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
2021-05-127,7667,7757,5657,6571,117,1007,657
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