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
2022-06-275,3995,4365,3515,4011,605,8005,401
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