4911 (株)資生堂の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,480	2,560	2,480	2,530	1,745,999	1,900.83
1989-12-28	2,500	2,510	2,470	2,490	728,000	1,870.77
1989-12-27	2,490	2,530	2,470	2,500	4,535,999	1,878.29
1989-12-26	2,350	2,450	2,340	2,450	1,458,000	1,840.72
1989-12-25	2,340	2,390	2,320	2,350	430,000	1,765.59
1989-12-22	2,350	2,350	2,310	2,340	479,000	1,758.08
1989-12-21	2,350	2,350	2,310	2,310	238,000	1,735.54
1989-12-20	2,300	2,350	2,300	2,340	539,000	1,758.08
1989-12-19	2,340	2,350	2,290	2,290	1,102,000	1,720.51
1989-12-18	2,340	2,350	2,300	2,340	134,000	1,758.08
1989-12-15	2,370	2,380	2,340	2,340	224,000	1,758.08
1989-12-14	2,350	2,390	2,350	2,380	287,000	1,788.13
1989-12-13	2,370	2,380	2,300	2,340	665,000	1,758.08
1989-12-12	2,390	2,390	2,370	2,370	146,000	1,780.62
1989-12-11	2,340	2,400	2,340	2,390	233,000	1,795.64
1989-12-08	2,360	2,410	2,360	2,360	446,000	1,773.10
1989-12-07	2,400	2,410	2,380	2,400	212,000	1,803.16
1989-12-06	2,360	2,440	2,360	2,420	995,000	1,818.18
1989-12-05	2,400	2,400	2,370	2,390	724,000	1,795.64
1989-12-04	2,400	2,400	2,370	2,390	319,000	1,795.64
1989-12-01	2,410	2,410	2,350	2,370	2,669,999	1,780.62
1989-11-30	2,340	2,400	2,280	2,370	1,855,999	1,780.62
1989-11-29	2,260	2,340	2,260	2,330	815,000	1,750.56
1989-11-28	2,290	2,290	2,250	2,290	578,000	1,720.51
1989-11-27	2,290	2,290	2,250	2,250	266,000	1,690.46
1989-11-24	2,290	2,310	2,280	2,280	831,000	1,713
1989-11-22	2,300	2,300	2,280	2,300	544,000	1,728.02
1989-11-21	2,260	2,300	2,250	2,300	323,000	1,728.02
1989-11-20	2,290	2,290	2,260	2,270	110,000	1,705.48
1989-11-17	2,300	2,320	2,280	2,290	265,000	1,720.51
1989-11-16	2,250	2,310	2,250	2,310	398,000	1,735.54
1989-11-15	2,220	2,300	2,220	2,290	361,000	1,720.51
1989-11-14	2,250	2,250	2,220	2,220	303,000	1,667.92
1989-11-13	2,300	2,300	2,240	2,250	271,000	1,690.46
1989-11-10	2,330	2,330	2,270	2,280	152,000	1,713
1989-11-09	2,260	2,320	2,250	2,320	349,000	1,743.05
1989-11-08	2,290	2,290	2,260	2,270	912,000	1,705.48
1989-11-07	2,220	2,350	2,210	2,300	907,000	1,728.02
1989-11-06	2,240	2,240	2,190	2,220	245,000	1,667.92
1989-11-02	2,230	2,250	2,190	2,220	357,000	1,667.92
1989-11-01	2,240	2,260	2,230	2,240	237,000	1,682.95
1989-10-31	2,260	2,300	2,260	2,270	231,000	1,705.48
1989-10-30	2,250	2,280	2,240	2,250	223,000	1,690.46
1989-10-27	2,270	2,300	2,240	2,250	430,000	1,690.46
1989-10-26	2,270	2,280	2,260	2,270	395,000	1,705.48
1989-10-25	2,320	2,330	2,300	2,310	451,000	1,735.54
1989-10-24	2,370	2,400	2,360	2,360	619,000	1,773.10
1989-10-23	2,390	2,410	2,370	2,410	598,000	1,810.67
1989-10-20	2,380	2,430	2,360	2,410	1,550,000	1,810.67
1989-10-19	2,330	2,390	2,330	2,380	680,000	1,788.13
1989-10-18	2,300	2,400	2,300	2,330	533,000	1,750.56
1989-10-17	2,360	2,370	2,280	2,300	467,000	1,728.02
1989-10-16	2,330	2,360	2,310	2,320	777,000	1,743.05
1989-10-13	2,420	2,430	2,400	2,400	711,000	1,803.16
1989-10-12	2,490	2,500	2,410	2,410	5,368,998	1,810.67
1989-10-11	2,400	2,470	2,390	2,450	5,054,998	1,840.72
1989-10-09	2,350	2,360	2,310	2,360	729,000	1,773.10
1989-10-06	2,300	2,340	2,280	2,340	505,000	1,758.08
1989-10-05	2,230	2,340	2,230	2,340	802,000	1,758.08
1989-10-04	2,250	2,270	2,220	2,230	553,000	1,675.43
1989-10-03	2,300	2,320	2,280	2,280	543,000	1,713
1989-10-02	2,350	2,360	2,300	2,340	453,000	1,758.08
1989-09-29	2,350	2,360	2,320	2,340	1,040,000	1,758.08
1989-09-28	2,280	2,420	2,260	2,330	4,023,999	1,750.56
1989-09-27	2,280	2,290	2,240	2,240	1,306,000	1,682.95
1989-09-26	2,150	2,330	2,140	2,280	3,899,999	1,713
1989-09-25	2,120	2,140	2,100	2,120	723,000	1,592.79
1989-09-22	2,120	2,140	2,100	2,100	1,133,000	1,577.76
1989-09-21	2,060	2,100	2,050	2,090	1,040,000	1,570.25
1989-09-20	2,040	2,070	2,040	2,060	951,000	1,547.71
1989-09-19	2,020	2,040	2,020	2,020	190,000	1,517.66
1989-09-18	2,050	2,050	2,030	2,030	151,000	1,525.17
1989-09-14	2,040	2,050	2,020	2,050	428,000	1,540.20
1989-09-13	2,030	2,040	2,010	2,030	176,000	1,525.17
1989-09-12	1,990	2,030	1,980	2,030	194,000	1,525.17
1989-09-11	1,990	2,000	1,970	1,980	205,000	1,487.60
1989-09-08	1,960	2,010	1,960	1,990	321,000	1,495.12
1989-09-07	1,980	2,000	1,970	2,000	176,000	1,502.63
1989-09-06	2,010	2,010	1,990	2,000	303,000	1,502.63
1989-09-05	2,000	2,050	1,990	2,050	309,000	1,540.20
1989-09-04	2,000	2,050	1,990	2,010	245,000	1,510.14
1989-09-01	2,050	2,050	1,980	1,980	251,000	1,487.60
1989-08-31	1,990	2,010	1,980	1,980	179,000	1,487.60
1989-08-30	1,990	2,010	1,980	2,010	220,000	1,510.14
1989-08-29	2,000	2,010	1,980	2,010	243,000	1,510.14
1989-08-28	2,060	2,060	2,020	2,040	160,000	1,532.68
1989-08-25	2,060	2,070	2,040	2,040	217,000	1,532.68
1989-08-24	2,080	2,080	2,020	2,050	570,000	1,540.20
1989-08-23	2,060	2,080	2,050	2,070	786,000	1,555.22
1989-08-22	2,040	2,080	2,030	2,030	874,000	1,525.17
1989-08-21	2,050	2,050	2,020	2,040	272,000	1,532.68
1989-08-18	2,020	2,060	2,000	2,050	1,307,000	1,540.20
1989-08-17	2,060	2,060	1,990	2,020	707,000	1,517.66
1989-08-16	1,980	2,050	1,970	2,050	988,000	1,540.20
1989-08-15	1,980	1,980	1,970	1,980	78,000	1,487.60
1989-08-14	2,000	2,000	1,990	1,990	67,000	1,495.12
1989-08-11	2,020	2,020	1,990	1,990	290,000	1,495.12
1989-08-10	2,020	2,040	2,000	2,010	726,000	1,510.14
1989-08-09	1,980	2,030	1,980	2,030	515,000	1,525.17
1989-08-08	1,960	2,000	1,960	1,990	226,000	1,495.12
1989-08-07	2,010	2,020	1,980	1,990	418,000	1,495.12
1989-08-04	2,020	2,060	2,020	2,030	2,223,999	1,525.17
1989-08-03	2,020	2,070	2,010	2,020	5,016,998	1,517.66
1989-08-02	1,920	1,990	1,920	1,990	2,861,999	1,495.12
1989-08-01	1,910	1,920	1,900	1,910	434,000	1,435.01
1989-07-31	1,900	1,910	1,890	1,910	493,000	1,435.01
1989-07-28	1,880	1,920	1,880	1,920	1,448,000	1,442.52
1989-07-27	1,860	1,890	1,860	1,860	359,000	1,397.45
1989-07-26	1,870	1,900	1,860	1,880	1,168,000	1,412.47
1989-07-25	1,820	1,850	1,820	1,850	797,000	1,389.93
1989-07-24	1,840	1,850	1,820	1,820	246,000	1,367.39
1989-07-21	1,800	1,850	1,800	1,820	216,000	1,367.39
1989-07-20	1,820	1,830	1,800	1,800	137,000	1,352.37
1989-07-19	1,840	1,850	1,800	1,800	301,000	1,352.37
1989-07-18	1,840	1,850	1,810	1,840	173,000	1,382.42
1989-07-17	1,840	1,850	1,830	1,840	380,000	1,382.42
1989-07-14	1,870	1,870	1,840	1,840	171,000	1,382.42
1989-07-13	1,850	1,870	1,850	1,850	300,000	1,389.93
1989-07-12	1,880	1,880	1,860	1,860	331,000	1,397.45
1989-07-11	1,880	1,880	1,850	1,880	347,000	1,412.47
1989-07-10	1,880	1,880	1,850	1,880	366,000	1,412.47
1989-07-07	1,870	1,870	1,850	1,870	431,000	1,404.96
1989-07-06	1,890	1,890	1,850	1,870	626,000	1,404.96
1989-07-05	1,900	1,920	1,880	1,890	2,539,999	1,419.98
1989-07-04	1,830	1,860	1,810	1,860	2,006,999	1,397.45
1989-07-03	1,760	1,800	1,740	1,800	829,000	1,352.37
1989-06-30	1,760	1,760	1,730	1,760	363,000	1,322.31
1989-06-29	1,740	1,760	1,730	1,760	520,000	1,322.31
1989-06-28	1,740	1,740	1,710	1,740	333,000	1,307.29
1989-06-27	1,730	1,740	1,710	1,740	216,000	1,307.29
1989-06-26	1,730	1,740	1,710	1,730	296,000	1,299.77
1989-06-23	1,700	1,720	1,690	1,720	126,000	1,292.26
1989-06-22	1,690	1,720	1,680	1,720	155,000	1,292.26
1989-06-21	1,720	1,730	1,680	1,680	87,000	1,262.21
1989-06-20	1,700	1,720	1,690	1,700	96,000	1,277.24
1989-06-19	1,690	1,720	1,690	1,690	84,000	1,269.72
1989-06-16	1,720	1,720	1,700	1,720	140,000	1,292.26
1989-06-15	1,700	1,730	1,700	1,720	190,000	1,292.26
1989-06-14	1,700	1,730	1,700	1,720	115,000	1,292.26
1989-06-13	1,700	1,720	1,700	1,700	313,000	1,277.24
1989-06-12	1,700	1,720	1,700	1,710	98,000	1,284.75
1989-06-09	1,710	1,740	1,710	1,710	291,000	1,284.75
1989-06-08	1,730	1,730	1,690	1,700	80,000	1,277.24
1989-06-07	1,710	1,740	1,690	1,720	327,000	1,292.26
1989-06-06	1,720	1,720	1,700	1,700	243,000	1,277.24
1989-06-05	1,700	1,720	1,690	1,690	45,000	1,269.72
1989-06-02	1,720	1,740	1,710	1,710	132,000	1,284.75
1989-06-01	1,740	1,740	1,720	1,720	189,000	1,292.26
1989-05-31	1,740	1,740	1,700	1,720	267,000	1,292.26
1989-05-30	1,740	1,740	1,720	1,720	148,000	1,292.26
1989-05-29	1,740	1,740	1,710	1,730	226,000	1,299.77
1989-05-26	1,740	1,740	1,720	1,730	165,000	1,299.77
1989-05-25	1,720	1,740	1,720	1,720	52,000	1,292.26
1989-05-24	1,750	1,750	1,710	1,710	224,000	1,284.75
1989-05-23	1,740	1,750	1,710	1,750	973,000	1,314.80
1989-05-22	1,750	1,750	1,730	1,750	303,000	1,314.80
1989-05-19	1,720	1,750	1,690	1,690	1,025,000	1,269.72
1989-05-18	1,740	1,750	1,710	1,720	422,000	1,292.26
1989-05-17	1,690	1,710	1,690	1,710	163,000	1,284.75
1989-05-16	1,700	1,710	1,690	1,690	182,000	1,269.72
1989-05-15	1,720	1,720	1,690	1,690	127,000	1,269.72
1989-05-12	1,710	1,710	1,690	1,690	231,000	1,269.72
1989-05-11	1,710	1,710	1,700	1,710	190,000	1,284.75
1989-05-10	1,730	1,730	1,680	1,680	296,000	1,262.21
1989-05-09	1,710	1,710	1,680	1,700	142,000	1,277.24
1989-05-08	1,720	1,720	1,680	1,680	310,000	1,262.21
1989-05-02	1,750	1,750	1,710	1,720	163,000	1,292.26
1989-05-01	1,750	1,750	1,740	1,750	272,000	1,314.80
1989-04-28	1,760	1,760	1,700	1,740	328,000	1,307.29
1989-04-27	1,760	1,760	1,730	1,730	650,000	1,299.77
1989-04-26	1,710	1,750	1,700	1,730	405,000	1,299.77
1989-04-25	1,730	1,730	1,680	1,700	259,000	1,277.24
1989-04-24	1,730	1,730	1,700	1,720	244,000	1,292.26
1989-04-21	1,700	1,730	1,700	1,720	472,000	1,292.26
1989-04-20	1,690	1,820	1,690	1,700	2,801,999	1,277.24
1989-04-19	1,670	1,700	1,660	1,680	528,000	1,262.21
1989-04-18	1,680	1,690	1,670	1,670	599,000	1,254.70
1989-04-17	1,680	1,710	1,670	1,680	536,000	1,262.21
1989-04-14	1,690	1,710	1,690	1,710	207,000	1,284.75
1989-04-13	1,710	1,710	1,680	1,700	196,000	1,277.24
1989-04-12	1,700	1,700	1,680	1,680	186,000	1,262.21
1989-04-11	1,700	1,710	1,680	1,680	241,000	1,262.21
1989-04-10	1,700	1,700	1,680	1,700	187,000	1,277.24
1989-04-07	1,680	1,700	1,680	1,690	149,000	1,269.72
1989-04-06	1,690	1,700	1,670	1,670	132,000	1,254.70
1989-04-05	1,650	1,700	1,640	1,700	140,000	1,277.24
1989-04-04	1,670	1,670	1,650	1,650	166,000	1,239.67
1989-04-03	1,690	1,700	1,660	1,680	158,000	1,262.21
1989-03-31	1,650	1,690	1,650	1,690	231,000	1,269.72
1989-03-30	1,610	1,700	1,610	1,650	268,000	1,239.67
1989-03-29	1,620	1,650	1,610	1,620	122,000	1,217.13
1989-03-28	1,680	1,680	1,590	1,650	237,000	1,239.67
1989-03-27	1,720	1,730	1,600	1,620	273,000	1,217.13
1989-03-24	1,660	1,700	1,640	1,700	1,121,000	1,277.24
1989-03-23	1,630	1,650	1,610	1,650	424,000	1,239.67
1989-03-22	1,630	1,640	1,590	1,610	192,000	1,209.62
1989-03-20	1,640	1,640	1,620	1,640	97,000	1,232.16
1989-03-17	1,660	1,670	1,650	1,650	170,000	1,239.67
1989-03-16	1,660	1,660	1,640	1,650	101,000	1,239.67
1989-03-15	1,650	1,660	1,640	1,660	169,000	1,247.18
1989-03-14	1,660	1,660	1,640	1,660	165,000	1,247.18
1989-03-13	1,650	1,660	1,640	1,660	182,000	1,247.18
1989-03-10	1,660	1,660	1,620	1,660	269,000	1,247.18
1989-03-09	1,680	1,690	1,670	1,670	124,000	1,254.70
1989-03-08	1,690	1,700	1,680	1,680	233,000	1,262.21
1989-03-07	1,700	1,700	1,680	1,680	137,000	1,262.21
1989-03-06	1,700	1,700	1,680	1,700	194,000	1,277.24
1989-03-03	1,700	1,700	1,690	1,700	113,000	1,277.24
1989-03-02	1,700	1,700	1,680	1,700	117,000	1,277.24
1989-03-01	1,690	1,700	1,670	1,700	162,000	1,277.24
1989-02-28	1,700	1,710	1,670	1,680	244,000	1,262.21
1989-02-27	1,670	1,720	1,670	1,680	293,000	1,262.21
1989-02-23	1,680	1,720	1,660	1,700	539,000	1,277.24
1989-02-22	1,690	1,710	1,660	1,690	263,000	1,269.72
1989-02-21	1,700	1,700	1,680	1,680	218,000	1,262.21
1989-02-20	1,700	1,700	1,670	1,700	234,000	1,277.24
1989-02-17	1,710	1,720	1,670	1,710	241,000	1,284.75
1989-02-16	1,730	1,740	1,710	1,710	446,000	1,284.75
1989-02-15	1,690	1,720	1,670	1,720	419,000	1,292.26
1989-02-14	1,690	1,700	1,660	1,660	462,000	1,247.18
1989-02-13	1,690	1,700	1,670	1,690	183,000	1,269.72
1989-02-10	1,670	1,680	1,660	1,660	241,000	1,247.18
1989-02-09	1,700	1,700	1,670	1,670	298,000	1,254.70
1989-02-08	1,680	1,680	1,670	1,670	269,000	1,254.70
1989-02-07	1,680	1,700	1,650	1,670	310,000	1,254.70
1989-02-06	1,700	1,710	1,670	1,680	165,000	1,262.21
1989-02-03	1,700	1,700	1,690	1,700	242,000	1,277.24
1989-02-02	1,670	1,700	1,670	1,690	193,000	1,269.72
1989-02-01	1,670	1,690	1,670	1,670	183,000	1,254.70
1989-01-31	1,690	1,690	1,670	1,670	226,000	1,254.70
1989-01-30	1,700	1,700	1,680	1,690	187,000	1,269.72
1989-01-28	1,700	1,720	1,690	1,700	361,000	1,277.24
1989-01-27	1,700	1,730	1,690	1,720	548,000	1,292.26
1989-01-26	1,720	1,730	1,700	1,700	685,000	1,277.24
1989-01-25	1,760	1,760	1,730	1,750	328,000	1,314.80
1989-01-24	1,750	1,770	1,750	1,760	323,000	1,322.31
1989-01-23	1,750	1,780	1,730	1,740	303,000	1,307.29
1989-01-20	1,760	1,780	1,750	1,750	182,000	1,314.80
1989-01-19	1,810	1,810	1,780	1,790	519,000	1,344.85
1989-01-18	1,830	1,830	1,810	1,810	515,000	1,359.88
1989-01-17	1,860	1,870	1,820	1,820	2,663,999	1,367.39
1989-01-13	1,760	1,780	1,760	1,770	489,000	1,329.83
1989-01-12	1,780	1,800	1,760	1,780	646,000	1,337.34
1989-01-11	1,720	1,780	1,710	1,780	1,294,000	1,337.34
1989-01-10	1,680	1,720	1,680	1,710	758,000	1,284.75
1989-01-09	1,640	1,700	1,630	1,680	671,000	1,262.21
1989-01-06	1,630	1,640	1,620	1,640	537,000	1,232.16
1989-01-05	1,630	1,640	1,620	1,630	398,000	1,224.64
1989-01-04	1,630	1,640	1,610	1,610	134,000	1,209.62

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

4911 (株)資生堂 の時系列データ [1989年度]

4911 (株)資生堂の時系列データ [1989年度]