4004 (株)レゾナック・ホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,8504,8954,7904,815807,3004,815
2017-12-284,8104,8754,8004,825729,1004,825
2017-12-274,8104,8804,7704,8251,076,5004,825
2017-12-264,9704,9754,8254,8701,179,8004,870
2017-12-254,8404,9754,8104,9701,293,9004,970
2017-12-224,7804,8804,7704,8401,584,5004,840
2017-12-214,6704,7904,6704,7851,710,0004,785
2017-12-204,5254,6904,5154,6501,557,9004,650
2017-12-194,4854,5654,4454,5101,615,9004,510
2017-12-184,4754,5904,3704,4852,867,2004,485
2017-12-154,2904,5004,2654,4704,885,9004,470
2017-12-143,9504,0403,9104,0101,356,9004,010
2017-12-134,1204,1453,9103,9352,179,0003,935
2017-12-124,2004,2504,0004,0902,340,9004,090
2017-12-114,2004,2154,1454,200834,8004,200
2017-12-084,1354,1954,1354,1851,115,8004,185
2017-12-074,0154,1204,0054,110925,3004,110
2017-12-064,1704,1853,9354,0051,888,4004,005
2017-12-054,1554,2104,1304,2051,152,5004,205
2017-12-044,1504,2104,1354,1651,313,2004,165
2017-12-014,1754,2104,1004,1351,333,7004,135
2017-11-304,1804,2204,1254,1651,550,6004,165
2017-11-294,2554,2554,1354,1651,377,0004,165
2017-11-284,3104,3354,2004,2151,312,0004,215
2017-11-274,2954,3054,2354,3051,422,6004,305
2017-11-244,2654,2854,2254,280940,4004,280
2017-11-224,2204,2654,1804,2401,528,0004,240
2017-11-214,1754,2004,1354,1701,287,0004,170
2017-11-204,1354,2254,0504,1051,281,8004,105
2017-11-174,1654,2254,0904,1502,121,1004,150
2017-11-163,9354,1053,8804,0951,966,3004,095
2017-11-154,0154,1703,9453,9804,604,6003,980
2017-11-133,9153,9203,8403,855806,3003,855
2017-11-103,8903,9303,8303,9251,387,9003,925
2017-11-093,9604,0403,8603,9451,905,6003,945
2017-11-083,9203,9503,8753,9151,750,4003,915
2017-11-073,8603,9603,8403,9401,250,0003,940
2017-11-064,0404,0603,9253,9301,421,7003,930
2017-11-023,9203,9353,8503,9251,315,7003,925
2017-11-013,8003,9003,8003,8801,556,2003,880
2017-10-313,7503,8003,7403,775929,7003,775
2017-10-303,7703,7903,6853,7851,360,0003,785
2017-10-273,8003,8103,7753,790986,7003,790
2017-10-263,7053,7903,6803,765835,8003,765
2017-10-253,7003,8353,6853,7402,357,1003,740
2017-10-243,5853,6753,5553,6651,410,9003,665
2017-10-233,6003,6453,5753,6051,349,1003,605
2017-10-203,4803,5503,4603,5301,506,8003,530
2017-10-193,4603,5203,4203,4751,734,8003,475
2017-10-183,5553,5603,4553,4751,765,1003,475
2017-10-173,5853,5953,5103,5301,490,6003,530
2017-10-163,6503,6503,5503,5951,032,0003,595
2017-10-133,5703,6553,5603,6251,049,1003,625
2017-10-123,7453,7503,5903,5901,873,1003,590
2017-10-113,6703,7153,6153,7101,725,7003,710
2017-10-103,6803,6903,6303,6701,626,2003,670
2017-10-063,5053,5753,4803,5701,244,4003,570
2017-10-053,5503,5503,4453,4651,381,2003,465
2017-10-043,5703,5853,5053,5651,115,8003,565
2017-10-033,6453,6703,5503,5851,500,5003,585
2017-10-023,5753,6503,5653,6151,717,9003,615
2017-09-293,5203,5753,4153,5053,082,9003,505
2017-09-283,4103,6803,4103,5904,310,5003,590
2017-09-273,2403,3453,2303,3401,419,7003,340
2017-09-263,1803,2203,1703,2101,099,5003,210
2017-09-253,2103,2253,1503,1851,227,2003,185
2017-09-223,2803,2803,1453,1701,584,3003,170
2017-09-213,3803,3853,2703,2901,365,9003,290
2017-09-203,4203,4203,3053,3201,235,6003,320
2017-09-193,3903,4503,3103,3651,946,9003,365
2017-09-153,0703,3153,0703,2803,305,8003,280
2017-09-143,0903,1203,0303,0551,111,8003,055
2017-09-133,1153,1603,1003,1101,313,3003,110
2017-09-123,1003,1103,0553,090932,4003,090
2017-09-113,0653,0803,0453,075715,9003,075
2017-09-083,0603,0653,0103,0301,122,0003,030
2017-09-073,0003,0452,9743,0451,182,5003,045
2017-09-062,9152,9802,9012,9761,112,6002,976
2017-09-053,0503,0552,9482,9561,209,9002,956
2017-09-043,0253,0452,9943,0401,059,7003,040
2017-09-012,9503,0452,9363,0401,895,6003,040
2017-08-313,0653,0852,9112,9212,245,6002,921
2017-08-302,9803,0402,9633,0352,083,3003,035
2017-08-292,9502,9682,9222,964900,0002,964
2017-08-282,9382,9792,9332,9781,085,4002,978
2017-08-252,9272,9362,8902,927984,3002,927
2017-08-242,9082,9642,9032,9041,233,0002,904
2017-08-232,9002,9522,8882,9391,902,1002,939
2017-08-222,7842,8192,7682,8111,069,7002,811
2017-08-212,8072,8072,7752,791725,0002,791
2017-08-182,8012,8342,7722,779991,6002,779
2017-08-172,8402,8672,8162,861759,4002,861
2017-08-162,8792,8792,7982,8431,380,8002,843
2017-08-152,7842,8872,7752,8762,072,8002,876
2017-08-142,7652,8292,7352,7352,502,6002,735
2017-08-102,8002,8822,8002,8442,109,8002,844
2017-08-092,8612,8962,7572,7802,402,8002,780
2017-08-082,9502,9742,8602,8801,537,6002,880
2017-08-072,8732,9212,8522,9141,075,6002,914
2017-08-042,8502,8712,7932,8491,615,7002,849
2017-08-032,9482,9572,8862,9041,426,3002,904
2017-08-022,8602,9642,8602,9601,777,4002,960
2017-08-012,8502,8782,8122,8411,825,3002,841
2017-07-312,8102,8962,8102,8862,015,0002,886
2017-07-282,8132,8442,7742,8101,921,6002,810
2017-07-272,8522,8552,8132,8302,509,3002,830
2017-07-262,8852,9302,8722,8773,380,3002,877
2017-07-253,0503,0902,9272,9645,065,9002,964
2017-07-243,0953,1403,0503,1401,220,1003,140
2017-07-213,1653,1853,0553,0752,166,8003,075
2017-07-203,0603,1753,0603,1652,560,6003,165
2017-07-192,9933,0702,9843,0352,867,2003,035
2017-07-182,9362,9502,8732,8932,160,6002,893
2017-07-142,8132,9092,8132,9073,182,8002,907
2017-07-132,7752,7942,7642,7861,367,8002,786
2017-07-122,7502,7782,7232,7391,202,0002,739
2017-07-112,7002,7432,7002,7391,324,3002,739
2017-07-102,6862,7082,6702,6881,149,9002,688
2017-07-072,6302,6732,6252,647840,2002,647
2017-07-062,6552,6742,6282,6511,188,4002,651
2017-07-052,6262,6682,6122,6661,290,4002,666
2017-07-042,7262,7352,6122,6192,152,6002,619
2017-07-032,6032,6992,6022,6972,155,7002,697
2017-06-302,6062,6182,5802,6061,453,9002,606
2017-06-292,6332,6372,5972,6182,240,3002,618
2017-06-282,5982,6232,5932,6071,925,2002,607
2017-06-272,5742,6292,5712,6212,263,9002,621
2017-06-262,4982,5472,4962,5401,582,3002,540
2017-06-232,5252,5642,4872,4941,365,3002,494
2017-06-222,4772,5032,4602,4991,792,5002,499
2017-06-212,4802,4922,4612,4751,203,8002,475
2017-06-202,4802,4982,4552,4931,467,4002,493
2017-06-192,4452,4602,4202,4571,116,0002,457
2017-06-162,4412,4882,4132,4422,417,6002,442
2017-06-152,4732,5192,4322,4432,372,8002,443
2017-06-142,5102,5482,4512,4642,569,7002,464
2017-06-132,4462,4722,4122,4551,555,7002,455
2017-06-122,4902,5042,4062,4462,288,2002,446
2017-06-092,4502,4942,4362,4903,025,2002,490
2017-06-082,4052,4172,3792,3981,339,9002,398
2017-06-072,3462,4042,3372,3981,430,0002,398
2017-06-062,3952,4162,3602,3632,101,3002,363
2017-06-052,3372,3832,3322,3622,270,3002,362
2017-06-022,2632,3312,2632,3303,372,4002,330
2017-06-012,1562,2362,1562,2363,441,0002,236
2017-05-312,0962,1732,0942,1534,301,8002,153
2017-05-302,0532,0552,0112,0461,632,1002,046
2017-05-292,0622,0672,0232,0502,378,9002,050
2017-05-262,1062,1092,0652,0711,918,5002,071
2017-05-252,1322,1492,1082,1081,636,2002,108
2017-05-242,1712,1762,1452,1541,233,4002,154
2017-05-232,1592,1722,1332,1401,581,4002,140
2017-05-222,1682,1832,1432,1601,311,3002,160
2017-05-192,1302,1662,1212,1611,989,6002,161
2017-05-182,1422,1682,1202,1222,364,9002,122
2017-05-172,1982,2302,1902,2041,847,4002,204
2017-05-162,1922,2312,1922,2181,942,7002,218
2017-05-152,1812,1902,1522,1682,082,7002,168
2017-05-122,2892,2962,2092,2123,381,0002,212
2017-05-112,3302,3462,2282,3084,287,7002,308
2017-05-102,1842,1982,1522,1941,327,7002,194
2017-05-092,1902,2162,1782,1831,464,0002,183
2017-05-082,2152,2362,2002,2291,776,1002,229
2017-05-022,1892,1952,1512,1832,166,5002,183
2017-05-012,1322,2152,1282,2012,366,2002,201
2017-04-282,1362,1712,1232,1283,170,8002,128
2017-04-272,0702,1652,0652,1605,092,0002,160
2017-04-261,9802,0751,9472,0698,354,0002,069
2017-04-251,7511,9221,7481,9058,691,3001,905
2017-04-241,7621,7721,7331,7441,759,7001,744
2017-04-211,7401,7591,7381,7472,328,0001,747
2017-04-201,7531,7551,7101,7123,277,1001,712
2017-04-191,7311,7901,7311,7642,920,3001,764
2017-04-181,7461,8101,7451,7604,469,2001,760
2017-04-171,7291,7331,7061,7152,412,1001,715
2017-04-141,7001,7801,6931,7491,874,4001,749
2017-04-131,7341,7481,7101,7254,200,9001,725
2017-04-121,8271,8331,8051,8141,157,1001,814
2017-04-111,8831,8831,8411,8491,214,5001,849
2017-04-101,8991,9021,8681,8961,117,1001,896
2017-04-071,9001,9161,8681,8931,276,0001,893
2017-04-061,9261,9381,8831,8911,130,4001,891
2017-04-051,9341,9531,9141,9191,199,7001,919
2017-04-041,9561,9711,9141,9351,478,9001,935
2017-04-031,9982,0051,9731,9761,665,3001,976
2017-03-312,0052,0141,9851,9851,646,4001,985
2017-03-301,9732,0141,9731,9871,330,5001,987
2017-03-291,9972,0101,9691,9761,305,3001,976
2017-03-281,9331,9871,9331,9452,622,2001,945
2017-03-271,9181,9561,9111,9121,484,4001,912
2017-03-241,8911,9361,8911,9201,418,1001,920
2017-03-231,8751,8981,8701,886760,0001,886
2017-03-221,9121,9221,8811,8811,261,8001,881
2017-03-211,9191,9451,9111,937863,5001,937
2017-03-171,9021,9191,8921,908999,1001,908
2017-03-161,8771,9141,8761,9101,020,0001,910
2017-03-151,8951,9051,8731,8901,313,9001,890
2017-03-141,8901,9151,8801,9101,134,2001,910
2017-03-131,8841,8951,8741,892861,5001,892
2017-03-101,9031,9061,8791,893973,0001,893
2017-03-091,8891,9031,8701,8911,161,1001,891
2017-03-081,8891,9111,8681,8761,415,6001,876
2017-03-071,8451,8841,8421,8701,688,7001,870
2017-03-061,8361,8981,8221,8972,196,2001,897
2017-03-031,8521,8861,8401,8452,789,7001,845
2017-03-021,9741,9801,8351,8807,746,6001,880
2017-03-011,9872,0291,9672,0241,202,3002,024
2017-02-281,9851,9991,9771,979784,3001,979
2017-02-271,9781,9851,9491,9631,238,7001,963
2017-02-242,0052,0201,9832,000915,4002,000
2017-02-232,0292,0382,0072,023952,0002,023
2017-02-222,0302,0482,0192,0341,401,5002,034
2017-02-211,9972,0061,9811,996661,7001,996
2017-02-201,9611,9841,9401,982708,2001,982
2017-02-171,9882,0031,9671,975953,5001,975
2017-02-162,0092,0251,9942,000986,0002,000
2017-02-151,9862,0391,9792,0082,116,2002,008
2017-02-141,9641,9871,9431,9491,814,4001,949
2017-02-131,9681,9791,9591,9781,592,7001,978
2017-02-101,9191,9571,9061,9511,808,9001,951
2017-02-091,8991,9141,8821,886946,1001,886
2017-02-081,8561,9011,8561,8981,327,9001,898
2017-02-071,8251,8701,8171,859983,7001,859
2017-02-061,8551,8551,8161,841955,9001,841
2017-02-031,8491,8721,8311,8381,197,2001,838
2017-02-021,8761,8841,8321,837790,0001,837
2017-02-011,8211,8671,8091,8661,098,2001,866
2017-01-311,8411,8711,8361,8571,181,2001,857
2017-01-301,8691,8701,8421,866923,1001,866
2017-01-271,8971,8971,8601,8751,394,2001,875
2017-01-261,8401,8991,8391,8932,679,2001,893
2017-01-251,7721,8171,7721,8152,139,1001,815
2017-01-241,7351,7571,7281,744979,1001,744
2017-01-231,7451,7471,7261,735611,0001,735
2017-01-201,7301,7541,7181,751971,5001,751
2017-01-191,7501,7631,7321,7341,168,9001,734
2017-01-181,6971,7261,6841,7251,033,6001,725
2017-01-171,7561,7561,7231,7231,052,4001,723
2017-01-161,7531,7731,7501,7631,010,2001,763
2017-01-131,7591,7641,7421,764961,3001,764
2017-01-121,7651,7731,7451,7561,087,9001,756
2017-01-111,7381,7741,7241,7681,722,4001,768
2017-01-101,7141,7401,7031,7251,106,3001,725
2017-01-061,7161,7401,7101,7251,056,2001,725
2017-01-051,7361,7411,7151,7361,659,1001,736
2017-01-041,6911,7491,6891,7471,466,7001,747

分割・併合履歴 : [2016-06-28]1株→0.1株