4911 (株)資生堂 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,4201,4401,4101,440452,000983.54
1985-12-271,4001,4301,3901,4201,075,000969.88
1985-12-261,3801,4201,3801,400654,000956.22
1985-12-251,3901,4001,3701,400115,000956.22
1985-12-241,3801,4001,3701,400502,000956.22
1985-12-231,4001,4101,3801,380179,000942.56
1985-12-211,3601,4201,3501,420601,000969.88
1985-12-201,3601,3601,3501,360512,000928.90
1985-12-191,3601,3601,3401,360477,000928.90
1985-12-181,3401,3701,3401,350275,000922.07
1985-12-171,3501,3601,3101,340414,000915.24
1985-12-161,3601,3601,3201,340365,000915.24
1985-12-131,3701,3701,3401,360796,000928.90
1985-12-121,3701,3701,3501,350326,000922.07
1985-12-111,3701,3701,3501,370277,000935.73
1985-12-101,3801,3901,3501,370461,000935.73
1985-12-091,3701,3801,3701,370327,000935.73
1985-12-071,3701,3901,3601,370909,000935.73
1985-12-061,3501,4001,3501,3801,663,999942.56
1985-12-051,3601,3601,3301,330509,000908.41
1985-12-041,3401,3501,3401,350778,000922.07
1985-12-031,3001,3601,3001,340987,000915.24
1985-12-021,3001,3301,3001,320324,000901.58
1985-11-301,3101,3101,3001,31096,000894.75
1985-11-291,3201,3301,3001,320128,000901.58
1985-11-281,3501,3601,3201,3401,632,999915.24
1985-11-271,3001,3201,3001,320935,000901.58
1985-11-261,2501,2901,2501,280886,000874.26
1985-11-251,2401,2701,2401,260550,000860.60
1985-11-221,1901,2601,1801,240889,000846.94
1985-11-211,1901,2001,1801,190255,000812.79
1985-11-201,2001,2001,1901,190522,000812.79
1985-11-191,2001,2101,1901,190136,000812.79
1985-11-181,2101,2201,2001,20073,000819.62
1985-11-161,2001,2201,1901,220142,000833.28
1985-11-151,1801,2001,1801,180259,000805.96
1985-11-141,2501,2501,1901,220737,000833.28
1985-11-131,2501,2501,2301,240159,000846.94
1985-11-121,2301,2601,2301,260103,000860.60
1985-11-111,2501,2601,2301,240169,000846.94
1985-11-081,2501,2501,2301,230174,000840.11
1985-11-071,2601,2801,2501,280345,000874.26
1985-11-061,2801,2901,2601,280562,000874.26
1985-11-051,2901,3001,2801,290381,000881.09
1985-11-021,2701,3001,2701,3001,023,000887.92
1985-11-011,2701,2801,2501,280921,000874.26
1985-10-311,2601,2901,2601,290605,000881.09
1985-10-301,2601,3001,2601,280451,000874.26
1985-10-291,2801,2901,2501,250367,000853.77
1985-10-281,2501,2601,2401,260341,000860.60
1985-10-261,2301,2601,2301,260214,000860.60
1985-10-251,3001,3101,2801,290303,000881.09
1985-10-241,3001,3101,2901,310428,000894.75
1985-10-231,3101,3401,3001,3201,868,999901.58
1985-10-221,2901,3101,2801,3001,214,000887.92
1985-10-211,3201,3201,2901,290695,000881.09
1985-10-191,3401,3401,3101,320696,000901.58
1985-10-181,3301,3701,3201,3504,561,998922.07
1985-10-171,3001,3501,2801,3305,533,998908.41
1985-10-161,2001,2701,1901,2602,823,999860.60
1985-10-151,1701,1901,1601,190672,000812.79
1985-10-141,1501,1701,1401,170211,000799.13
1985-10-111,1401,1601,1301,140527,000778.64
1985-10-091,1401,1501,1301,140239,000778.64
1985-10-081,1401,1401,1301,130135,000771.81
1985-10-071,1401,1401,1301,140114,000778.64
1985-10-051,1301,1401,1201,130137,000771.81
1985-10-041,1501,1501,1301,130100,000771.81
1985-10-031,1401,1501,1401,150244,000785.47
1985-10-021,1001,1401,0801,14095,000778.64
1985-10-011,1001,1101,1001,100118,000751.32
1985-09-301,1301,1301,1001,10017,000751.32
1985-09-281,1301,1301,1001,13042,000771.81
1985-09-271,1401,1501,1101,110309,000758.15
1985-09-261,1501,1501,1101,140457,000778.64
1985-09-251,1101,1301,1001,13061,000771.81
1985-09-241,1301,1501,1301,130201,000771.81
1985-09-211,1301,1301,1301,13012,000771.81
1985-09-201,1301,1401,1201,14077,000778.64
1985-09-191,1501,1501,1201,120214,000764.98
1985-09-181,1401,1501,1201,150366,000785.47
1985-09-171,1301,1401,1201,140426,000778.64
1985-09-131,1001,1101,1001,11033,000758.15
1985-09-121,1401,1501,1101,130252,000771.81
1985-09-111,1001,1601,1001,140244,000778.64
1985-09-101,0901,1201,0801,12043,000764.98
1985-09-091,0901,0901,0901,09053,000744.49
1985-09-071,1201,1301,1101,11014,000758.15
1985-09-061,1001,1301,1001,10047,000751.32
1985-09-051,1201,1201,1001,10072,000751.32
1985-09-041,1301,1301,1301,13027,000771.81
1985-09-031,1501,1601,1301,160315,000792.30
1985-09-021,1401,1501,1301,150637,000785.47
1985-08-311,1301,1401,1201,130349,000771.81
1985-08-301,0801,1201,0801,120241,000764.98
1985-08-291,0801,0801,0701,080179,000737.66
1985-08-281,0901,0901,0801,090109,000744.49
1985-08-271,1201,1201,0801,09044,000744.49
1985-08-261,1301,1301,1001,10025,000751.32
1985-08-241,1201,1301,1001,130516,000771.81
1985-08-231,1201,1301,1201,130254,000771.81
1985-08-221,1301,1301,1301,13031,000771.81
1985-08-211,1301,1401,1001,140108,000778.64
1985-08-201,1001,1301,0901,12077,000764.98
1985-08-191,0901,0901,0801,09040,000744.49
1985-08-171,0601,0801,0601,080192,000737.66
1985-08-161,0801,0901,0601,06088,000723.99
1985-08-151,0901,0901,0801,0806,000737.66
1985-08-141,0801,0801,0701,080167,000737.66
1985-08-131,0801,0901,0701,090101,000744.49
1985-08-121,0701,1001,0701,080105,000737.66
1985-08-091,0801,0901,0601,060159,000723.99
1985-08-081,0801,0801,0701,080183,000737.66
1985-08-071,1101,1101,0701,08060,000737.66
1985-08-061,0901,1101,0901,1105,000758.15
1985-08-051,1401,1401,1001,10010,000751.32
1985-08-031,1401,1501,1201,12098,000764.98
1985-08-021,0701,1801,0701,170273,000799.13
1985-08-011,0601,0801,0601,08056,000737.66
1985-07-311,0801,0801,0701,07032,000730.82
1985-07-301,1101,1101,0801,09020,000744.49
1985-07-291,0801,1201,0801,11068,000758.15
1985-07-271,1201,1201,0801,08015,000737.66
1985-07-261,1001,1001,0801,10037,000751.32
1985-07-251,1001,1001,0901,10057,000751.32
1985-07-241,0901,1001,0901,09096,000744.49
1985-07-231,1001,1001,1001,1009,000751.32
1985-07-221,1001,1001,0901,10077,000751.32
1985-07-201,0901,0901,0901,09011,000744.49
1985-07-191,0901,0901,0901,0904,000744.49
1985-07-181,1001,1001,0701,10051,000751.32
1985-07-171,0501,1301,0501,10044,000751.32
1985-07-161,0401,0601,0301,040155,000710.33
1985-07-151,0601,0701,0301,030267,000703.50
1985-07-121,0801,0801,0601,060279,000723.99
1985-07-111,1201,1201,1001,10076,000751.32
1985-07-101,1301,1301,1001,120119,000764.98
1985-07-091,1201,1401,1101,140224,000778.64
1985-07-081,1401,1401,1101,11054,000758.15
1985-07-061,1201,1201,1201,12064,000764.98
1985-07-051,1101,1101,1001,110246,000758.15
1985-07-041,1501,1601,1201,120132,000764.98
1985-07-031,1301,1701,1201,160210,000792.30
1985-07-021,1401,1401,1301,14018,000778.64
1985-07-011,1301,1601,1201,140135,000778.64
1985-06-291,1201,1201,1201,12087,000764.98
1985-06-281,1001,1201,1001,100412,000751.32
1985-06-271,1001,1201,1001,100522,000751.32
1985-06-261,1001,1301,1001,100711,000751.32
1985-06-251,1201,1401,1001,110168,000758.15
1985-06-241,1401,1401,1301,14049,000778.64
1985-06-221,1201,1301,1201,13097,000771.81
1985-06-211,1301,1301,1101,12087,000764.98
1985-06-201,1401,1401,1201,130134,000771.81
1985-06-191,1301,1401,1301,13077,000771.81
1985-06-181,1301,1301,1101,120159,000764.98
1985-06-171,1501,1501,1301,13018,000771.81
1985-06-151,1501,1501,1101,11090,000758.15
1985-06-141,1401,1501,1401,15052,000785.47
1985-06-131,1401,1401,1401,14056,000778.64
1985-06-121,1501,1601,1301,130197,000771.81
1985-06-111,1301,1401,1301,130175,000771.81
1985-06-101,1401,1501,1201,130284,000771.81
1985-06-071,1301,1401,1301,14020,000778.64
1985-06-061,1501,1501,1401,15064,000785.47
1985-06-051,1301,1401,1301,13012,000771.81
1985-06-041,1201,1201,1201,1204,000764.98
1985-06-031,1101,1301,0901,090166,000744.49
1985-06-011,1101,1301,0901,090250,000744.49
1985-05-311,1401,1401,1101,120241,000764.98
1985-05-301,1401,1501,1401,140113,000778.64
1985-05-291,1401,1601,1301,160154,000792.30
1985-05-281,1201,1301,1201,13062,000771.81
1985-05-271,1201,1201,1201,12025,000764.98
1985-05-251,1001,1301,1001,10054,000751.32
1985-05-241,1601,1601,1101,110187,000758.15
1985-05-231,1701,1801,1501,16092,000792.30
1985-05-221,1601,1701,1601,16094,000792.30
1985-05-211,1601,1601,1301,14043,000778.64
1985-05-201,1301,1301,1101,12017,000764.98
1985-05-181,1101,1201,1001,11034,000758.15
1985-05-171,1201,1201,1201,12020,000764.98
1985-05-161,1701,1701,1201,120124,000764.98
1985-05-151,1901,1901,1501,150263,000785.47
1985-05-141,1801,1801,1601,180142,000805.96
1985-05-131,1801,1801,1601,160108,000792.30
1985-05-101,1701,1701,1601,170123,000799.13
1985-05-091,1601,1701,1601,16058,000792.30
1985-05-081,1701,1701,1601,17070,000799.13
1985-05-071,1701,1801,1701,17092,000799.13
1985-05-041,1701,1801,1601,170187,000799.13
1985-05-021,1701,2201,1701,210477,000826.45
1985-05-011,1601,1801,1601,17091,000799.13
1985-04-301,1601,1701,1301,160112,000792.30
1985-04-271,1701,1801,1601,180110,000805.96
1985-04-261,1701,1901,1701,170234,000799.13
1985-04-251,1601,1601,1501,160124,000792.30
1985-04-241,1601,1701,1501,160198,000792.30
1985-04-231,1601,1701,1301,160200,000792.30
1985-04-221,1701,1801,1601,160143,000792.30
1985-04-201,1501,1701,1501,16059,000792.30
1985-04-191,1301,1501,1201,14098,000778.64
1985-04-181,1601,1601,1301,130113,000771.81
1985-04-171,1101,1401,1101,140135,000778.64
1985-04-161,1701,1801,1301,130166,000771.81
1985-04-151,1701,1801,1701,18098,000805.96
1985-04-121,1801,1901,1701,170291,000799.13
1985-04-111,1801,2201,1801,200891,000819.62
1985-04-101,2101,2201,1701,180844,000805.96
1985-04-091,2301,2501,2001,210856,000826.45
1985-04-081,2001,2201,1801,220778,000833.28
1985-04-061,2001,2101,1901,200566,000819.62
1985-04-051,1301,2201,1301,2103,869,998826.45
1985-04-041,1001,1201,1001,100240,000751.32
1985-04-031,0901,1001,0801,10094,000751.32
1985-04-021,1101,1101,0801,08092,000737.66
1985-04-011,0701,1101,0701,110130,000758.15
1985-03-301,0801,0901,0801,08043,000737.66
1985-03-291,0701,0801,0601,080123,000737.66
1985-03-281,0701,0701,0601,070169,000730.82
1985-03-271,0901,0901,0601,070311,000730.82
1985-03-261,0801,0901,0701,070103,000730.82
1985-03-251,0801,1001,0701,07091,000730.82
1985-03-231,0601,0801,0601,080132,000737.66
1985-03-221,0701,0801,0601,060128,000723.99
1985-03-201,0601,0701,0601,060111,000723.99
1985-03-191,0701,0801,0501,07091,000730.82
1985-03-181,0901,1001,0801,08075,000737.66
1985-03-161,0901,1001,0801,080241,000737.66
1985-03-151,0701,1001,0701,100707,000751.32
1985-03-141,0901,0901,0501,090239,000744.49
1985-03-131,0401,1001,0301,1001,231,000751.32
1985-03-121,0401,0601,0301,0401,067,000710.33
1985-03-111,0401,0401,0301,040317,000710.33
1985-03-081,0501,0601,0301,060387,000723.99
1985-03-071,0701,0901,0501,050888,000717.16
1985-03-061,0601,0901,0601,070179,000730.82
1985-03-051,0601,0701,0601,06068,000723.99
1985-03-041,0601,0801,0601,080111,000737.66
1985-03-011,0601,0701,0501,060120,000723.99
1985-02-281,0601,0901,0601,060116,000723.99
1985-02-271,0801,0801,0601,080201,000737.66
1985-02-261,0801,1001,0701,100267,000751.32
1985-02-251,0801,0801,0601,060142,000723.99
1985-02-231,0601,0801,0601,08078,000737.66
1985-02-221,0601,0801,0501,080155,000737.66
1985-02-211,0501,0801,0501,080206,000737.66
1985-02-201,0501,0501,0401,040131,000710.33
1985-02-191,0501,0601,0401,040231,000710.33
1985-02-181,0401,0501,0401,050120,000717.16
1985-02-161,0401,0501,0401,040109,000710.33
1985-02-151,0301,0601,0301,050295,000717.16
1985-02-141,0501,0601,0501,050248,000717.16
1985-02-131,0601,0601,0501,06081,000723.99
1985-02-121,0601,0701,0501,060167,000723.99
1985-02-081,0801,0901,0601,060207,000723.99
1985-02-071,0801,1001,0501,070128,000730.82
1985-02-061,0801,0801,0701,07027,000730.82
1985-02-051,0701,0801,0701,08019,000737.66
1985-02-041,0901,0901,0801,080150,000737.66
1985-02-021,0801,0901,0801,08083,000737.66
1985-02-011,0901,1001,0901,09030,000744.49
1985-01-311,1101,1101,1001,10051,000751.32
1985-01-301,1001,1001,0901,10049,000751.32
1985-01-291,0801,1001,0801,09035,000744.49
1985-01-281,0901,0901,0801,09026,000744.49
1985-01-261,0901,1001,0901,09035,000744.49
1985-01-251,0901,1001,0901,10093,000751.32
1985-01-241,1101,1201,1001,100138,000751.32
1985-01-231,1001,1301,1001,13089,000771.81
1985-01-221,1201,1201,1101,110190,000758.15
1985-01-211,1101,1101,1101,11047,000758.15
1985-01-191,1001,1201,1001,11015,000758.15
1985-01-181,1201,1401,1001,110125,000758.15
1985-01-171,1401,1401,1301,140103,000778.64
1985-01-161,1201,1401,1201,130170,000771.81
1985-01-141,1301,1401,1201,13024,000771.81
1985-01-111,1501,1601,1301,130133,000771.81
1985-01-101,1601,2001,1501,170541,000799.13
1985-01-091,1201,1501,1201,140186,000778.64
1985-01-081,1001,1301,1001,120281,000764.98
1985-01-071,1001,1001,0901,10066,000751.32
1985-01-051,1101,1101,0801,100118,000751.32
1985-01-041,1101,1201,1101,12083,000764.98

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