4004 (株)レゾナック・ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,368	2,427	2,361	2,415	1,201,300	2,415
2021-12-29	2,411	2,459	2,411	2,417	1,236,600	2,417
2021-12-28	2,478	2,494	2,456	2,472	1,731,700	2,472
2021-12-27	2,480	2,495	2,436	2,453	983,200	2,453
2021-12-24	2,513	2,517	2,467	2,484	1,105,000	2,484
2021-12-23	2,453	2,504	2,453	2,502	935,100	2,502
2021-12-22	2,453	2,458	2,419	2,441	1,012,800	2,441
2021-12-21	2,427	2,450	2,404	2,446	1,142,500	2,446
2021-12-20	2,477	2,478	2,394	2,397	2,008,600	2,397
2021-12-17	2,546	2,578	2,512	2,533	1,130,300	2,533
2021-12-16	2,573	2,588	2,545	2,554	988,400	2,554
2021-12-15	2,517	2,560	2,510	2,535	956,800	2,535
2021-12-14	2,539	2,550	2,507	2,534	983,900	2,534
2021-12-13	2,598	2,601	2,550	2,558	852,300	2,558
2021-12-10	2,594	2,604	2,564	2,568	912,600	2,568
2021-12-09	2,566	2,594	2,544	2,577	1,145,600	2,577
2021-12-08	2,564	2,610	2,543	2,583	1,547,800	2,583
2021-12-07	2,450	2,564	2,439	2,559	2,387,000	2,559
2021-12-06	2,424	2,458	2,401	2,428	1,301,800	2,428
2021-12-03	2,395	2,442	2,378	2,440	1,762,600	2,440
2021-12-02	2,446	2,459	2,366	2,388	2,785,500	2,388
2021-12-01	2,478	2,537	2,472	2,481	2,000,000	2,481
2021-11-30	2,599	2,607	2,492	2,502	3,274,400	2,502
2021-11-29	2,580	2,587	2,529	2,536	2,932,400	2,536
2021-11-26	2,709	2,721	2,643	2,665	1,715,000	2,665
2021-11-25	2,711	2,735	2,680	2,731	1,055,000	2,731
2021-11-24	2,693	2,760	2,684	2,719	1,754,800	2,719
2021-11-22	2,603	2,678	2,601	2,676	2,084,100	2,676
2021-11-19	2,610	2,653	2,566	2,636	3,985,600	2,636
2021-11-18	2,702	2,705	2,638	2,671	2,264,300	2,671
2021-11-17	2,799	2,811	2,740	2,740	1,654,200	2,740
2021-11-16	2,799	2,810	2,772	2,785	1,430,600	2,785
2021-11-15	2,844	2,884	2,794	2,824	1,990,600	2,824
2021-11-12	2,917	2,929	2,825	2,870	2,477,800	2,870
2021-11-11	2,878	2,949	2,826	2,917	5,232,300	2,917
2021-11-10	2,765	2,771	2,719	2,728	2,104,800	2,728
2021-11-09	2,811	2,820	2,772	2,789	1,143,100	2,789
2021-11-08	2,804	2,829	2,768	2,819	2,064,000	2,819
2021-11-05	2,927	2,927	2,701	2,740	3,879,800	2,740
2021-11-04	2,938	2,950	2,907	2,935	1,652,400	2,935
2021-11-02	2,935	2,935	2,888	2,896	1,479,500	2,896
2021-11-01	2,901	2,934	2,887	2,921	1,768,800	2,921
2021-10-29	2,826	2,864	2,814	2,861	1,764,500	2,861
2021-10-28	2,855	2,898	2,798	2,826	2,043,500	2,826
2021-10-27	2,939	2,958	2,796	2,881	2,316,100	2,881
2021-10-26	2,960	2,964	2,912	2,920	1,859,300	2,920
2021-10-25	2,881	2,954	2,876	2,919	1,879,900	2,919
2021-10-22	2,850	2,918	2,823	2,880	2,024,800	2,880
2021-10-21	2,854	2,940	2,851	2,887	1,873,500	2,887
2021-10-20	2,860	2,943	2,860	2,866	2,498,900	2,866
2021-10-19	2,826	2,874	2,818	2,852	2,168,900	2,852
2021-10-18	2,789	2,865	2,782	2,838	2,578,800	2,838
2021-10-15	2,739	2,784	2,739	2,763	2,224,500	2,763
2021-10-14	2,692	2,727	2,652	2,723	1,731,500	2,723
2021-10-13	2,705	2,722	2,654	2,694	1,837,400	2,694
2021-10-12	2,662	2,724	2,662	2,724	1,887,300	2,724
2021-10-11	2,604	2,683	2,597	2,683	1,925,600	2,683
2021-10-08	2,619	2,631	2,581	2,610	2,048,700	2,610
2021-10-07	2,549	2,618	2,522	2,598	2,833,900	2,598
2021-10-06	2,570	2,639	2,520	2,552	3,215,800	2,552
2021-10-05	2,572	2,586	2,468	2,541	3,906,400	2,541
2021-10-04	2,700	2,700	2,596	2,608	2,803,500	2,608
2021-10-01	2,697	2,734	2,636	2,656	2,973,200	2,656
2021-09-30	2,745	2,757	2,694	2,735	3,157,900	2,735
2021-09-29	2,748	2,815	2,696	2,737	4,966,800	2,737
2021-09-28	2,707	2,728	2,658	2,698	2,182,400	2,698
2021-09-27	2,755	2,786	2,681	2,685	2,873,200	2,685
2021-09-24	2,750	2,779	2,712	2,744	3,433,000	2,744
2021-09-22	2,713	2,734	2,652	2,660	2,803,300	2,660
2021-09-21	2,636	2,747	2,620	2,721	4,348,000	2,721
2021-09-17	2,801	2,803	2,704	2,736	4,456,200	2,736
2021-09-16	2,734	2,797	2,724	2,769	3,573,900	2,769
2021-09-15	2,831	2,831	2,693	2,736	6,080,800	2,736
2021-09-14	2,652	2,849	2,640	2,797	19,528,000	2,797
2021-09-13	2,625	2,677	2,613	2,634	7,176,600	2,634
2021-09-10	2,665	2,682	2,631	2,632	3,365,400	2,632
2021-09-09	2,620	2,689	2,611	2,643	6,992,200	2,643
2021-09-08	2,559	2,659	2,541	2,616	5,225,400	2,616
2021-09-07	2,551	2,595	2,540	2,570	10,681,000	2,570
2021-09-06	2,571	2,573	2,500	2,542	8,388,200	2,542
2021-09-03	2,465	2,555	2,449	2,519	4,200,700	2,519
2021-09-02	2,463	2,498	2,445	2,449	2,618,400	2,449
2021-09-01	2,454	2,500	2,436	2,467	3,255,100	2,467
2021-08-31	2,460	2,469	2,420	2,447	1,761,400	2,447
2021-08-30	2,451	2,503	2,451	2,483	1,639,500	2,483
2021-08-27	2,483	2,495	2,427	2,446	1,626,900	2,446
2021-08-26	2,540	2,549	2,466	2,493	2,737,000	2,493
2021-08-25	2,550	2,605	2,527	2,555	3,852,000	2,555
2021-08-24	2,473	2,509	2,414	2,506	8,413,000	2,506
2021-08-23	2,761	2,828	2,761	2,773	1,050,800	2,773
2021-08-20	2,833	2,857	2,728	2,737	3,331,400	2,737
2021-08-19	3,050	3,065	2,890	2,902	3,509,600	2,902
2021-08-18	3,205	3,225	3,140	3,150	919,300	3,150
2021-08-17	3,255	3,265	3,165	3,175	1,220,000	3,175
2021-08-16	3,340	3,340	3,250	3,280	1,076,000	3,280
2021-08-13	3,295	3,380	3,290	3,370	1,642,500	3,370
2021-08-12	3,180	3,305	3,180	3,295	2,434,100	3,295
2021-08-11	3,060	3,130	2,962	3,085	2,601,100	3,085
2021-08-10	3,125	3,145	3,060	3,065	777,200	3,065
2021-08-06	3,065	3,115	3,060	3,080	652,000	3,080
2021-08-05	3,020	3,110	3,020	3,060	659,700	3,060
2021-08-04	3,150	3,195	3,075	3,080	1,298,700	3,080
2021-08-03	3,175	3,240	3,115	3,170	1,428,900	3,170
2021-08-02	3,160	3,245	3,160	3,215	1,028,600	3,215
2021-07-30	3,150	3,185	3,130	3,130	1,042,200	3,130
2021-07-29	3,130	3,185	3,110	3,150	2,020,800	3,150
2021-07-28	3,070	3,170	3,065	3,130	1,075,000	3,130
2021-07-27	3,095	3,150	3,065	3,110	1,039,900	3,110
2021-07-26	3,070	3,090	3,045	3,055	938,700	3,055
2021-07-21	3,095	3,105	2,992	3,005	1,603,500	3,005
2021-07-20	3,015	3,075	3,010	3,010	1,499,500	3,010
2021-07-19	3,220	3,235	3,100	3,100	1,361,500	3,100
2021-07-16	3,220	3,300	3,220	3,275	686,300	3,275
2021-07-15	3,225	3,275	3,215	3,260	738,100	3,260
2021-07-14	3,260	3,345	3,240	3,285	822,500	3,285
2021-07-13	3,265	3,330	3,255	3,330	831,200	3,330
2021-07-12	3,200	3,280	3,190	3,265	1,712,500	3,265
2021-07-09	3,050	3,105	3,000	3,090	2,284,100	3,090
2021-07-08	3,225	3,235	3,125	3,135	1,492,400	3,135
2021-07-07	3,190	3,225	3,165	3,195	877,400	3,195
2021-07-06	3,240	3,280	3,225	3,260	1,009,900	3,260
2021-07-05	3,300	3,310	3,220	3,230	948,700	3,230
2021-07-02	3,310	3,345	3,305	3,335	670,100	3,335
2021-07-01	3,315	3,380	3,305	3,325	817,900	3,325
2021-06-30	3,305	3,345	3,285	3,300	726,900	3,300
2021-06-29	3,300	3,340	3,260	3,300	1,493,100	3,300
2021-06-28	3,345	3,425	3,345	3,420	812,300	3,420
2021-06-25	3,330	3,380	3,330	3,335	766,900	3,335
2021-06-24	3,350	3,355	3,300	3,320	852,600	3,320
2021-06-23	3,370	3,380	3,350	3,370	597,000	3,370
2021-06-22	3,395	3,425	3,365	3,370	1,344,000	3,370
2021-06-21	3,310	3,340	3,255	3,295	1,584,100	3,295
2021-06-18	3,470	3,475	3,375	3,380	2,016,200	3,380
2021-06-17	3,635	3,640	3,540	3,560	787,500	3,560
2021-06-16	3,620	3,685	3,600	3,620	869,200	3,620
2021-06-15	3,585	3,630	3,570	3,590	598,400	3,590
2021-06-14	3,605	3,635	3,575	3,585	590,100	3,585
2021-06-11	3,590	3,600	3,545	3,585	682,900	3,585
2021-06-10	3,555	3,605	3,550	3,600	738,500	3,600
2021-06-09	3,535	3,585	3,520	3,560	622,200	3,560
2021-06-08	3,600	3,615	3,545	3,555	719,900	3,555
2021-06-07	3,675	3,685	3,565	3,605	911,400	3,605
2021-06-04	3,555	3,660	3,505	3,645	1,333,700	3,645
2021-06-03	3,530	3,620	3,515	3,555	982,900	3,555
2021-06-02	3,465	3,575	3,460	3,525	1,126,100	3,525
2021-06-01	3,430	3,495	3,400	3,470	999,700	3,470
2021-05-31	3,475	3,500	3,395	3,405	979,700	3,405
2021-05-28	3,440	3,525	3,390	3,485	1,462,000	3,485
2021-05-27	3,485	3,500	3,370	3,370	1,895,400	3,370
2021-05-26	3,525	3,555	3,455	3,500	1,250,100	3,500
2021-05-25	3,505	3,555	3,460	3,540	886,200	3,540
2021-05-24	3,440	3,520	3,440	3,480	1,008,400	3,480
2021-05-21	3,480	3,485	3,390	3,405	1,440,100	3,405
2021-05-20	3,560	3,605	3,505	3,525	907,800	3,525
2021-05-19	3,660	3,700	3,585	3,610	1,200,200	3,610
2021-05-18	3,630	3,715	3,615	3,700	1,492,400	3,700
2021-05-17	3,625	3,635	3,535	3,610	1,753,300	3,610
2021-05-14	3,600	3,615	3,465	3,575	2,449,600	3,575
2021-05-13	3,430	3,510	3,375	3,390	1,490,300	3,390
2021-05-12	3,520	3,575	3,400	3,475	1,313,500	3,475
2021-05-11	3,640	3,720	3,450	3,505	2,557,100	3,505
2021-05-10	3,500	3,730	3,495	3,670	3,551,200	3,670
2021-05-07	3,400	3,515	3,390	3,505	1,850,000	3,505
2021-05-06	3,370	3,410	3,345	3,375	1,187,400	3,375
2021-04-30	3,250	3,320	3,240	3,310	1,130,200	3,310
2021-04-28	3,245	3,245	3,190	3,215	513,700	3,215
2021-04-27	3,200	3,285	3,190	3,240	1,005,700	3,240
2021-04-26	3,245	3,260	3,150	3,190	1,124,700	3,190
2021-04-23	3,205	3,220	3,185	3,205	700,400	3,205
2021-04-22	3,275	3,295	3,240	3,265	804,600	3,265
2021-04-21	3,250	3,255	3,180	3,225	1,236,300	3,225
2021-04-20	3,390	3,390	3,315	3,345	906,000	3,345
2021-04-19	3,445	3,460	3,375	3,395	845,200	3,395
2021-04-16	3,440	3,445	3,335	3,410	922,900	3,410
2021-04-15	3,485	3,510	3,400	3,420	885,000	3,420
2021-04-14	3,390	3,455	3,350	3,455	1,425,000	3,455
2021-04-13	3,370	3,375	3,315	3,340	680,000	3,340
2021-04-12	3,360	3,380	3,330	3,370	579,100	3,370
2021-04-09	3,380	3,405	3,325	3,330	876,700	3,330
2021-04-08	3,380	3,415	3,355	3,395	887,800	3,395
2021-04-07	3,350	3,435	3,330	3,420	1,484,400	3,420
2021-04-06	3,295	3,370	3,265	3,325	2,365,500	3,325
2021-04-05	3,175	3,255	3,160	3,255	1,603,100	3,255
2021-04-02	3,145	3,205	3,140	3,155	1,246,600	3,155
2021-04-01	3,145	3,160	3,045	3,105	1,103,600	3,105
2021-03-31	3,170	3,185	3,140	3,150	909,600	3,150
2021-03-30	3,130	3,210	3,120	3,190	981,100	3,190
2021-03-29	3,230	3,230	3,110	3,135	1,166,000	3,135
2021-03-26	3,260	3,265	3,150	3,160	1,233,900	3,160
2021-03-25	3,205	3,275	3,200	3,215	1,157,600	3,215
2021-03-24	3,135	3,170	3,090	3,150	1,339,900	3,150
2021-03-23	3,240	3,295	3,200	3,205	1,109,000	3,205
2021-03-22	3,210	3,245	3,190	3,215	770,300	3,215
2021-03-19	3,200	3,245	3,170	3,245	1,014,200	3,245
2021-03-18	3,190	3,250	3,185	3,230	1,856,700	3,230
2021-03-17	3,125	3,195	3,115	3,165	1,111,000	3,165
2021-03-16	3,135	3,160	3,105	3,145	1,100,400	3,145
2021-03-15	3,040	3,150	3,040	3,150	2,070,000	3,150
2021-03-12	3,040	3,070	2,980	3,035	1,383,700	3,035
2021-03-11	3,060	3,130	3,030	3,045	1,552,100	3,045
2021-03-10	2,978	3,055	2,923	3,055	1,641,000	3,055
2021-03-09	2,995	3,055	2,942	3,040	2,252,100	3,040
2021-03-08	2,968	3,025	2,950	2,985	3,107,200	2,985
2021-03-05	2,829	2,923	2,819	2,919	3,273,300	2,919
2021-03-04	2,760	2,864	2,748	2,810	2,868,800	2,810
2021-03-03	2,667	2,760	2,639	2,760	2,738,100	2,760
2021-03-02	2,666	2,697	2,630	2,645	1,399,500	2,645
2021-03-01	2,610	2,637	2,585	2,635	1,107,300	2,635
2021-02-26	2,602	2,609	2,529	2,594	1,727,300	2,594
2021-02-25	2,670	2,705	2,631	2,632	1,216,700	2,632
2021-02-24	2,609	2,674	2,593	2,607	1,511,900	2,607
2021-02-22	2,633	2,645	2,581	2,592	1,411,900	2,592
2021-02-19	2,651	2,671	2,564	2,601	1,570,500	2,601
2021-02-18	2,654	2,689	2,602	2,649	2,193,400	2,649
2021-02-17	2,668	2,708	2,663	2,688	1,016,400	2,688
2021-02-16	2,708	2,713	2,630	2,650	1,498,800	2,650
2021-02-15	2,688	2,738	2,683	2,695	1,422,600	2,695
2021-02-12	2,645	2,663	2,597	2,657	1,090,200	2,657
2021-02-10	2,621	2,688	2,604	2,648	1,269,200	2,648
2021-02-09	2,665	2,687	2,627	2,650	1,104,600	2,650
2021-02-08	2,655	2,679	2,641	2,652	1,452,300	2,652
2021-02-05	2,615	2,626	2,592	2,615	936,700	2,615
2021-02-04	2,636	2,642	2,603	2,622	1,176,700	2,622
2021-02-03	2,628	2,653	2,614	2,631	1,157,900	2,631
2021-02-02	2,600	2,655	2,583	2,610	1,892,100	2,610
2021-02-01	2,500	2,594	2,499	2,558	2,112,400	2,558
2021-01-29	2,503	2,539	2,457	2,497	1,552,400	2,497
2021-01-28	2,431	2,570	2,407	2,511	2,589,800	2,511
2021-01-27	2,439	2,449	2,414	2,439	858,700	2,439
2021-01-26	2,446	2,460	2,420	2,431	1,154,200	2,431
2021-01-25	2,425	2,451	2,405	2,433	926,700	2,433
2021-01-22	2,419	2,436	2,402	2,408	1,008,700	2,408
2021-01-21	2,493	2,498	2,428	2,434	1,284,600	2,434
2021-01-20	2,418	2,464	2,405	2,443	1,402,100	2,443
2021-01-19	2,409	2,440	2,404	2,417	1,046,400	2,417
2021-01-18	2,400	2,419	2,374	2,392	1,106,200	2,392
2021-01-15	2,460	2,479	2,405	2,432	1,500,100	2,432
2021-01-14	2,419	2,480	2,418	2,451	2,111,900	2,451
2021-01-13	2,362	2,487	2,360	2,441	4,891,100	2,441
2021-01-12	2,259	2,304	2,233	2,303	1,905,800	2,303
2021-01-08	2,231	2,255	2,214	2,251	1,260,700	2,251
2021-01-07	2,249	2,284	2,228	2,229	1,971,000	2,229
2021-01-06	2,192	2,217	2,170	2,183	1,142,000	2,183
2021-01-05	2,179	2,202	2,166	2,187	1,076,700	2,187
2021-01-04	2,210	2,231	2,157	2,203	1,253,300	2,203

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 [2021年度]

4004 (株)レゾナック・ホールディングスの時系列データ [2021年度]