4004 (株)レゾナック・ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,197	2,217	2,177	2,197	978,500	2,197
2020-12-29	2,178	2,225	2,172	2,218	1,431,000	2,218
2020-12-28	2,244	2,249	2,185	2,225	1,848,200	2,225
2020-12-25	2,164	2,239	2,130	2,209	1,925,200	2,209
2020-12-24	2,170	2,196	2,139	2,140	979,600	2,140
2020-12-23	2,202	2,213	2,135	2,159	1,448,800	2,159
2020-12-22	2,233	2,252	2,202	2,208	1,112,600	2,208
2020-12-21	2,252	2,270	2,215	2,245	1,346,700	2,245
2020-12-18	2,173	2,248	2,167	2,242	1,974,000	2,242
2020-12-17	2,218	2,220	2,172	2,194	1,390,300	2,194
2020-12-16	2,230	2,238	2,210	2,230	1,143,400	2,230
2020-12-15	2,255	2,275	2,205	2,218	1,976,000	2,218
2020-12-14	2,289	2,292	2,237	2,250	1,826,300	2,250
2020-12-11	2,195	2,274	2,195	2,257	4,006,200	2,257
2020-12-10	2,227	2,246	2,158	2,160	2,520,200	2,160
2020-12-09	2,134	2,203	2,132	2,201	2,422,100	2,201
2020-12-08	2,059	2,146	2,056	2,125	2,465,800	2,125
2020-12-07	2,035	2,094	2,033	2,064	2,193,400	2,064
2020-12-04	1,951	2,012	1,947	2,012	1,993,700	2,012
2020-12-03	1,940	1,970	1,928	1,957	1,770,600	1,957
2020-12-02	1,948	1,988	1,939	1,967	1,684,700	1,967
2020-12-01	1,900	1,959	1,899	1,950	2,775,600	1,950
2020-11-30	1,998	1,999	1,883	1,937	13,284,400	1,937
2020-11-27	1,990	2,030	1,972	2,028	1,810,300	2,028
2020-11-26	1,971	2,004	1,967	1,998	1,530,100	1,998
2020-11-25	2,012	2,033	1,997	2,002	2,322,400	2,002
2020-11-24	1,947	1,967	1,934	1,951	2,198,900	1,951
2020-11-20	1,910	1,938	1,898	1,928	1,880,800	1,928
2020-11-19	1,951	1,977	1,923	1,940	1,897,000	1,940
2020-11-18	1,955	1,992	1,941	1,976	1,368,300	1,976
2020-11-17	1,974	1,979	1,940	1,973	1,392,900	1,973
2020-11-16	1,953	1,960	1,921	1,943	1,715,900	1,943
2020-11-13	1,939	1,949	1,911	1,924	1,132,100	1,924
2020-11-12	1,930	1,975	1,913	1,964	1,390,500	1,964
2020-11-11	2,017	2,038	1,956	1,970	1,992,100	1,970
2020-11-10	2,000	2,053	1,957	1,983	2,514,900	1,983
2020-11-09	1,912	1,919	1,870	1,889	1,817,600	1,889
2020-11-06	1,845	1,901	1,843	1,875	2,508,800	1,875
2020-11-05	1,779	1,812	1,732	1,800	2,038,200	1,800
2020-11-04	1,865	1,875	1,808	1,808	1,101,400	1,808
2020-11-02	1,801	1,834	1,800	1,825	1,206,000	1,825
2020-10-30	1,831	1,831	1,758	1,767	1,371,400	1,767
2020-10-29	1,790	1,840	1,785	1,826	973,800	1,826
2020-10-28	1,863	1,864	1,815	1,833	1,473,200	1,833
2020-10-27	1,912	1,920	1,876	1,893	1,004,800	1,893
2020-10-26	1,916	1,930	1,902	1,929	749,900	1,929
2020-10-23	1,886	1,919	1,866	1,917	1,253,500	1,917
2020-10-22	1,898	1,911	1,883	1,885	859,900	1,885
2020-10-21	1,855	1,919	1,855	1,916	1,121,300	1,916
2020-10-20	1,866	1,899	1,856	1,856	1,086,900	1,856
2020-10-19	1,862	1,891	1,860	1,875	930,200	1,875
2020-10-16	1,893	1,894	1,861	1,865	1,211,200	1,865
2020-10-15	1,917	1,933	1,893	1,899	1,027,600	1,899
2020-10-14	1,958	1,958	1,902	1,910	1,922,500	1,910
2020-10-13	1,962	1,982	1,951	1,979	994,100	1,979
2020-10-12	1,968	1,988	1,945	1,953	1,215,500	1,953
2020-10-09	2,024	2,025	1,973	1,983	1,249,200	1,983
2020-10-08	2,026	2,045	1,999	2,023	1,140,000	2,023
2020-10-07	1,967	2,024	1,955	2,018	1,482,300	2,018
2020-10-06	1,923	1,988	1,923	1,985	2,105,900	1,985
2020-10-05	1,899	1,932	1,875	1,911	1,358,900	1,911
2020-10-02	1,930	1,938	1,840	1,856	2,269,900	1,856
2020-09-30	1,991	1,994	1,922	1,922	1,816,200	1,922
2020-09-29	2,004	2,026	1,994	2,007	955,700	2,007
2020-09-28	1,999	2,021	1,985	2,012	1,185,300	2,012
2020-09-25	2,019	2,021	1,977	1,983	1,058,200	1,983
2020-09-24	2,070	2,070	1,990	1,996	1,776,500	1,996
2020-09-23	2,075	2,082	2,023	2,070	1,757,900	2,070
2020-09-18	2,113	2,125	2,101	2,113	1,407,300	2,113
2020-09-17	2,084	2,093	2,067	2,089	1,297,000	2,089
2020-09-16	2,099	2,106	2,076	2,095	1,407,000	2,095
2020-09-15	2,060	2,132	2,058	2,116	2,479,700	2,116
2020-09-14	1,994	2,069	1,987	2,067	1,826,100	2,067
2020-09-11	1,989	2,002	1,969	1,995	998,500	1,995
2020-09-10	1,980	2,003	1,957	1,990	1,151,800	1,990
2020-09-09	1,950	1,970	1,945	1,965	1,950,900	1,965
2020-09-08	2,000	2,022	1,996	2,010	988,200	2,010
2020-09-07	1,973	2,038	1,972	2,008	1,151,900	2,008
2020-09-04	1,951	1,982	1,942	1,973	1,037,100	1,973
2020-09-03	2,027	2,029	1,981	1,981	1,018,600	1,981
2020-09-02	2,042	2,042	1,991	2,002	1,332,700	2,002
2020-09-01	2,035	2,046	2,008	2,025	1,459,800	2,025
2020-08-31	2,119	2,130	2,067	2,067	1,307,600	2,067
2020-08-28	2,074	2,155	2,066	2,094	2,595,700	2,094
2020-08-27	2,112	2,114	2,086	2,087	1,451,300	2,087
2020-08-26	2,110	2,148	2,103	2,141	886,400	2,141
2020-08-25	2,136	2,149	2,124	2,129	1,765,200	2,129
2020-08-24	2,112	2,119	2,081	2,095	783,400	2,095
2020-08-21	2,126	2,143	2,109	2,121	1,061,900	2,121
2020-08-20	2,132	2,142	2,106	2,106	1,492,000	2,106
2020-08-19	2,160	2,176	2,145	2,169	1,180,100	2,169
2020-08-18	2,227	2,227	2,161	2,188	1,902,500	2,188
2020-08-17	2,271	2,301	2,251	2,251	932,400	2,251
2020-08-14	2,322	2,360	2,293	2,294	1,461,900	2,294
2020-08-13	2,307	2,329	2,255	2,324	2,994,600	2,324
2020-08-12	2,315	2,370	2,312	2,366	1,311,600	2,366
2020-08-11	2,263	2,319	2,258	2,306	1,951,800	2,306
2020-08-07	2,151	2,223	2,148	2,219	1,702,800	2,219
2020-08-06	2,235	2,279	2,218	2,244	948,200	2,244
2020-08-05	2,240	2,244	2,191	2,240	1,916,800	2,240
2020-08-04	2,204	2,295	2,203	2,288	1,563,300	2,288
2020-08-03	2,193	2,198	2,159	2,175	1,173,300	2,175
2020-07-31	2,280	2,280	2,168	2,176	1,858,500	2,176
2020-07-30	2,350	2,355	2,297	2,297	1,492,300	2,297
2020-07-29	2,345	2,350	2,313	2,326	912,000	2,326
2020-07-28	2,361	2,392	2,354	2,374	801,900	2,374
2020-07-27	2,345	2,371	2,308	2,366	1,029,600	2,366
2020-07-22	2,386	2,412	2,372	2,378	811,100	2,378
2020-07-21	2,393	2,395	2,352	2,382	810,900	2,382
2020-07-20	2,400	2,414	2,356	2,414	826,000	2,414
2020-07-17	2,429	2,436	2,381	2,393	985,300	2,393
2020-07-16	2,422	2,442	2,389	2,400	1,950,600	2,400
2020-07-15	2,363	2,389	2,336	2,346	805,100	2,346
2020-07-14	2,314	2,357	2,311	2,333	707,800	2,333
2020-07-13	2,310	2,343	2,310	2,322	838,200	2,322
2020-07-10	2,312	2,322	2,271	2,271	931,100	2,271
2020-07-09	2,330	2,339	2,303	2,331	828,700	2,331
2020-07-08	2,355	2,388	2,331	2,346	1,024,100	2,346
2020-07-07	2,391	2,404	2,351	2,374	969,700	2,374
2020-07-06	2,357	2,415	2,351	2,393	1,033,800	2,393
2020-07-03	2,377	2,385	2,331	2,356	670,000	2,356
2020-07-02	2,373	2,387	2,343	2,355	940,400	2,355
2020-07-01	2,410	2,414	2,344	2,377	1,547,900	2,377
2020-06-30	2,448	2,466	2,412	2,416	1,257,100	2,416
2020-06-29	2,393	2,436	2,385	2,398	1,500,300	2,398
2020-06-26	2,505	2,512	2,464	2,474	1,174,000	2,474
2020-06-25	2,522	2,523	2,450	2,468	1,817,000	2,468
2020-06-24	2,540	2,562	2,528	2,548	1,120,700	2,548
2020-06-23	2,592	2,609	2,556	2,569	1,012,000	2,569
2020-06-22	2,592	2,612	2,558	2,580	999,700	2,580
2020-06-19	2,648	2,648	2,574	2,614	1,295,600	2,614
2020-06-18	2,598	2,630	2,561	2,623	1,151,400	2,623
2020-06-17	2,649	2,655	2,612	2,629	1,234,100	2,629
2020-06-16	2,638	2,664	2,577	2,641	2,222,400	2,641
2020-06-15	2,592	2,648	2,548	2,553	1,987,900	2,553
2020-06-12	2,484	2,594	2,472	2,581	1,916,700	2,581
2020-06-11	2,626	2,652	2,603	2,630	1,489,000	2,630
2020-06-10	2,682	2,707	2,662	2,696	1,326,000	2,696
2020-06-09	2,664	2,722	2,664	2,710	1,875,900	2,710
2020-06-08	2,677	2,693	2,645	2,664	1,600,400	2,664
2020-06-05	2,593	2,645	2,586	2,627	1,523,600	2,627
2020-06-04	2,650	2,688	2,567	2,589	1,680,700	2,589
2020-06-03	2,662	2,667	2,602	2,606	1,502,000	2,606
2020-06-02	2,583	2,609	2,567	2,572	1,024,900	2,572
2020-06-01	2,573	2,588	2,544	2,571	965,500	2,571
2020-05-29	2,559	2,598	2,552	2,575	1,970,700	2,575
2020-05-28	2,625	2,679	2,581	2,603	1,907,600	2,603
2020-05-27	2,537	2,600	2,523	2,567	2,630,400	2,567
2020-05-26	2,445	2,569	2,437	2,530	3,646,600	2,530
2020-05-25	2,366	2,429	2,358	2,428	2,465,900	2,428
2020-05-22	2,322	2,337	2,294	2,299	1,365,700	2,299
2020-05-21	2,330	2,363	2,310	2,337	1,347,500	2,337
2020-05-20	2,275	2,316	2,251	2,298	1,315,900	2,298
2020-05-19	2,256	2,330	2,255	2,286	2,320,900	2,286
2020-05-18	2,150	2,214	2,145	2,185	2,810,300	2,185
2020-05-15	2,327	2,358	2,274	2,341	1,273,900	2,341
2020-05-14	2,344	2,353	2,280	2,296	1,216,100	2,296
2020-05-13	2,327	2,377	2,297	2,364	882,200	2,364
2020-05-12	2,395	2,395	2,333	2,370	1,251,100	2,370
2020-05-11	2,289	2,392	2,286	2,357	1,736,900	2,357
2020-05-08	2,251	2,281	2,230	2,272	1,239,400	2,272
2020-05-07	2,241	2,268	2,224	2,230	1,925,800	2,230
2020-05-01	2,349	2,349	2,294	2,308	1,553,200	2,308
2020-04-30	2,386	2,417	2,371	2,375	1,503,200	2,375
2020-04-28	2,352	2,357	2,315	2,315	1,258,200	2,315
2020-04-27	2,307	2,353	2,298	2,353	1,101,400	2,353
2020-04-24	2,288	2,306	2,263	2,297	880,100	2,297
2020-04-23	2,273	2,319	2,247	2,303	1,299,100	2,303
2020-04-22	2,222	2,254	2,180	2,240	1,423,700	2,240
2020-04-21	2,306	2,315	2,255	2,258	1,746,400	2,258
2020-04-20	2,312	2,353	2,303	2,338	804,200	2,338
2020-04-17	2,339	2,375	2,313	2,319	1,720,300	2,319
2020-04-16	2,282	2,313	2,282	2,302	1,223,000	2,302
2020-04-15	2,302	2,358	2,290	2,312	1,653,400	2,312
2020-04-14	2,251	2,343	2,245	2,325	1,610,100	2,325
2020-04-13	2,305	2,324	2,291	2,307	1,147,000	2,307
2020-04-10	2,309	2,325	2,259	2,302	1,549,100	2,302
2020-04-09	2,253	2,296	2,236	2,286	1,484,900	2,286
2020-04-08	2,283	2,302	2,235	2,283	1,784,400	2,283
2020-04-07	2,339	2,359	2,234	2,282	1,831,900	2,282
2020-04-06	2,256	2,310	2,168	2,289	2,409,500	2,289
2020-04-03	2,146	2,221	2,119	2,213	2,014,300	2,213
2020-04-02	2,143	2,217	2,131	2,196	2,743,900	2,196
2020-04-01	2,212	2,295	2,148	2,184	4,511,400	2,184
2020-03-31	2,308	2,333	2,237	2,237	4,344,700	2,237
2020-03-30	2,252	2,336	2,246	2,311	2,730,700	2,311
2020-03-27	2,337	2,364	2,255	2,319	2,795,900	2,319
2020-03-26	2,200	2,268	2,175	2,247	3,551,600	2,247
2020-03-25	2,204	2,251	2,173	2,231	3,254,700	2,231
2020-03-24	1,992	2,073	1,901	2,072	3,941,700	2,072
2020-03-23	1,965	2,058	1,952	1,980	3,663,200	1,980
2020-03-19	2,013	2,228	2,008	2,015	7,631,600	2,015
2020-03-18	1,762	2,024	1,759	1,933	6,574,200	1,933
2020-03-17	1,633	1,764	1,603	1,730	4,796,800	1,730
2020-03-16	1,764	1,787	1,682	1,686	3,511,600	1,686
2020-03-13	1,617	1,823	1,606	1,745	5,517,900	1,745
2020-03-12	1,837	1,881	1,776	1,796	3,937,200	1,796
2020-03-11	1,946	2,010	1,902	1,902	2,329,400	1,902
2020-03-10	1,886	1,963	1,817	1,956	3,328,200	1,956
2020-03-09	2,044	2,058	1,938	1,954	2,875,500	1,954
2020-03-06	2,203	2,207	2,141	2,154	2,465,900	2,154
2020-03-05	2,287	2,299	2,242	2,253	1,510,000	2,253
2020-03-04	2,234	2,276	2,219	2,253	1,547,900	2,253
2020-03-03	2,352	2,360	2,274	2,274	2,113,100	2,274
2020-03-02	2,271	2,352	2,266	2,305	2,051,200	2,305
2020-02-28	2,320	2,362	2,285	2,332	4,030,800	2,332
2020-02-27	2,508	2,510	2,408	2,432	3,841,300	2,432
2020-02-26	2,522	2,542	2,503	2,531	2,262,200	2,531
2020-02-25	2,506	2,589	2,505	2,572	2,809,000	2,572
2020-02-21	2,670	2,694	2,653	2,654	2,138,500	2,654
2020-02-20	2,682	2,693	2,640	2,655	1,639,700	2,655
2020-02-19	2,690	2,700	2,642	2,657	2,288,800	2,657
2020-02-18	2,680	2,689	2,655	2,677	2,152,900	2,677
2020-02-17	2,690	2,710	2,653	2,705	2,786,500	2,705
2020-02-14	2,664	2,737	2,652	2,737	3,425,400	2,737
2020-02-13	2,745	2,773	2,737	2,752	1,580,500	2,752
2020-02-12	2,782	2,783	2,735	2,751	1,965,400	2,751
2020-02-10	2,701	2,757	2,695	2,755	1,129,900	2,755
2020-02-07	2,749	2,765	2,711	2,755	1,452,200	2,755
2020-02-06	2,780	2,796	2,744	2,746	2,698,300	2,746
2020-02-05	2,694	2,699	2,677	2,682	1,828,100	2,682
2020-02-04	2,638	2,666	2,634	2,656	1,122,100	2,656
2020-02-03	2,600	2,665	2,591	2,652	1,692,300	2,652
2020-01-31	2,663	2,707	2,662	2,675	1,953,500	2,675
2020-01-30	2,659	2,673	2,627	2,648	2,148,700	2,648
2020-01-29	2,672	2,696	2,667	2,682	1,573,600	2,682
2020-01-28	2,645	2,683	2,621	2,676	2,325,800	2,676
2020-01-27	2,708	2,708	2,672	2,684	2,196,200	2,684
2020-01-24	2,740	2,755	2,737	2,749	1,119,200	2,749
2020-01-23	2,732	2,750	2,723	2,737	1,699,500	2,737
2020-01-22	2,742	2,779	2,732	2,778	1,607,800	2,778
2020-01-21	2,796	2,807	2,766	2,786	1,136,900	2,786
2020-01-20	2,751	2,804	2,745	2,798	1,792,500	2,798
2020-01-17	2,722	2,762	2,716	2,750	1,975,000	2,750
2020-01-16	2,708	2,721	2,676	2,702	2,861,200	2,702
2020-01-15	2,765	2,782	2,756	2,756	1,306,100	2,756
2020-01-14	2,759	2,782	2,742	2,763	1,937,100	2,763
2020-01-10	2,756	2,763	2,725	2,746	2,640,000	2,746
2020-01-09	2,801	2,809	2,763	2,764	1,943,800	2,764
2020-01-08	2,786	2,786	2,746	2,756	3,164,900	2,756
2020-01-07	2,850	2,869	2,830	2,833	1,584,300	2,833
2020-01-06	2,849	2,849	2,802	2,839	2,722,000	2,839

分割・併合履歴： [2016-06-28]1株→0.1株

4004 (株)レゾナック・ホールディングス の時系列データ [2020年度]

4004 (株)レゾナック・ホールディングスの時系列データ [2020年度]