4004 (株)レゾナック・ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,019	2,043	2,017	2,020	1,299,400	2,020
2022-12-29	2,046	2,049	2,008	2,016	1,759,500	2,016
2022-12-28	2,100	2,115	2,096	2,115	1,538,800	2,115
2022-12-27	2,132	2,136	2,099	2,105	838,000	2,105
2022-12-26	2,095	2,103	2,084	2,102	1,019,800	2,102
2022-12-23	2,080	2,101	2,067	2,092	828,300	2,092
2022-12-22	2,135	2,140	2,110	2,111	953,400	2,111
2022-12-21	2,132	2,138	2,094	2,108	1,657,300	2,108
2022-12-20	2,171	2,184	2,108	2,131	1,497,300	2,131
2022-12-19	2,185	2,196	2,168	2,168	1,420,500	2,168
2022-12-16	2,231	2,239	2,204	2,207	1,763,300	2,207
2022-12-15	2,231	2,276	2,224	2,259	1,086,700	2,259
2022-12-14	2,230	2,253	2,217	2,253	1,308,000	2,253
2022-12-13	2,240	2,245	2,211	2,220	911,300	2,220
2022-12-12	2,211	2,233	2,201	2,221	1,304,000	2,221
2022-12-09	2,190	2,218	2,188	2,204	1,438,400	2,204
2022-12-08	2,188	2,195	2,165	2,176	1,276,500	2,176
2022-12-07	2,189	2,215	2,185	2,211	959,700	2,211
2022-12-06	2,190	2,209	2,183	2,204	946,200	2,204
2022-12-05	2,199	2,219	2,191	2,202	1,291,000	2,202
2022-12-02	2,206	2,206	2,165	2,177	1,635,300	2,177
2022-12-01	2,224	2,246	2,208	2,225	1,620,700	2,225
2022-11-30	2,197	2,203	2,179	2,188	1,519,400	2,188
2022-11-29	2,188	2,202	2,173	2,192	1,269,700	2,192
2022-11-28	2,249	2,252	2,183	2,200	2,937,000	2,200
2022-11-25	2,271	2,279	2,250	2,258	1,145,400	2,258
2022-11-24	2,222	2,275	2,216	2,265	2,327,100	2,265
2022-11-22	2,190	2,197	2,173	2,193	1,352,500	2,193
2022-11-21	2,208	2,215	2,152	2,179	2,912,400	2,179
2022-11-18	2,268	2,277	2,242	2,247	1,318,300	2,247
2022-11-17	2,215	2,245	2,201	2,242	1,056,800	2,242
2022-11-16	2,253	2,253	2,217	2,229	1,461,800	2,229
2022-11-15	2,214	2,258	2,189	2,250	1,553,400	2,250
2022-11-14	2,211	2,225	2,185	2,189	1,192,000	2,189
2022-11-11	2,202	2,217	2,168	2,189	1,457,800	2,189
2022-11-10	2,163	2,184	2,152	2,154	1,171,100	2,154
2022-11-09	2,180	2,195	2,136	2,194	1,964,300	2,194
2022-11-08	2,112	2,177	2,062	2,170	3,840,100	2,170
2022-11-07	2,164	2,188	2,132	2,175	2,566,600	2,175
2022-11-04	2,197	2,211	2,175	2,191	1,654,700	2,191
2022-11-02	2,187	2,217	2,183	2,209	1,300,500	2,209
2022-11-01	2,207	2,210	2,171	2,189	1,045,900	2,189
2022-10-31	2,165	2,185	2,158	2,172	1,318,100	2,172
2022-10-28	2,132	2,146	2,115	2,123	2,660,800	2,123
2022-10-27	2,170	2,173	2,127	2,143	1,042,500	2,143
2022-10-26	2,173	2,196	2,169	2,171	1,059,000	2,171
2022-10-25	2,181	2,193	2,162	2,178	1,080,100	2,178
2022-10-24	2,146	2,185	2,134	2,148	1,428,500	2,148
2022-10-21	2,110	2,120	2,095	2,100	1,194,300	2,100
2022-10-20	2,133	2,154	2,114	2,122	1,064,200	2,122
2022-10-19	2,139	2,169	2,128	2,156	1,048,600	2,156
2022-10-18	2,159	2,162	2,117	2,145	1,190,500	2,145
2022-10-17	2,142	2,154	2,113	2,123	1,474,500	2,123
2022-10-14	2,175	2,192	2,143	2,171	1,899,800	2,171
2022-10-13	2,106	2,143	2,103	2,130	1,423,500	2,130
2022-10-12	2,139	2,152	2,106	2,107	2,154,500	2,107
2022-10-11	2,161	2,182	2,142	2,145	1,659,900	2,145
2022-10-07	2,152	2,189	2,139	2,180	1,446,400	2,180
2022-10-06	2,156	2,204	2,151	2,194	1,677,700	2,194
2022-10-05	2,177	2,187	2,149	2,157	1,766,100	2,157
2022-10-04	2,109	2,137	2,095	2,137	1,992,300	2,137
2022-10-03	2,035	2,062	2,007	2,061	1,513,000	2,061
2022-09-30	2,088	2,098	2,037	2,054	1,457,600	2,054
2022-09-29	2,103	2,133	2,075	2,087	1,587,500	2,087
2022-09-28	2,070	2,102	2,035	2,058	1,864,500	2,058
2022-09-27	2,070	2,099	2,059	2,065	1,468,000	2,065
2022-09-26	2,146	2,151	2,056	2,063	2,567,500	2,063
2022-09-22	2,182	2,223	2,166	2,186	2,048,600	2,186
2022-09-21	2,169	2,233	2,160	2,186	2,573,500	2,186
2022-09-20	2,117	2,175	2,111	2,169	2,085,700	2,169
2022-09-16	2,096	2,113	2,077	2,078	1,673,500	2,078
2022-09-15	2,139	2,153	2,108	2,117	1,599,100	2,117
2022-09-14	2,136	2,167	2,125	2,144	1,472,000	2,144
2022-09-13	2,189	2,202	2,174	2,193	839,800	2,193
2022-09-12	2,200	2,203	2,170	2,179	1,008,500	2,179
2022-09-09	2,184	2,191	2,162	2,186	1,364,100	2,186
2022-09-08	2,127	2,179	2,125	2,168	2,601,100	2,168
2022-09-07	2,115	2,122	2,071	2,090	1,678,900	2,090
2022-09-06	2,116	2,127	2,079	2,122	2,645,000	2,122
2022-09-05	2,140	2,154	2,101	2,101	2,029,900	2,101
2022-09-02	2,146	2,177	2,123	2,141	1,500,600	2,141
2022-09-01	2,130	2,147	2,121	2,130	1,613,700	2,130
2022-08-31	2,160	2,171	2,146	2,155	1,434,600	2,155
2022-08-30	2,194	2,211	2,176	2,193	2,301,700	2,193
2022-08-29	2,156	2,183	2,146	2,176	1,077,900	2,176
2022-08-26	2,222	2,223	2,196	2,206	867,200	2,206
2022-08-25	2,224	2,224	2,197	2,201	942,500	2,201
2022-08-24	2,214	2,232	2,195	2,213	1,358,000	2,213
2022-08-23	2,151	2,184	2,140	2,184	1,130,800	2,184
2022-08-22	2,180	2,200	2,153	2,198	1,580,600	2,198
2022-08-19	2,227	2,236	2,210	2,216	1,637,600	2,216
2022-08-18	2,262	2,266	2,227	2,241	1,263,200	2,241
2022-08-17	2,269	2,298	2,261	2,284	982,800	2,284
2022-08-16	2,280	2,280	2,253	2,256	737,200	2,256
2022-08-15	2,261	2,272	2,240	2,271	1,000,600	2,271
2022-08-12	2,288	2,305	2,257	2,260	1,466,800	2,260
2022-08-10	2,207	2,252	2,204	2,232	1,187,800	2,232
2022-08-09	2,245	2,249	2,180	2,200	2,029,000	2,200
2022-08-08	2,252	2,270	2,225	2,251	1,341,000	2,251
2022-08-05	2,241	2,262	2,182	2,262	2,356,200	2,262
2022-08-04	2,284	2,285	2,204	2,242	2,001,300	2,242
2022-08-03	2,238	2,238	2,190	2,228	936,700	2,228
2022-08-02	2,229	2,240	2,215	2,226	1,078,800	2,226
2022-08-01	2,259	2,265	2,230	2,247	1,392,800	2,247
2022-07-29	2,227	2,232	2,204	2,216	1,064,500	2,216
2022-07-28	2,231	2,231	2,195	2,208	2,513,500	2,208
2022-07-27	2,199	2,220	2,179	2,217	898,900	2,217
2022-07-26	2,219	2,227	2,202	2,210	888,300	2,210
2022-07-25	2,195	2,215	2,185	2,190	1,096,000	2,190
2022-07-22	2,209	2,231	2,200	2,223	941,100	2,223
2022-07-21	2,214	2,243	2,211	2,218	1,023,400	2,218
2022-07-20	2,210	2,244	2,197	2,229	2,458,900	2,229
2022-07-19	2,157	2,157	2,108	2,139	1,677,500	2,139
2022-07-15	2,120	2,148	2,092	2,126	1,503,700	2,126
2022-07-14	2,100	2,138	2,091	2,138	1,342,000	2,138
2022-07-13	2,147	2,160	2,122	2,133	1,231,500	2,133
2022-07-12	2,205	2,211	2,154	2,154	2,036,800	2,154
2022-07-11	2,249	2,267	2,237	2,253	1,139,200	2,253
2022-07-08	2,225	2,274	2,212	2,222	1,615,600	2,222
2022-07-07	2,179	2,205	2,136	2,201	1,534,100	2,201
2022-07-06	2,164	2,201	2,154	2,179	1,417,300	2,179
2022-07-05	2,258	2,277	2,225	2,250	1,225,500	2,250
2022-07-04	2,233	2,248	2,187	2,228	1,898,000	2,228
2022-07-01	2,300	2,301	2,186	2,201	2,597,000	2,201
2022-06-30	2,329	2,330	2,290	2,306	2,129,400	2,306
2022-06-29	2,417	2,428	2,369	2,379	2,001,900	2,379
2022-06-28	2,465	2,478	2,433	2,464	877,400	2,464
2022-06-27	2,461	2,488	2,425	2,447	1,771,100	2,447
2022-06-24	2,395	2,399	2,346	2,390	1,693,100	2,390
2022-06-23	2,464	2,496	2,406	2,416	1,419,200	2,416
2022-06-22	2,516	2,520	2,458	2,464	1,354,900	2,464
2022-06-21	2,377	2,478	2,377	2,471	2,452,300	2,471
2022-06-20	2,412	2,433	2,317	2,319	1,677,200	2,319
2022-06-17	2,475	2,478	2,393	2,413	3,714,800	2,413
2022-06-16	2,607	2,628	2,570	2,575	1,004,200	2,575
2022-06-15	2,590	2,620	2,574	2,577	966,500	2,577
2022-06-14	2,530	2,607	2,530	2,603	1,127,800	2,603
2022-06-13	2,575	2,602	2,565	2,595	1,264,600	2,595
2022-06-10	2,666	2,666	2,631	2,643	1,020,700	2,643
2022-06-09	2,658	2,695	2,640	2,679	1,650,200	2,679
2022-06-08	2,650	2,663	2,627	2,643	1,052,900	2,643
2022-06-07	2,626	2,662	2,625	2,632	1,209,600	2,632
2022-06-06	2,614	2,619	2,585	2,604	1,991,000	2,604
2022-06-03	2,615	2,666	2,608	2,655	2,313,600	2,655
2022-06-02	2,538	2,574	2,522	2,570	1,224,100	2,570
2022-06-01	2,493	2,544	2,493	2,544	1,065,200	2,544
2022-05-31	2,493	2,512	2,474	2,490	1,816,100	2,490
2022-05-30	2,436	2,512	2,429	2,506	3,330,900	2,506
2022-05-27	2,366	2,392	2,345	2,392	2,212,500	2,392
2022-05-26	2,301	2,348	2,300	2,307	1,422,100	2,307
2022-05-25	2,308	2,313	2,262	2,296	1,483,900	2,296
2022-05-24	2,389	2,398	2,317	2,317	1,405,500	2,317
2022-05-23	2,449	2,452	2,388	2,394	913,400	2,394
2022-05-20	2,398	2,418	2,381	2,415	938,400	2,415
2022-05-19	2,390	2,410	2,365	2,394	1,500,700	2,394
2022-05-18	2,472	2,495	2,439	2,455	2,145,500	2,455
2022-05-17	2,340	2,409	2,339	2,408	1,656,700	2,408
2022-05-16	2,412	2,432	2,330	2,340	1,467,300	2,340
2022-05-13	2,347	2,393	2,337	2,366	1,170,600	2,366
2022-05-12	2,342	2,367	2,280	2,352	2,252,200	2,352
2022-05-11	2,400	2,412	2,361	2,391	1,871,600	2,391
2022-05-10	2,440	2,470	2,413	2,464	1,784,800	2,464
2022-05-09	2,536	2,538	2,447	2,466	2,562,100	2,466
2022-05-06	2,512	2,591	2,496	2,574	1,853,200	2,574
2022-05-02	2,494	2,514	2,458	2,504	1,654,400	2,504
2022-04-28	2,446	2,527	2,436	2,527	2,454,600	2,527
2022-04-27	2,387	2,432	2,345	2,427	2,399,000	2,427
2022-04-26	2,421	2,446	2,393	2,414	1,534,600	2,414
2022-04-25	2,387	2,440	2,386	2,428	1,872,900	2,428
2022-04-22	2,412	2,440	2,400	2,432	1,354,700	2,432
2022-04-21	2,409	2,455	2,404	2,438	1,143,400	2,438
2022-04-20	2,431	2,439	2,383	2,409	1,633,400	2,409
2022-04-19	2,401	2,410	2,363	2,389	1,392,200	2,389
2022-04-18	2,350	2,364	2,325	2,353	1,309,300	2,353
2022-04-15	2,398	2,407	2,368	2,373	1,249,900	2,373
2022-04-14	2,373	2,418	2,363	2,405	1,717,100	2,405
2022-04-13	2,339	2,354	2,315	2,349	1,532,200	2,349
2022-04-12	2,327	2,345	2,311	2,335	1,304,900	2,335
2022-04-11	2,340	2,368	2,335	2,350	1,194,200	2,350
2022-04-08	2,305	2,332	2,286	2,317	1,597,900	2,317
2022-04-07	2,305	2,305	2,254	2,278	1,666,900	2,278
2022-04-06	2,331	2,338	2,293	2,316	1,475,700	2,316
2022-04-05	2,407	2,417	2,345	2,361	1,132,600	2,361
2022-04-04	2,375	2,383	2,332	2,379	1,200,100	2,379
2022-04-01	2,385	2,412	2,370	2,370	2,193,200	2,370
2022-03-31	2,431	2,485	2,427	2,430	1,824,800	2,430
2022-03-30	2,473	2,487	2,433	2,479	2,268,900	2,479
2022-03-29	2,420	2,478	2,411	2,464	1,753,500	2,464
2022-03-28	2,452	2,467	2,354	2,414	1,887,400	2,414
2022-03-25	2,420	2,483	2,414	2,440	2,515,400	2,440
2022-03-24	2,350	2,383	2,322	2,378	1,680,100	2,378
2022-03-23	2,385	2,391	2,356	2,371	1,854,400	2,371
2022-03-22	2,342	2,383	2,334	2,364	2,148,800	2,364
2022-03-18	2,288	2,343	2,282	2,314	3,378,700	2,314
2022-03-17	2,230	2,283	2,200	2,277	2,893,900	2,277
2022-03-16	2,221	2,229	2,178	2,178	2,431,900	2,178
2022-03-15	2,127	2,210	2,123	2,187	3,388,800	2,187
2022-03-14	2,034	2,120	2,034	2,107	3,238,700	2,107
2022-03-11	1,973	2,018	1,966	2,015	2,112,100	2,015
2022-03-10	1,924	2,002	1,905	1,995	4,182,400	1,995
2022-03-09	1,870	1,902	1,807	1,807	2,782,700	1,807
2022-03-08	1,951	1,965	1,868	1,869	3,357,900	1,869
2022-03-07	2,046	2,064	1,960	2,000	2,657,100	2,000
2022-03-04	2,139	2,147	2,048	2,058	2,482,000	2,058
2022-03-03	2,143	2,162	2,112	2,150	1,880,800	2,150
2022-03-02	2,109	2,168	2,108	2,126	2,557,400	2,126
2022-03-01	2,140	2,159	2,103	2,105	1,463,300	2,105
2022-02-28	2,103	2,123	2,080	2,105	2,060,500	2,105
2022-02-25	2,070	2,087	2,043	2,077	2,661,200	2,077
2022-02-24	2,156	2,169	2,053	2,068	2,904,800	2,068
2022-02-22	2,177	2,194	2,151	2,179	1,685,200	2,179
2022-02-21	2,299	2,300	2,217	2,239	1,940,500	2,239
2022-02-18	2,285	2,344	2,266	2,333	1,459,000	2,333
2022-02-17	2,315	2,346	2,295	2,327	1,240,200	2,327
2022-02-16	2,317	2,329	2,282	2,309	1,445,500	2,309
2022-02-15	2,347	2,390	2,268	2,270	2,848,700	2,270
2022-02-14	2,426	2,461	2,212	2,298	4,755,100	2,298
2022-02-10	2,500	2,512	2,430	2,470	2,097,100	2,470
2022-02-09	2,430	2,478	2,425	2,464	1,634,900	2,464
2022-02-08	2,399	2,435	2,384	2,415	1,369,100	2,415
2022-02-07	2,379	2,388	2,328	2,383	1,642,500	2,383
2022-02-04	2,434	2,466	2,416	2,420	1,454,500	2,420
2022-02-03	2,420	2,475	2,415	2,435	1,054,900	2,435
2022-02-02	2,398	2,471	2,394	2,450	1,149,500	2,450
2022-02-01	2,400	2,445	2,373	2,379	1,351,300	2,379
2022-01-31	2,308	2,373	2,307	2,369	1,150,900	2,369
2022-01-28	2,288	2,337	2,265	2,337	1,702,500	2,337
2022-01-27	2,355	2,373	2,224	2,238	1,818,300	2,238
2022-01-26	2,346	2,349	2,298	2,334	1,128,000	2,334
2022-01-25	2,363	2,364	2,290	2,318	1,735,500	2,318
2022-01-24	2,350	2,384	2,329	2,384	1,356,300	2,384
2022-01-21	2,388	2,390	2,318	2,366	2,833,300	2,366
2022-01-20	2,455	2,489	2,422	2,458	1,390,500	2,458
2022-01-19	2,470	2,510	2,442	2,461	1,810,900	2,461
2022-01-18	2,591	2,610	2,501	2,515	2,134,800	2,515
2022-01-17	2,631	2,644	2,587	2,593	976,200	2,593
2022-01-14	2,681	2,692	2,590	2,607	2,349,900	2,607
2022-01-13	2,670	2,724	2,662	2,689	1,657,100	2,689
2022-01-12	2,613	2,683	2,602	2,652	1,558,200	2,652
2022-01-11	2,574	2,616	2,568	2,582	1,480,900	2,582
2022-01-07	2,539	2,604	2,522	2,588	2,259,400	2,588
2022-01-06	2,514	2,544	2,503	2,509	1,595,500	2,509
2022-01-05	2,478	2,517	2,456	2,514	1,429,800	2,514
2022-01-04	2,439	2,451	2,417	2,440	1,233,500	2,440

分割・併合履歴： [2016-06-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4004 (株)レゾナック・ホールディングス の時系列データ [2022年度]

4004 (株)レゾナック・ホールディングスの時系列データ [2022年度]