4911 (株)資生堂 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 6,187 | 6,200 | 6,139 | 6,181 | 1,632,200 | 6,181 |
2023-03-30 | 6,125 | 6,150 | 6,108 | 6,148 | 1,097,300 | 6,148 |
2023-03-29 | 6,040 | 6,160 | 6,019 | 6,158 | 1,504,300 | 6,158 |
2023-03-28 | 5,992 | 6,028 | 5,953 | 6,011 | 902,700 | 6,011 |
2023-03-27 | 6,009 | 6,021 | 5,968 | 6,008 | 1,090,200 | 6,008 |
2023-03-24 | 5,994 | 6,017 | 5,947 | 5,990 | 875,800 | 5,990 |
2023-03-23 | 5,970 | 6,029 | 5,947 | 6,000 | 1,067,800 | 6,000 |
2023-03-22 | 5,972 | 6,040 | 5,937 | 5,999 | 1,753,800 | 5,999 |
2023-03-20 | 5,960 | 6,000 | 5,871 | 5,871 | 1,146,300 | 5,871 |
2023-03-17 | 5,858 | 5,960 | 5,852 | 5,951 | 1,565,200 | 5,951 |
2023-03-16 | 5,753 | 5,851 | 5,736 | 5,839 | 1,559,600 | 5,839 |
2023-03-15 | 5,960 | 5,970 | 5,825 | 5,849 | 1,794,800 | 5,849 |
2023-03-14 | 6,028 | 6,042 | 5,885 | 5,898 | 2,089,200 | 5,898 |
2023-03-13 | 6,103 | 6,113 | 6,032 | 6,111 | 1,899,600 | 6,111 |
2023-03-10 | 6,276 | 6,287 | 6,171 | 6,171 | 2,502,900 | 6,171 |
2023-03-09 | 6,383 | 6,409 | 6,334 | 6,376 | 1,180,400 | 6,376 |
2023-03-08 | 6,251 | 6,361 | 6,241 | 6,344 | 1,358,000 | 6,344 |
2023-03-07 | 6,318 | 6,378 | 6,293 | 6,293 | 1,388,300 | 6,293 |
2023-03-06 | 6,398 | 6,447 | 6,361 | 6,389 | 1,522,900 | 6,389 |
2023-03-03 | 6,324 | 6,423 | 6,309 | 6,405 | 1,739,200 | 6,405 |
2023-03-02 | 6,259 | 6,292 | 6,206 | 6,261 | 1,702,600 | 6,261 |
2023-03-01 | 6,276 | 6,296 | 6,152 | 6,236 | 1,578,700 | 6,236 |
2023-02-28 | 6,202 | 6,285 | 6,185 | 6,271 | 1,958,800 | 6,271 |
2023-02-27 | 6,100 | 6,161 | 6,086 | 6,146 | 730,800 | 6,146 |
2023-02-24 | 6,170 | 6,179 | 6,075 | 6,155 | 1,616,600 | 6,155 |
2023-02-22 | 6,103 | 6,122 | 6,034 | 6,082 | 1,449,900 | 6,082 |
2023-02-21 | 6,153 | 6,184 | 6,128 | 6,137 | 967,000 | 6,137 |
2023-02-20 | 6,149 | 6,214 | 6,102 | 6,153 | 1,339,000 | 6,153 |
2023-02-17 | 6,136 | 6,200 | 6,105 | 6,159 | 1,751,700 | 6,159 |
2023-02-16 | 6,182 | 6,245 | 6,181 | 6,236 | 1,469,900 | 6,236 |
2023-02-15 | 6,310 | 6,313 | 6,175 | 6,181 | 1,513,700 | 6,181 |
2023-02-14 | 6,355 | 6,375 | 6,247 | 6,323 | 1,820,800 | 6,323 |
2023-02-13 | 6,299 | 6,345 | 6,164 | 6,320 | 3,497,400 | 6,320 |
2023-02-10 | 6,583 | 6,605 | 6,490 | 6,581 | 1,743,500 | 6,581 |
2023-02-09 | 6,511 | 6,632 | 6,478 | 6,587 | 1,431,000 | 6,587 |
2023-02-08 | 6,622 | 6,648 | 6,521 | 6,559 | 1,112,600 | 6,559 |
2023-02-07 | 6,583 | 6,659 | 6,543 | 6,623 | 1,913,300 | 6,623 |
2023-02-06 | 6,540 | 6,573 | 6,454 | 6,487 | 1,036,200 | 6,487 |
2023-02-03 | 6,423 | 6,485 | 6,410 | 6,470 | 1,136,400 | 6,470 |
2023-02-02 | 6,666 | 6,666 | 6,497 | 6,516 | 1,373,500 | 6,516 |
2023-02-01 | 6,800 | 6,809 | 6,620 | 6,640 | 1,156,700 | 6,640 |
2023-01-31 | 6,759 | 6,791 | 6,688 | 6,713 | 1,305,400 | 6,713 |
2023-01-30 | 6,758 | 6,844 | 6,754 | 6,810 | 2,128,300 | 6,810 |
2023-01-27 | 6,608 | 6,683 | 6,588 | 6,646 | 1,290,200 | 6,646 |
2023-01-26 | 6,500 | 6,624 | 6,498 | 6,586 | 1,427,400 | 6,586 |
2023-01-25 | 6,509 | 6,534 | 6,460 | 6,484 | 1,016,200 | 6,484 |
2023-01-24 | 6,550 | 6,564 | 6,491 | 6,500 | 1,372,100 | 6,500 |
2023-01-23 | 6,522 | 6,538 | 6,483 | 6,500 | 1,067,300 | 6,500 |
2023-01-20 | 6,424 | 6,468 | 6,390 | 6,426 | 1,106,300 | 6,426 |
2023-01-19 | 6,276 | 6,430 | 6,261 | 6,426 | 1,388,700 | 6,426 |
2023-01-18 | 6,269 | 6,366 | 6,203 | 6,356 | 1,289,700 | 6,356 |
2023-01-17 | 6,179 | 6,239 | 6,136 | 6,224 | 1,466,700 | 6,224 |
2023-01-16 | 6,305 | 6,306 | 6,189 | 6,199 | 1,713,200 | 6,199 |
2023-01-13 | 6,369 | 6,413 | 6,282 | 6,344 | 1,989,800 | 6,344 |
2023-01-12 | 6,529 | 6,540 | 6,349 | 6,370 | 1,883,200 | 6,370 |
2023-01-11 | 6,650 | 6,699 | 6,536 | 6,548 | 2,132,000 | 6,548 |
2023-01-10 | 6,693 | 6,739 | 6,637 | 6,690 | 2,030,700 | 6,690 |
2023-01-06 | 6,536 | 6,706 | 6,501 | 6,635 | 2,246,500 | 6,635 |
2023-01-05 | 6,407 | 6,527 | 6,375 | 6,527 | 1,531,300 | 6,527 |
2023-01-04 | 6,288 | 6,425 | 6,280 | 6,395 | 1,708,500 | 6,395 |
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