 150 | 151 | 148 | 150 | 15,190,000 | 1,500 |
| 2015-02-12 | 152 | 155 | 151 | 153 | 17,032,000 | 1,530 |
| 2015-02-10 | 151 | 152 | 148 | 151 | 14,975,000 | 1,510 |
| 2015-02-09 | 152 | 154 | 151 | 153 | 10,430,000 | 1,530 |
| 2015-02-06 | 153 | 154 | 152 | 153 | 11,533,000 | 1,530 |
| 2015-02-05 | 153 | 154 | 150 | 151 | 6,478,000 | 1,510 |
| 2015-02-04 | 151 | 154 | 150 | 153 | 8,182,000 | 1,530 |
| 2015-02-03 | 149 | 150 | 148 | 149 | 8,760,000 | 1,490 |
| 2015-02-02 | 150 | 150 | 147 | 148 | 11,985,000 | 1,480 |
| 2015-01-30 | 153 | 155 | 151 | 151 | 12,433,000 | 1,510 |
| 2015-01-29 | 150 | 154 | 148 | 152 | 16,963,000 | 1,520 |
| 2015-01-28 | 145 | 152 | 144 | 150 | 16,328,000 | 1,500 |
| 2015-01-27 | 144 | 146 | 143 | 145 | 11,764,000 | 1,450 |
| 2015-01-26 | 142 | 146 | 142 | 143 | 7,889,000 | 1,430 |
| 2015-01-23 | 143 | 146 | 143 | 144 | 10,148,000 | 1,440 |
| 2015-01-22 | 142 | 143 | 141 | 143 | 5,122,000 | 1,430 |
| 2015-01-21 | 144 | 145 | 140 | 141 | 8,484,000 | 1,410 |
| 2015-01-20 | 141 | 145 | 140 | 144 | 11,601,000 | 1,440 |
| 2015-01-19 | 142 | 143 | 140 | 141 | 10,997,000 | 1,410 |
| 2015-01-16 | 143 | 143 | 139 | 142 | 14,455,000 | 1,420 |
| 2015-01-15 | 143 | 145 | 143 | 144 | 9,374,000 | 1,440 |
| 2015-01-14 | 143 | 145 | 142 | 143 | 10,589,000 | 1,430 |
| 2015-01-13 | 143 | 144 | 142 | 144 | 10,826,000 | 1,440 |
| 2015-01-09 | 147 | 148 | 144 | 145 | 12,714,000 | 1,450 |
| 2015-01-08 | 146 | 147 | 144 | 146 | 11,754,000 | 1,460 |
| 2015-01-07 | 141 | 145 | 141 | 144 | 9,663,000 | 1,440 |
| 2015-01-06 | 147 | 148 | 142 | 143 | 23,008,000 | 1,430 |
| 2015-01-05 | 148 | 151 | 147 | 149 | 8,516,000 | 1,490 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
