4911 (株)資生堂 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
2022-12-086,3406,3546,2576,2961,755,4006,296
2022-12-076,2426,3646,2156,3622,162,1006,362
2022-12-066,1776,2616,1426,2322,296,0006,232
2022-12-056,1746,3046,1246,2773,520,6006,277
2022-12-026,0396,1056,0106,1042,809,9006,104
2022-12-016,0046,0445,9476,0342,722,3006,034
2022-11-305,7985,8305,7795,7991,741,6005,799
2022-11-295,7265,8605,6525,8392,316,0005,839
2022-11-285,7505,7875,7105,7291,394,4005,729
2022-11-255,9295,9305,7945,7961,181,7005,796
2022-11-245,8905,9295,8665,8931,334,4005,893
2022-11-225,7555,8205,7555,7901,310,2005,790
2022-11-215,8755,8865,7175,7841,631,9005,784
2022-11-185,9755,9905,8715,8821,257,1005,882
2022-11-175,9225,9785,9105,9241,341,1005,924
2022-11-165,9255,9705,8845,9231,734,8005,923
2022-11-155,9455,9855,8735,9252,188,5005,925
2022-11-145,8075,9695,8075,9336,130,6005,933
2022-11-115,3865,6385,3835,6389,710,2005,638
2022-11-105,1785,2005,0385,0832,645,5005,083
2022-11-095,2185,2355,1645,1842,161,9005,184
2022-11-085,1315,1995,1215,1512,426,4005,151
2022-11-074,9155,1144,9045,1023,743,3005,102
2022-11-044,9864,9874,8134,9096,870,2004,909
2022-11-025,1005,1365,0505,1301,927,6005,130
2022-11-015,1405,1855,1245,1851,065,2005,185
2022-10-315,1505,1875,1255,1551,629,1005,155
2022-10-285,0575,1445,0515,1193,887,7005,119
2022-10-275,1195,1215,0675,0951,316,9005,095
2022-10-265,0805,2285,0785,1422,456,6005,142
2022-10-255,0705,0754,9864,9862,127,9004,986
2022-10-245,1465,1465,0165,0161,991,5005,016
2022-10-215,0965,1395,0765,0952,264,8005,095
2022-10-205,1155,2435,0815,1962,256,1005,196
2022-10-195,2225,2435,1885,1891,037,2005,189
2022-10-185,2645,2655,1915,1931,855,7005,193
2022-10-175,2025,2235,1455,1721,806,4005,172
2022-10-145,2745,3005,2245,2622,826,8005,262
2022-10-135,1835,2175,1515,1571,431,1005,157
2022-10-125,0605,2055,0565,1502,418,2005,150
2022-10-115,0785,1585,0415,0513,335,2005,051
2022-10-075,1465,2455,1335,2361,883,0005,236
2022-10-065,2215,2305,1385,2122,158,5005,212
2022-10-055,2035,2415,1575,2222,244,2005,222
2022-10-045,0165,1935,0005,1863,114,9005,186
2022-10-035,0125,0194,8424,9463,087,9004,946
2022-09-305,0315,0835,0165,0562,310,5005,056
2022-09-294,9945,1014,9865,0622,396,8005,062
2022-09-284,9935,0084,8654,9623,178,3004,962
2022-09-275,0425,1075,0065,0582,372,2005,058
2022-09-264,9714,9884,9054,9362,604,2004,936
2022-09-225,0655,0925,0215,0561,452,8005,056
2022-09-215,1005,1475,0665,0661,910,3005,066
2022-09-205,1445,1745,0285,1712,484,4005,171
2022-09-165,1155,2265,1105,1842,921,8005,184
2022-09-155,0665,1565,0345,1522,110,8005,152
2022-09-145,0105,0504,9835,0282,883,9005,028
2022-09-135,1305,2005,1155,1762,170,5005,176
2022-09-125,0145,1684,9945,1403,184,6005,140
2022-09-094,9094,9894,9054,9742,474,4004,974
2022-09-084,9705,0164,9224,9792,498,4004,979
2022-09-075,0015,0204,8734,9122,847,5004,912
2022-09-065,0715,0935,0155,0151,387,7005,015
2022-09-055,1115,1315,0715,0791,353,1005,079
2022-09-025,2125,2215,1005,1072,243,0005,107
2022-09-015,2275,2485,1925,2011,951,8005,201
2022-08-315,2505,3095,1885,2953,621,7005,295
2022-08-305,3575,3575,2915,3251,170,0005,325
2022-08-295,3165,3565,2985,3162,376,4005,316
2022-08-265,4535,5465,4365,4771,626,8005,477
2022-08-255,4305,4565,3915,4411,250,4005,441
2022-08-245,5195,5275,3765,3851,861,5005,385
2022-08-235,3995,5085,3915,5042,109,9005,504
2022-08-225,4035,4395,3635,4321,838,2005,432
2022-08-195,5675,5775,5065,5131,082,9005,513
2022-08-185,4975,5405,4435,5191,840,2005,519
2022-08-175,5275,5425,4725,5421,862,0005,542
2022-08-165,5645,5795,5015,5271,495,7005,527
2022-08-155,4445,5755,4425,5552,149,9005,555
2022-08-125,3595,4465,1505,4414,881,7005,441
2022-08-105,4995,5405,4355,4901,721,8005,490
2022-08-095,5105,5605,4485,4951,580,2005,495
2022-08-085,6165,6195,4675,4921,999,7005,492
2022-08-055,6005,6665,5905,6601,771,4005,660
2022-08-045,4935,5755,4735,5711,846,5005,571
2022-08-035,3885,4915,3885,4631,729,9005,463
2022-08-025,4805,4805,3685,3861,844,7005,386
2022-08-015,4565,5045,3685,5021,517,1005,502
2022-07-295,5055,6345,4315,4503,027,5005,450
2022-07-285,4635,5085,4065,4586,235,9005,458
2022-07-275,4145,4565,3765,4221,705,5005,422
2022-07-265,4655,4755,4155,4241,358,3005,424
2022-07-255,5525,5745,4605,4861,698,3005,486
2022-07-225,6165,6535,5525,5931,322,5005,593
2022-07-215,5805,6085,5295,6051,168,2005,605
2022-07-205,4805,6165,4725,6161,815,6005,616
2022-07-195,5105,5145,3975,4211,247,7005,421
2022-07-155,4765,5005,3805,4671,854,1005,467
2022-07-145,5465,5705,5305,5511,254,2005,551
2022-07-135,5555,5805,5115,5601,428,6005,560
2022-07-125,5625,6105,5435,5951,678,8005,595
2022-07-115,5955,6425,5835,6161,658,1005,616
2022-07-085,6005,6155,4915,5523,009,9005,552
2022-07-075,5015,5935,4905,5772,518,6005,577
2022-07-065,4145,4905,4065,4821,594,1005,482
2022-07-055,5355,5355,4405,4581,398,3005,458
2022-07-045,4665,5185,4465,4891,497,8005,489
2022-07-015,4965,5415,3855,4102,310,8005,410
2022-06-305,4355,4615,3545,4462,566,4005,446
2022-06-295,3545,5055,3545,4793,527,4005,479
2022-06-285,3505,4195,3205,4181,613,5005,418
2022-06-275,3995,4365,3515,4011,605,8005,401
2022-06-245,2605,3605,2515,3602,405,4005,360
2022-06-235,1955,3055,1905,2371,787,6005,237
2022-06-225,2025,2295,1815,1991,282,6005,199
2022-06-215,1085,2025,1035,1862,344,2005,186
2022-06-205,0905,1425,0045,0511,803,3005,051
2022-06-174,9255,0224,9025,0152,129,8005,015
2022-06-165,1615,1695,0205,0202,449,0005,020
2022-06-155,2175,2185,0865,0912,380,0005,091
2022-06-145,2705,2815,1665,2172,885,9005,217
2022-06-135,4005,4485,3625,4241,568,6005,424
2022-06-105,5375,5375,4775,5001,894,8005,500
2022-06-095,5305,6015,4445,5652,231,9005,565
2022-06-085,6495,6845,5855,5872,046,5005,587
2022-06-075,5975,6585,5775,6041,742,1005,604
2022-06-065,5015,6335,4905,6091,145,5005,609
2022-06-035,6405,6885,5585,5622,056,9005,562
2022-06-025,4805,5665,4325,5351,965,6005,535
2022-06-015,4305,6135,4215,6022,691,7005,602
2022-05-315,4505,4645,3715,4264,603,7005,426
2022-05-305,4365,5225,4295,4933,837,0005,493
2022-05-275,2485,3805,2365,3623,589,0005,362
2022-05-265,1305,2345,1165,1611,809,3005,161
2022-05-255,1405,1615,0705,1341,526,7005,134
2022-05-245,2865,2875,1845,1841,810,8005,184
2022-05-235,1435,2995,1285,2862,799,6005,286
2022-05-205,1205,2015,0755,0902,546,2005,090
2022-05-195,1755,2195,1315,1632,088,0005,163
2022-05-185,4065,4295,3325,3331,470,7005,333
2022-05-175,3325,3865,2575,3721,971,7005,372
2022-05-165,3405,4305,3125,3602,536,8005,360
2022-05-135,1855,2945,0355,2553,753,3005,255
2022-05-125,2895,2995,1885,2792,763,6005,279
2022-05-115,3495,3795,2475,3771,990,8005,377
2022-05-105,2625,3765,2005,3573,351,1005,357
2022-05-095,4735,4835,3085,3083,416,4005,308
2022-05-065,9636,0465,4905,5007,980,4005,500
2022-05-026,1156,1266,0386,0631,801,8006,063
2022-04-285,9406,1385,9396,1362,236,4006,136
2022-04-275,8015,9135,7535,9003,179,0005,900
2022-04-265,9766,0275,9215,9881,693,6005,988
2022-04-256,0006,0125,9125,9751,669,6005,975
2022-04-226,0826,1656,0716,1541,398,2006,154
2022-04-216,1266,3136,1206,2201,726,4006,220
2022-04-205,9856,1875,9666,1202,417,8006,120
2022-04-195,9165,9715,9125,9361,140,0005,936
2022-04-185,9856,0075,8885,9401,511,9005,940
2022-04-156,1076,1235,9916,0621,025,1006,062
2022-04-146,1786,2056,1446,165843,8006,165
2022-04-136,0376,1826,0276,1611,659,9006,161
2022-04-126,1006,1306,0266,0651,483,0006,065
2022-04-116,2326,2606,0736,1111,441,4006,111
2022-04-086,2636,3006,1686,2251,611,1006,225
2022-04-076,2796,2916,1676,1811,790,8006,181
2022-04-066,3826,4156,3126,3762,096,2006,376
2022-04-056,3996,4526,3736,4481,957,2006,448
2022-04-046,2636,3116,2486,2991,233,7006,299
2022-04-016,1186,2776,1186,2161,573,0006,216
2022-03-316,2286,3236,1986,2181,920,8006,218
2022-03-306,3136,4136,2236,3022,654,9006,302
2022-03-296,1316,1836,0736,1341,744,4006,134
2022-03-286,1516,2076,1146,1751,364,9006,175
2022-03-256,2506,2766,0806,1701,304,2006,170
2022-03-246,1866,2606,1716,2461,624,9006,246
2022-03-236,2156,3186,2086,2861,443,4006,286
2022-03-226,0636,2216,0636,1152,039,1006,115
2022-03-185,9135,9875,8695,9632,436,9005,963
2022-03-175,6235,8835,6195,8132,273,8005,813
2022-03-165,4525,5135,3865,4912,210,9005,491
2022-03-155,3915,4925,3805,4062,013,2005,406
2022-03-145,4505,4895,3655,3722,437,7005,372
2022-03-115,6295,6295,4135,5003,238,4005,500
2022-03-105,7305,8315,7215,7651,849,5005,765
2022-03-095,6105,6805,5485,5481,917,0005,548
2022-03-085,7115,7825,5075,5353,921,0005,535
2022-03-076,0906,1345,8765,9511,789,6005,951
2022-03-046,4106,4256,2206,2651,476,3006,265
2022-03-036,4436,4766,3906,4501,032,9006,450
2022-03-026,5906,6006,3406,3811,697,0006,381
2022-03-016,6426,6806,5866,5961,119,4006,596
2022-02-286,5016,5866,4606,5661,211,1006,566
2022-02-256,5876,6016,5156,5431,399,9006,543
2022-02-246,6256,6716,4646,5601,785,8006,560
2022-02-226,6376,6916,5726,6041,526,2006,604
2022-02-216,6806,7816,6506,7461,028,8006,746
2022-02-186,6816,7956,6646,7801,797,7006,780
2022-02-176,6556,7826,6556,7313,042,3006,731
2022-02-166,5246,6096,5016,5942,976,9006,594
2022-02-156,3926,5266,3256,4312,273,2006,431
2022-02-146,4526,5176,3676,4112,659,7006,411
2022-02-106,0836,4566,0566,4535,523,2006,453
2022-02-096,1746,2056,0196,0442,410,8006,044
2022-02-085,9806,1195,9676,0741,961,7006,074
2022-02-076,1146,1145,9815,9972,202,6005,997
2022-02-046,0706,2906,0106,1544,805,7006,154
2022-02-035,9355,9755,8885,9441,087,5005,944
2022-02-025,9266,0615,9225,9851,798,1005,985
2022-02-015,8665,9425,8005,8591,832,8005,859
2022-01-315,6505,7975,6315,7621,959,4005,762
2022-01-285,5405,6285,5155,6252,326,3005,625
2022-01-275,7505,7805,5515,5822,710,9005,582
2022-01-265,8445,8565,7695,8171,615,0005,817
2022-01-255,8955,8955,7915,8751,987,0005,875
2022-01-245,9115,9645,8285,9062,059,2005,906
2022-01-215,7855,9545,7615,9362,699,2005,936
2022-01-205,7835,9145,7135,8852,366,4005,885
2022-01-195,7955,8355,6965,7832,425,9005,783
2022-01-185,8485,9045,7905,8121,701,9005,812
2022-01-175,9025,9075,7585,7861,933,5005,786
2022-01-145,9285,9405,8245,8882,669,5005,888
2022-01-136,2006,2006,0576,0582,340,4006,058
2022-01-126,0976,2296,0516,2183,193,1006,218
2022-01-116,2996,2995,9686,0004,337,6006,000
2022-01-076,4786,4846,3516,3532,392,3006,353
2022-01-066,5226,5436,3886,3972,046,4006,397
2022-01-056,5496,5976,5376,5691,496,4006,569
2022-01-046,4966,5626,4156,5371,446,2006,537

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