4911 (株)資生堂 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,3701,3801,3201,320335,000991.74
1987-12-261,4001,4101,3801,41080,0001,059.35
1987-12-251,4101,4301,3801,380405,0001,036.81
1987-12-241,4501,4501,4201,450396,0001,089.41
1987-12-231,4501,4601,4401,450306,0001,089.41
1987-12-221,4601,4701,4401,440437,0001,081.89
1987-12-211,4601,4801,4301,450410,0001,089.41
1987-12-181,5301,5301,4501,4802,098,9991,111.95
1987-12-171,5401,5401,5001,5201,512,0001,142
1987-12-161,5501,5501,5201,550217,0001,164.54
1987-12-151,5501,5601,5301,55098,0001,164.54
1987-12-141,5801,5801,5401,560101,0001,172.05
1987-12-111,5801,5801,5501,550310,0001,164.54
1987-12-101,6101,6101,5701,580175,0001,187.08
1987-12-091,5501,5801,5401,580123,0001,187.08
1987-12-081,5401,5501,5201,540159,0001,157.02
1987-12-071,5501,5801,5301,540236,0001,157.02
1987-12-051,5501,5801,5401,58048,0001,187.08
1987-12-041,5701,5801,5301,570343,0001,179.56
1987-12-031,5601,5801,5601,570167,0001,179.56
1987-12-021,6001,6001,5501,580230,0001,187.08
1987-12-011,5501,6001,5501,60095,0001,202.10
1987-11-301,6001,6001,5601,58091,0001,187.08
1987-11-281,6201,6201,6001,61064,0001,209.62
1987-11-271,6401,6401,5901,590196,0001,194.59
1987-11-261,6201,6401,6001,600300,0001,202.10
1987-11-251,6401,6501,6001,620339,0001,217.13
1987-11-241,6501,6501,6001,620175,0001,217.13
1987-11-201,6401,6501,6101,620330,0001,217.13
1987-11-191,6301,6701,6301,630750,0001,224.64
1987-11-181,6001,6001,5501,600212,0001,202.10
1987-11-171,6001,6201,5801,600115,0001,202.10
1987-11-161,6201,6201,6001,620142,0001,217.13
1987-11-131,6301,6401,5801,590171,0001,194.59
1987-11-121,6001,6301,5601,59092,0001,194.59
1987-11-111,5301,5701,4201,570402,0001,179.56
1987-11-101,5701,5701,5001,520559,0001,142
1987-11-091,5801,5901,5601,590151,0001,194.59
1987-11-071,6001,6001,5701,570168,0001,179.56
1987-11-061,6001,6301,5801,590356,0001,194.59
1987-11-051,6501,6501,6001,600301,0001,202.10
1987-11-041,6401,6701,6401,660294,0001,247.18
1987-11-021,6501,7001,6201,700498,0001,277.24
1987-10-311,6401,6401,6001,620484,0001,217.13
1987-10-301,6201,6401,5901,640619,0001,232.16
1987-10-291,5301,5901,5301,570836,0001,179.56
1987-10-281,6101,6301,5501,5901,431,0001,194.59
1987-10-271,5901,6401,5001,5203,130,9991,142
1987-10-261,7301,7401,5601,640647,0001,232.16
1987-10-241,6501,6901,6401,680513,0001,262.21
1987-10-231,6801,7001,5801,5802,075,9991,187.08
1987-10-221,8001,8601,7301,7401,321,0001,307.29
1987-10-211,7701,8201,7101,8001,493,0001,352.37
1987-10-201,6001,6301,5301,5302,285,9991,149.51
1987-10-191,8501,8801,8201,8302,864,9991,374.91
1987-10-161,8601,9001,7901,85014,764,9961,389.93
1987-10-151,9501,9501,9501,950559,0001,465.06
1987-10-142,3302,3902,3202,3504,831,9991,765.59
1987-10-132,2602,3402,2402,3201,433,0001,743.05
1987-10-122,2502,2602,2002,250408,0001,690.46
1987-10-092,2402,2502,2002,240451,0001,682.95
1987-10-082,2202,2402,2102,210276,0001,660.41
1987-10-072,2202,2502,2102,230359,0001,675.43
1987-10-062,2602,2702,2502,260363,0001,697.97
1987-10-052,2802,2902,2402,270156,0001,705.48
1987-10-032,3102,3202,2802,280545,0001,713
1987-10-022,3002,3502,2902,3103,726,9991,735.54
1987-10-012,2702,2802,2302,2701,716,9991,705.48
1987-09-302,1502,2502,1402,2401,016,0001,682.95
1987-09-292,1502,1702,1202,170911,0001,630.35
1987-09-282,1502,1702,1102,140396,0001,607.81
1987-09-262,1302,1502,1002,110464,0001,585.27
1987-09-252,1302,1602,1302,130352,0001,600.30
1987-09-242,1402,1502,1302,130314,0001,600.30
1987-09-222,1402,1502,1302,140285,0001,607.81
1987-09-212,1302,1502,1302,130288,0001,600.30
1987-09-182,1402,1502,1302,140354,0001,607.81
1987-09-172,1502,1502,1302,150234,0001,615.33
1987-09-162,1602,1802,1502,150255,0001,615.33
1987-09-142,1802,1902,1602,160372,0001,622.84
1987-09-112,1502,2002,1502,200516,0001,652.89
1987-09-102,1902,1902,1402,150276,0001,615.33
1987-09-092,2102,2202,1602,200404,0001,652.89
1987-09-082,1902,1902,1602,190249,0001,645.38
1987-09-072,1702,2002,1502,150269,0001,615.33
1987-09-052,2102,2102,1602,210539,0001,660.41
1987-09-042,1302,1902,1302,170893,0001,630.35
1987-09-032,1902,2102,1002,130904,0001,600.30
1987-09-022,2402,2402,2002,200764,0001,652.89
1987-09-012,2102,2502,1902,250693,0001,690.46
1987-08-312,2702,2702,2002,210301,0001,660.41
1987-08-292,1802,2302,1802,230240,0001,675.43
1987-08-282,1702,2002,1702,180731,0001,637.87
1987-08-272,1902,2102,1602,170795,0001,630.35
1987-08-262,2202,2202,1802,200545,0001,652.89
1987-08-252,2202,2202,2002,210438,0001,660.41
1987-08-242,2302,2502,2102,210401,0001,660.41
1987-08-222,2302,2602,2302,240262,0001,682.95
1987-08-212,2702,2702,2302,260716,0001,697.97
1987-08-202,2802,2802,2402,270259,0001,705.48
1987-08-192,2602,2902,2102,270300,0001,705.48
1987-08-182,3002,3002,2602,300223,0001,728.02
1987-08-172,3002,3202,2602,300247,0001,728.02
1987-08-142,3202,3302,3002,300404,0001,728.02
1987-08-132,3402,3402,3002,320704,0001,743.05
1987-08-122,2702,3402,2702,3401,338,0001,758.08
1987-08-112,3002,3002,2502,250308,0001,690.46
1987-08-102,2602,2902,2402,260292,0001,697.97
1987-08-072,3202,3302,2702,280738,0001,713
1987-08-062,3202,3402,2902,3201,235,0001,743.05
1987-08-052,2502,2802,2402,280910,0001,713
1987-08-042,2302,3002,2202,2501,740,9991,690.46
1987-08-032,3602,3702,2902,3003,984,9991,728.02
1987-08-012,2502,4002,2402,3504,503,9991,765.59
1987-07-312,2802,2802,2002,2001,708,9991,652.89
1987-07-302,2002,2802,2002,2504,826,9991,690.46
1987-07-292,1802,1802,1202,1802,235,9991,637.87
1987-07-282,1202,1502,1002,140675,0001,607.81
1987-07-272,1002,1402,1002,100312,0001,577.76
1987-07-252,1402,1502,1102,1401,068,0001,607.81
1987-07-242,1002,1402,0502,140819,0001,607.81
1987-07-232,0102,0702,0102,060690,0001,547.71
1987-07-222,0902,1002,0102,010334,0001,510.14
1987-07-212,0202,0702,0102,030338,0001,525.17
1987-07-202,1202,1202,0602,060815,0001,547.71
1987-07-172,1102,1402,1002,1201,167,0001,592.79
1987-07-162,0702,1502,0702,100756,0001,577.76
1987-07-152,0902,1402,0702,070901,0001,555.22
1987-07-142,0702,1002,0602,090193,0001,570.25
1987-07-132,0802,1002,0602,070195,0001,555.22
1987-07-102,0602,0802,0402,060427,0001,547.71
1987-07-092,0202,0802,0202,080381,0001,562.73
1987-07-082,1002,1002,0302,030471,0001,525.17
1987-07-072,0802,1002,0502,090221,0001,570.25
1987-07-062,0902,1002,0802,100109,0001,577.76
1987-07-042,1102,1302,1002,110287,0001,585.27
1987-07-032,1902,2002,1202,1201,586,0001,592.79
1987-07-022,0502,1902,0502,1603,514,9991,622.84
1987-07-012,0102,0702,0002,060773,0001,547.71
1987-06-302,0702,0802,0302,0502,005,9991,540.20
1987-06-292,1602,1802,1002,150518,0001,615.33
1987-06-272,1602,2002,1502,1701,901,9991,630.35
1987-06-262,1802,2002,1502,1601,289,0001,622.84
1987-06-252,0802,1302,0702,110918,0001,585.27
1987-06-242,0602,1102,0602,0601,115,0001,547.71
1987-06-232,0602,0802,0602,060255,0001,547.71
1987-06-222,1002,1002,0002,100313,0001,577.76
1987-06-192,1002,1202,0102,060516,0001,547.71
1987-06-182,1102,1202,0802,100834,0001,577.76
1987-06-172,0902,1402,0902,110711,0001,585.27
1987-06-162,0802,1302,0802,130486,0001,600.30
1987-06-152,1302,1302,0502,070729,0001,555.22
1987-06-122,1602,1702,1302,1301,387,0001,600.30
1987-06-112,1302,1802,1202,150900,0001,615.33
1987-06-102,1802,1802,1002,1002,039,9991,577.76
1987-06-092,0702,1702,0702,1502,293,9991,615.33
1987-06-082,0702,1302,0502,100640,0001,577.76
1987-06-062,1002,1002,0502,070256,0001,555.22
1987-06-052,1202,1302,0602,0901,068,0001,570.25
1987-06-042,1802,2002,1102,1205,586,9981,592.79
1987-06-031,9602,1501,9602,1407,337,9981,607.81
1987-06-021,9901,9901,9201,920361,0001,442.52
1987-06-011,9802,0001,9601,9801,200,0001,487.60
1987-05-301,9101,9501,9101,950602,0001,465.06
1987-05-291,9301,9401,9001,910221,0001,435.01
1987-05-281,9401,9501,8901,900562,0001,427.50
1987-05-271,9401,9401,8501,850307,0001,389.93
1987-05-261,9301,9501,9101,910380,0001,435.01
1987-05-251,9501,9501,9101,920594,0001,442.52
1987-05-231,8901,9501,8801,950375,0001,465.06
1987-05-221,8601,9001,8301,880482,0001,412.47
1987-05-211,8101,8101,8001,810332,0001,359.88
1987-05-201,8001,8501,7701,830150,0001,374.91
1987-05-191,8501,8801,8001,850260,0001,389.93
1987-05-181,8801,8801,8501,880243,0001,412.47
1987-05-151,9301,9301,8801,910547,0001,435.01
1987-05-141,8701,9501,8701,930630,0001,450.04
1987-05-131,9301,9401,8401,900460,0001,427.50
1987-05-121,9101,9701,9101,960556,0001,472.58
1987-05-111,9601,9901,9501,970614,0001,480.09
1987-05-081,9902,0201,9702,0003,076,9991,502.63
1987-05-072,0002,0301,9701,9705,993,9981,480.09
1987-05-061,8701,9201,8401,9201,479,0001,442.52
1987-05-021,8501,8701,8201,870903,0001,404.96
1987-05-011,8501,8801,8201,8201,752,9991,367.39
1987-04-301,7701,8201,7601,7901,389,0001,344.85
1987-04-281,6801,7701,6501,740481,0001,307.29
1987-04-271,7501,7501,6801,680481,0001,262.21
1987-04-251,7301,7501,7201,720275,0001,292.26
1987-04-241,7501,7701,7401,760551,0001,322.31
1987-04-231,7501,7601,7201,730264,0001,299.77
1987-04-221,7201,7601,7201,740265,0001,307.29
1987-04-211,7601,7601,7101,75099,0001,314.80
1987-04-201,7501,7601,7101,760137,0001,322.31
1987-04-171,8001,8001,7501,760474,0001,322.31
1987-04-161,7601,8201,7401,800862,0001,352.37
1987-04-151,6501,7301,6501,700712,0001,277.24
1987-04-141,6201,6601,6201,660683,0001,247.18
1987-04-131,6801,7401,6501,680460,0001,262.21
1987-04-101,7101,7201,6901,690357,0001,269.72
1987-04-091,7301,7401,7001,720507,0001,292.26
1987-04-081,7501,7501,7201,740467,0001,307.29
1987-04-071,7801,7801,7501,760345,0001,322.31
1987-04-061,8301,8301,7801,780286,0001,337.34
1987-04-041,8301,8401,7601,830847,0001,374.91
1987-04-031,7501,9001,7401,8001,104,0001,352.37
1987-04-021,7101,7501,7001,7101,048,0001,284.75
1987-04-011,7201,7501,7101,740373,0001,307.29
1987-03-311,7001,7201,7001,720110,0001,292.26
1987-03-301,7201,7501,7201,720118,0001,292.26
1987-03-281,7201,7401,7201,720233,0001,292.26
1987-03-271,7201,7301,7001,720506,0001,292.26
1987-03-261,7601,7701,7401,750313,0001,314.80
1987-03-251,7901,7901,7601,760147,0001,322.31
1987-03-241,8001,8001,7901,790225,0001,344.85
1987-03-231,7701,8001,7701,790246,0001,344.85
1987-03-201,7701,8001,7701,80057,0001,352.37
1987-03-191,7601,8301,7501,750562,0001,314.80
1987-03-181,8001,8001,7601,760373,0001,322.31
1987-03-171,8001,8501,7601,770546,0001,329.83
1987-03-161,7801,8101,7801,800263,0001,352.37
1987-03-131,8001,8101,7801,800209,0001,352.37
1987-03-121,8001,8101,7901,8001,099,0001,352.37
1987-03-111,8001,8001,7801,790715,0001,344.85
1987-03-101,7801,7901,7701,790264,0001,344.85
1987-03-091,7301,7901,7301,750695,0001,314.80
1987-03-071,7301,7601,7201,720446,0001,292.26
1987-03-061,7601,8101,7001,7601,097,0001,322.31
1987-03-051,7901,8101,7701,770815,0001,329.83
1987-03-041,8401,8501,8001,800513,0001,352.37
1987-03-031,8601,8701,8401,850426,0001,389.93
1987-03-021,8701,8801,8501,860213,0001,397.45
1987-02-281,8301,8501,8301,850136,0001,389.93
1987-02-271,8701,8801,8301,830543,0001,374.91
1987-02-261,9301,9301,8701,900668,0001,427.50
1987-02-251,9001,9201,8701,900480,0001,427.50
1987-02-241,8701,8801,8501,870440,0001,404.96
1987-02-231,8501,8801,8301,850669,0001,389.93
1987-02-201,8101,8701,8101,820856,0001,367.39
1987-02-191,7701,8001,7601,780948,0001,337.34
1987-02-181,7001,7401,7001,740795,0001,307.29
1987-02-171,6801,7101,6801,700745,0001,277.24
1987-02-161,6901,7101,6801,6901,649,0001,269.72
1987-02-131,7501,7601,7101,7101,313,0001,284.75
1987-02-121,7801,8001,7501,7601,004,0001,322.31
1987-02-101,8001,8101,7901,790428,0001,344.85
1987-02-091,7601,8101,7601,790285,0001,344.85
1987-02-071,7701,7701,7701,770100,0001,329.83
1987-02-061,8001,8101,7701,770539,0001,329.83
1987-02-051,8101,8201,7701,770932,0001,329.83
1987-02-041,8201,8301,8101,810364,0001,359.88
1987-02-031,8401,8501,8101,820283,0001,367.39
1987-02-021,8201,8501,7901,850358,0001,389.93
1987-01-311,8001,8501,7801,850230,0001,389.93
1987-01-301,8001,8101,7801,780588,0001,337.34
1987-01-291,8001,8101,7701,770940,0001,329.83
1987-01-281,8501,8601,8201,820734,0001,367.39
1987-01-271,8801,8901,8501,860371,0001,397.45
1987-01-261,9201,9201,9001,910153,0001,435.01
1987-01-241,9001,9301,9001,920100,0001,442.52
1987-01-231,9301,9401,8901,900210,0001,427.50
1987-01-221,9401,9501,9301,930189,0001,450.04
1987-01-211,9501,9501,9301,940107,0001,457.55
1987-01-201,9101,9401,9101,920238,0001,442.52
1987-01-191,9701,9901,9001,910407,0001,435.01
1987-01-161,9902,0001,9601,960206,0001,472.58
1987-01-141,9602,0001,9601,990430,0001,495.12
1987-01-131,9601,9801,9601,980122,0001,487.60
1987-01-122,0102,0201,9601,980208,0001,487.60
1987-01-092,0102,0202,0002,010106,0001,510.14
1987-01-082,0002,0302,0002,020211,0001,517.66
1987-01-072,0202,0302,0002,000554,0001,502.63
1987-01-062,0202,0502,0202,030378,0001,525.17
1987-01-052,0202,0402,0202,020101,0001,517.66

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