4911 (株)資生堂 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
2021-10-227,3447,4587,2817,3631,568,4007,363
2021-10-217,4757,5277,2837,3041,124,2007,304
2021-10-207,5007,6147,4667,4821,144,2007,482
2021-10-197,5387,5867,4317,4441,106,8007,444
2021-10-187,6167,6257,4527,5051,066,2007,505
2021-10-157,4507,6247,3597,6191,639,3007,619
2021-10-147,4367,6687,4367,5921,675,1007,592
2021-10-137,4277,5807,3657,3741,496,5007,374
2021-10-127,6907,6987,4197,4191,504,5007,419
2021-10-117,7137,8157,5617,7251,208,3007,725
2021-10-087,9047,9607,8087,8211,502,9007,821
2021-10-077,6577,9057,6537,8142,084,0007,814
2021-10-067,5017,7037,4947,5931,610,2007,593
2021-10-057,4347,5767,4067,4901,007,9007,490
2021-10-047,5807,6287,5047,5101,575,9007,510
2021-10-017,4987,6157,4317,4711,761,9007,471
2021-09-307,5187,6247,5017,5372,079,7007,537
2021-09-297,5367,5717,4087,4921,714,5007,492
2021-09-287,6917,7947,5977,6021,531,6007,602
2021-09-277,8387,8787,7457,7561,069,9007,756
2021-09-247,8997,9407,8327,8481,805,9007,848
2021-09-227,5727,7757,5417,6801,738,0007,680
2021-09-217,7427,7797,6287,6381,933,6007,638
2021-09-177,9757,9927,9017,9122,017,2007,912
2021-09-168,0438,0847,9517,9951,606,1007,995
2021-09-158,1868,2768,1098,1091,678,7008,109
2021-09-148,2748,2788,1778,1951,428,9008,195
2021-09-138,2788,3248,2108,2501,615,7008,250
2021-09-108,1508,2618,1358,2323,159,4008,232
2021-09-098,0708,0777,8527,9022,411,3007,902
2021-09-087,9238,1597,9208,1592,827,0008,159
2021-09-077,8877,9427,8437,9061,857,9007,906
2021-09-067,7677,7897,6097,7641,472,0007,764
2021-09-037,5797,7177,5497,6761,879,2007,676
2021-09-027,4407,5547,4357,5402,013,7007,540
2021-09-017,2937,4097,2737,4091,576,6007,409
2021-08-317,2137,3007,1837,2931,621,0007,293
2021-08-307,1997,2587,1537,2351,915,6007,235
2021-08-277,0247,1826,9837,0902,173,2007,090
2021-08-266,9886,9996,9306,9571,955,4006,957
2021-08-257,0017,0776,9156,9462,048,4006,946
2021-08-246,9316,9996,9226,9532,073,1006,953
2021-08-236,8597,0526,8306,9902,311,0006,990
2021-08-206,8416,8836,7466,7561,899,7006,756
2021-08-197,0337,0366,8636,8842,451,8006,884
2021-08-187,0527,0976,9757,0632,173,7007,063
2021-08-177,3107,3407,1607,1601,766,2007,160
2021-08-167,5127,5337,3887,4241,495,5007,424
2021-08-137,6137,6847,5677,6091,252,9007,609
2021-08-127,6797,7207,5467,5551,446,5007,555
2021-08-117,5767,6597,5697,6171,279,5007,617
2021-08-107,5727,6477,5597,6281,692,8007,628
2021-08-067,3457,6417,3307,6193,054,5007,619
2021-08-057,0607,2157,0437,1951,225,5007,195
2021-08-047,1267,1967,0577,1911,821,2007,191
2021-08-037,1807,1987,0317,1102,498,6007,110
2021-08-027,4367,5087,1867,1982,515,5007,198
2021-07-307,4167,4417,1607,2862,762,2007,286
2021-07-297,5747,6177,5007,5003,202,8007,500
2021-07-287,5727,6247,4897,5421,183,4007,542
2021-07-277,6807,7177,6367,6981,229,0007,698
2021-07-267,7817,7957,5817,6301,724,0007,630
2021-07-217,6677,7437,6117,6491,199,1007,649
2021-07-207,5227,6487,5227,5961,030,3007,596
2021-07-197,7267,7857,6287,6501,183,2007,650
2021-07-167,7017,7717,6717,7171,172,6007,717
2021-07-157,8777,8937,7187,7671,375,3007,767
2021-07-147,9237,9627,8257,8671,710,7007,867
2021-07-138,1008,2158,0468,0731,348,2008,073
2021-07-128,0108,0607,9678,0001,139,8008,000
2021-07-097,8567,9337,8307,9101,831,2007,910
2021-07-088,0108,0267,9377,9371,738,9007,937
2021-07-077,9658,0357,9217,9761,317,6007,976
2021-07-068,1758,1838,1058,115529,0008,115
2021-07-058,2488,2648,1548,165730,3008,165
2021-07-028,2508,3758,2508,3301,178,3008,330
2021-07-018,1828,2118,1238,200977,1008,200
2021-06-308,2308,2408,1188,1711,370,9008,171
2021-06-298,2208,2798,1808,2381,719,0008,238
2021-06-288,3108,3308,1578,1831,152,2008,183
2021-06-257,9238,2307,9208,2301,846,7008,230
2021-06-247,9867,9867,8617,886916,7007,886
2021-06-238,0508,2167,9457,9681,533,9007,968
2021-06-227,8037,9847,7797,9511,874,7007,951
2021-06-217,8017,8097,6167,6831,268,2007,683
2021-06-188,2038,2227,9007,9091,798,1007,909
2021-06-178,2908,3128,2318,279728,0008,279
2021-06-168,2008,3848,1998,2691,346,7008,269
2021-06-158,1658,1708,0998,1601,143,8008,160
2021-06-148,1468,1898,1008,152668,5008,152
2021-06-118,1058,1398,0478,1061,399,6008,106
2021-06-108,0508,1388,0448,108963,8008,108
2021-06-098,0308,1258,0188,0501,438,2008,050
2021-06-087,9218,0267,9017,9341,098,5007,934
2021-06-078,0708,0877,8947,912932,3007,912
2021-06-048,0328,0647,9638,044775,4008,044
2021-06-037,9458,0797,9408,0761,145,2008,076
2021-06-027,9508,0187,8807,9871,157,5007,987
2021-06-017,9487,9647,8317,900758,1007,900
2021-05-317,9628,0187,9037,929785,9007,929
2021-05-288,0008,0237,9177,9611,345,4007,961
2021-05-277,9377,9967,8697,8912,181,1007,891
2021-05-267,7548,0237,7418,0001,474,7008,000
2021-05-257,6587,7887,6117,770832,9007,770
2021-05-247,6447,6847,5657,625908,9007,625
2021-05-217,6787,7207,5977,649982,6007,649
2021-05-207,5717,7107,5517,682773,7007,682
2021-05-197,6307,6607,5327,614973,9007,614
2021-05-187,6147,7497,5907,7221,051,2007,722
2021-05-177,5107,7297,5107,6971,062,1007,697
2021-05-147,5257,6417,4527,5011,571,9007,501
2021-05-137,7517,8107,4347,4691,277,2007,469
2021-05-127,7667,7757,5657,6571,117,1007,657
2021-05-117,9017,9307,7267,7421,065,1007,742
2021-05-107,9427,9757,8907,9201,020,3007,920
2021-05-077,9898,0467,9357,995920,7007,995
2021-05-068,0258,1087,9257,9251,761,8007,925
2021-04-307,8237,9667,7987,9282,533,3007,928
2021-04-287,5527,6487,4707,5551,110,3007,555
2021-04-277,6387,6437,5177,5781,280,8007,578
2021-04-267,8127,8307,6867,6941,180,9007,694
2021-04-237,6317,8107,6307,789991,4007,789
2021-04-227,6147,7767,5987,6851,110,2007,685
2021-04-217,6207,6477,5107,5151,723,6007,515
2021-04-207,6677,8207,6107,7541,898,3007,754
2021-04-198,0388,0597,6757,6752,202,3007,675
2021-04-167,9098,0297,8518,0061,592,9008,006
2021-04-157,8587,9047,8347,896736,9007,896
2021-04-147,8017,8497,7387,8321,115,6007,832
2021-04-137,8107,9297,7827,8432,003,5007,843
2021-04-127,5997,6157,5347,574975,7007,574
2021-04-097,4947,5537,3887,4831,140,3007,483
2021-04-087,5097,5477,4487,5231,051,3007,523
2021-04-077,5637,5757,4307,4831,077,8007,483
2021-04-067,7407,7407,5467,5941,108,7007,594
2021-04-057,6927,7487,6357,6971,062,0007,697
2021-04-027,5827,6497,5527,634860,7007,634
2021-04-017,4767,5657,4397,5541,387,9007,554
2021-03-317,3737,4637,3157,4221,649,2007,422
2021-03-307,3757,4757,3427,3811,548,9007,381
2021-03-297,3757,3777,2817,3332,126,6007,333
2021-03-267,3227,3757,2617,3161,796,0007,316
2021-03-257,2707,2887,1837,2471,776,2007,247
2021-03-247,3617,3917,1617,1763,418,8007,176
2021-03-237,6687,6687,4077,4283,790,2007,428
2021-03-227,8807,9157,7157,7341,888,2007,734
2021-03-198,0508,1427,9237,9792,052,9007,979
2021-03-188,0728,1888,0558,1571,475,6008,157
2021-03-178,1308,1978,0818,1731,005,6008,173
2021-03-168,1468,1708,0118,133995,4008,133
2021-03-158,0608,1368,0218,086738,8008,086
2021-03-127,9188,0807,9008,0602,038,1008,060
2021-03-118,1008,1037,9208,0661,211,1008,066
2021-03-108,0608,1368,0388,090986,3008,090
2021-03-098,2008,2308,0708,0891,144,0008,089
2021-03-088,1508,2198,1118,1691,395,0008,169
2021-03-058,0498,1608,0068,1281,815,5008,128
2021-03-047,8888,0157,8757,9461,042,2007,946
2021-03-038,0058,0587,9017,9561,135,3007,956
2021-03-028,0748,0807,9237,950914,3007,950
2021-03-018,0008,0007,8887,975903,6007,975
2021-02-268,1288,1467,8907,9131,445,4007,913
2021-02-258,2438,3268,1408,1481,298,2008,148
2021-02-248,2598,2608,1408,1521,437,4008,152
2021-02-228,1368,2198,0998,150868,7008,150
2021-02-198,2098,2978,0868,1421,211,4008,142
2021-02-188,2238,3088,2198,2501,428,4008,250
2021-02-178,1108,2558,1098,2231,570,8008,223
2021-02-168,2018,2488,0558,1081,310,2008,108
2021-02-158,0308,2207,9918,1802,375,0008,180
2021-02-127,8108,0157,7497,9953,376,1007,995
2021-02-107,7007,7757,5617,6822,198,2007,682
2021-02-097,8887,9967,8287,8971,914,3007,897
2021-02-087,5857,7887,5487,7882,134,6007,788
2021-02-057,5607,5607,4507,5081,041,0007,508
2021-02-047,4397,5897,4397,5091,325,5007,509
2021-02-037,3987,5697,3867,4772,291,7007,477
2021-02-027,1787,3967,1457,3643,760,0007,364
2021-02-016,8896,8996,7976,871904,8006,871
2021-01-296,8826,9186,7816,789954,0006,789
2021-01-286,7306,8966,6916,8811,536,1006,881
2021-01-276,9616,9936,8446,893954,0006,893
2021-01-267,0587,0706,9156,961880,6006,961
2021-01-256,9327,0286,7817,0091,710,5007,009
2021-01-227,0727,2187,0127,0754,033,3007,075
2021-01-216,8026,9076,7446,7751,482,5006,775
2021-01-206,8206,8266,6726,7151,064,0006,715
2021-01-196,6286,7916,6196,7801,588,1006,780
2021-01-186,6186,6186,5446,609942,1006,609
2021-01-156,6486,6736,5956,6471,166,7006,647
2021-01-146,6376,7196,5636,6881,276,9006,688
2021-01-136,5426,6626,5176,6371,439,7006,637
2021-01-126,6936,6946,5516,5781,592,8006,578
2021-01-086,7356,7476,6666,7222,036,6006,722
2021-01-076,9056,9316,6956,7002,356,1006,700
2021-01-066,9256,9576,8056,8351,419,2006,835
2021-01-057,1207,1586,8906,9381,273,2006,938
2021-01-047,2867,3167,1257,145978,3007,145

分割・併合履歴 : [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株