1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 2016年

4004 (株)レゾナック・ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6661,6831,6511,674886,3001,674
2016-12-291,7101,7171,6761,680884,4001,680
2016-12-281,7101,7201,6911,7151,277,7001,715
2016-12-271,7361,7581,7201,7431,198,6001,743
2016-12-261,7531,7581,7351,739859,6001,739
2016-12-221,7001,7561,6971,7521,693,4001,752
2016-12-211,7491,7561,7201,7281,291,3001,728
2016-12-201,7571,7611,7261,7491,427,8001,749
2016-12-191,7451,7591,7261,7562,127,1001,756
2016-12-161,7181,7501,7161,7482,453,3001,748
2016-12-151,6661,7081,6631,6892,392,5001,689
2016-12-141,6451,6611,6221,6542,718,9001,654
2016-12-131,6971,7201,6121,6304,424,0001,630
2016-12-121,7301,7491,6861,7071,655,2001,707
2016-12-091,7041,7321,7021,7252,110,4001,725
2016-12-081,6971,6971,6531,6932,038,9001,693
2016-12-071,6401,6621,6391,6571,747,5001,657
2016-12-061,6001,6351,5991,6171,523,1001,617
2016-12-051,5661,5901,5621,5861,091,7001,586
2016-12-021,5631,5911,5431,5691,747,1001,569
2016-12-011,5561,5961,5521,5711,347,0001,571
2016-11-301,5341,5481,5211,5441,246,6001,544
2016-11-291,5381,5411,5211,533806,5001,533
2016-11-281,5321,5381,5181,5331,031,8001,533
2016-11-251,5351,5561,5241,5321,145,0001,532
2016-11-241,5481,5511,5251,528928,2001,528
2016-11-221,5431,5501,5331,535875,7001,535
2016-11-211,5401,5451,5271,536671,8001,536
2016-11-181,5261,5481,5151,5371,192,8001,537
2016-11-171,5231,5321,4861,5051,637,1001,505
2016-11-161,5501,5641,5371,5411,296,4001,541
2016-11-151,5451,5591,5281,5311,006,1001,531
2016-11-141,5161,5551,5161,5411,334,0001,541
2016-11-111,5321,5501,5161,5191,342,1001,519
2016-11-101,5261,5431,5101,5272,519,6001,527
2016-11-091,5011,5181,3911,4142,385,6001,414
2016-11-081,4891,4931,4711,4911,108,9001,491
2016-11-071,4721,4991,4721,4931,504,4001,493
2016-11-041,4701,4771,4411,4521,546,3001,452
2016-11-021,4301,4831,4231,4774,413,5001,477
2016-11-011,3611,3801,3491,3611,400,1001,361
2016-10-311,3971,4031,3801,389963,1001,389
2016-10-281,3901,4141,3811,4101,389,3001,410
2016-10-271,3731,3921,3691,381938,5001,381
2016-10-261,3621,3771,3571,373724,4001,373
2016-10-251,3421,3651,3421,3621,261,5001,362
2016-10-241,3431,3501,3261,3311,141,1001,331
2016-10-211,3251,3661,3141,3383,148,2001,338
2016-10-201,3701,3771,2631,2953,842,5001,295
2016-10-191,3831,3871,3711,374759,9001,374
2016-10-171,3551,3691,3431,363622,5001,363
2016-10-131,3731,3821,3491,353992,3001,353
2016-10-121,3581,3761,3481,3621,210,7001,362
2016-10-111,3671,3951,3641,3661,105,8001,366
2016-10-071,3651,3831,3621,3691,052,6001,369
2016-10-061,3601,3741,3551,3651,300,1001,365
2016-10-051,3391,3541,3261,3501,226,1001,350
2016-10-041,3001,3421,2911,3391,996,4001,339
2016-10-031,2801,2991,2711,2871,171,0001,287
2016-09-301,2671,2791,2531,2671,367,9001,267
2016-09-291,2931,3061,2781,2891,468,9001,289
2016-09-281,2651,2731,2451,267930,1001,267
2016-09-271,2411,2771,2331,2771,019,4001,277
2016-09-261,2991,3001,2581,2581,439,0001,258
2016-09-231,3291,3291,2881,2901,364,1001,290
2016-09-211,2471,3011,2431,2991,431,5001,299
2016-09-201,2271,2731,2161,2531,473,9001,253
2016-09-161,2551,2591,2261,2272,087,2001,227
2016-09-151,2891,2941,2661,2671,262,2001,267
2016-09-141,2821,2981,2731,2771,216,6001,277
2016-09-131,3181,3201,2821,2991,016,8001,299
2016-09-121,3031,3201,2971,3071,237,8001,307
2016-09-091,2891,3381,2871,3282,540,9001,328
2016-09-081,2751,2801,2611,265835,2001,265
2016-09-071,2601,2881,2501,2831,328,8001,283
2016-09-061,2561,2751,2561,2711,235,5001,271
2016-09-051,2881,3171,2621,2651,712,8001,265
2016-09-021,2601,2811,2441,2701,316,3001,270
2016-09-011,2781,2931,2611,2641,297,2001,264
2016-08-311,2381,2891,2371,2812,297,5001,281
2016-08-301,2081,2411,2041,2272,006,7001,227
2016-08-291,1661,2311,1651,2183,098,5001,218
2016-08-261,1021,1461,1001,1422,356,4001,142
2016-08-251,0911,1021,0871,093757,3001,093
2016-08-241,0761,0941,0721,090455,7001,090
2016-08-231,0981,1021,0751,079817,0001,079
2016-08-221,0971,1061,0811,101618,7001,101
2016-08-191,0681,1051,0561,0941,217,8001,094
2016-08-181,0611,0731,0511,0591,001,4001,059
2016-08-171,0391,0841,0351,0811,640,7001,081
2016-08-161,0501,0971,0461,0482,383,0001,048
2016-08-151,0241,0391,0221,028811,4001,028
2016-08-121,0241,0341,0201,0201,123,3001,020
2016-08-101,0471,0531,0011,0081,910,9001,008
2016-08-091,0551,0731,0451,062803,5001,062
2016-08-081,0291,0671,0291,0571,228,8001,057
2016-08-051,0231,0301,0091,017611,5001,017
2016-08-049831,0279811,022980,2001,022
2016-08-03992993977983867,600983
2016-08-021,0111,0251,0081,008581,3001,008
2016-08-011,0351,0371,0101,0291,249,6001,029
2016-07-291,0541,0781,0381,0571,255,6001,057
2016-07-281,0491,0761,0431,0691,409,8001,069
2016-07-271,0231,0561,0211,0471,240,3001,047
2016-07-261,0381,0389971,0051,574,1001,005
2016-07-251,0471,0621,0441,044638,2001,044
2016-07-221,0301,0531,0301,040813,8001,040
2016-07-211,0451,0621,0361,0521,345,4001,052
2016-07-201,0371,0391,0191,031798,1001,031
2016-07-191,0291,0421,0161,0391,987,4001,039
2016-07-151,0031,0361,0031,0211,266,1001,021
2016-07-149771,0009749951,660,800995
2016-07-131,0141,0239951,0011,748,5001,001
2016-07-129881,0259879932,186,800993
2016-07-119249569229491,140,000949
2016-07-089129229039091,298,700909
2016-07-079309369099111,069,200911
2016-07-069319449139201,641,500920
2016-07-059399499339411,059,400941
2016-07-049279519179491,622,000949
2016-07-019619679379401,800,200940
2016-06-309499819499613,618,900961
2016-06-299509519149414,381,400941
2016-06-289459469029215,071,500921
2016-06-27104105989918,471,000990
2016-06-2411111110110524,204,0001,050
2016-06-2310511210511012,655,0001,100
2016-06-2210710710410512,941,0001,050
2016-06-2110510710310710,336,0001,070
2016-06-2010710910610813,624,0001,080
2016-06-1710310810210731,494,0001,070
2016-06-1610410510110213,189,0001,020
2016-06-1510410610210414,872,0001,040
2016-06-1410610710410413,817,0001,040
2016-06-131071081051068,781,0001,060
2016-06-1011011010810912,635,0001,090
2016-06-091101111091094,265,0001,090
2016-06-081111121091117,257,0001,110
2016-06-071121131111124,460,0001,120
2016-06-061111131111118,481,0001,110
2016-06-0311211511111313,387,0001,130
2016-06-0211311411111111,388,0001,110
2016-06-011131151121139,704,0001,130
2016-05-3111211711111414,883,0001,140
2016-05-301131141121125,979,0001,120
2016-05-271121131111136,882,0001,130
2016-05-261111121111116,723,0001,110
2016-05-251121121101114,517,0001,110
2016-05-2411111211011112,008,0001,110
2016-05-231121131101129,067,0001,120
2016-05-201111141101138,020,0001,130
2016-05-1911211311011210,702,0001,120
2016-05-1811111310911111,042,0001,110
2016-05-171121121101125,664,0001,120
2016-05-161111121101115,096,0001,110
2016-05-131131131101106,791,0001,100
2016-05-1211211410911219,262,0001,120
2016-05-1111211511111211,923,0001,120
2016-05-1010811110611010,087,0001,100
2016-05-0910911010610810,514,0001,080
2016-05-0611011110810810,160,0001,080
2016-05-0211111310911010,570,0001,100
2016-04-2811911911411515,786,0001,150
2016-04-271191201171179,873,0001,170
2016-04-261191191161176,490,0001,170
2016-04-251191201171198,275,0001,190
2016-04-2211511811511812,439,0001,180
2016-04-211171171151178,998,0001,170
2016-04-201171181141159,631,0001,150
2016-04-1911411611211613,787,0001,160
2016-04-1810911310811213,866,0001,120
2016-04-1511311410911128,284,0001,110
2016-04-1411611711411418,651,0001,140
2016-04-1311211511011313,423,0001,130
2016-04-1210711110711011,977,0001,100
2016-04-1110510910410711,418,0001,070
2016-04-0810610810310719,996,0001,070
2016-04-0710810910410619,846,0001,060
2016-04-0610811110810811,940,0001,080
2016-04-0511311310810917,307,0001,090
2016-04-0411211611111513,810,0001,150
2016-04-0111511611111216,854,0001,120
2016-03-3111511911511614,903,0001,160
2016-03-301171191141146,951,0001,140
2016-03-291171181151178,529,0001,170
2016-03-281141171131177,266,0001,170
2016-03-2511311411211318,697,0001,130
2016-03-241171181151168,959,0001,160
2016-03-231191201161188,438,0001,180
2016-03-221181191171196,617,0001,190
2016-03-1811711911411717,456,0001,170
2016-03-1712012211711814,668,0001,180
2016-03-161211221191218,803,0001,210
2016-03-1512212312112211,720,0001,220
2016-03-141231241221236,963,0001,230
2016-03-1111912111812119,139,0001,210
2016-03-101201221191205,128,0001,200
2016-03-091201211171199,785,0001,190
2016-03-0812412511912211,840,0001,220
2016-03-0712212512112310,318,0001,230
2016-03-0411912311812117,378,0001,210
2016-03-0311311911311816,349,0001,180
2016-03-0211211411011315,739,0001,130
2016-03-0111211310610920,224,0001,090
2016-02-2911511511211210,674,0001,120
2016-02-2611211511211312,068,0001,130
2016-02-2511211311011116,889,0001,110
2016-02-2411211411111312,087,0001,130
2016-02-2311311411211317,283,0001,130
2016-02-221121141111138,498,0001,130
2016-02-191151161121148,603,0001,140
2016-02-1811711911211622,683,0001,160
2016-02-1711711911411413,778,0001,140
2016-02-1611411911411624,589,0001,160
2016-02-1511511611211520,006,0001,150
2016-02-1211111410911132,452,0001,110
2016-02-1012212311211534,748,0001,150
2016-02-0912712812212319,965,0001,230
2016-02-0812613212512923,543,0001,290
2016-02-0512612812512614,506,0001,260
2016-02-0412612912412817,478,0001,280
2016-02-0312913012612617,561,0001,260
2016-02-0213313413013111,606,0001,310
2016-02-0113313413213314,130,0001,330
2016-01-2912813212513122,240,0001,310
2016-01-2812813012712713,022,0001,270
2016-01-2712913112713012,350,0001,300
2016-01-2612712812512612,547,0001,260
2016-01-2513213212712917,555,0001,290
2016-01-2212713012513014,364,0001,300
2016-01-2112613212412423,785,0001,240
2016-01-2013013012612612,520,0001,260
2016-01-1913013312912919,106,0001,290
2016-01-1812913112712916,730,0001,290
2016-01-1513413513113211,041,0001,320
2016-01-1413113312913217,796,0001,320
2016-01-1313313513213319,919,0001,330
2016-01-1213413513013121,556,0001,310
2016-01-0813614013613720,695,0001,370
2016-01-0714114113713814,100,0001,380
2016-01-0614314413914118,755,0001,410
2016-01-0514114413914217,109,0001,420
2016-01-0414114413814113,328,0001,410

分割・併合履歴 ： [2016-06-28]1株→0.1株