4911 (株)資生堂の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,030	2,030	2,000	2,020	205,000	1,517.66
1990-12-27	2,050	2,060	2,020	2,040	713,000	1,532.68
1990-12-26	2,030	2,070	2,030	2,050	213,000	1,540.20
1990-12-25	2,070	2,080	2,030	2,030	332,000	1,525.17
1990-12-21	2,080	2,080	2,040	2,070	4,270,999	1,555.22
1990-12-20	2,070	2,100	2,070	2,090	4,317,999	1,570.25
1990-12-19	2,140	2,150	2,090	2,110	1,233,000	1,585.27
1990-12-18	2,120	2,120	2,070	2,110	1,392,000	1,585.27
1990-12-17	2,120	2,130	2,100	2,130	735,000	1,600.30
1990-12-14	2,050	2,110	2,050	2,110	572,000	1,585.27
1990-12-13	2,100	2,110	2,060	2,090	339,000	1,570.25
1990-12-12	2,090	2,090	2,060	2,060	185,000	1,547.71
1990-12-11	2,090	2,100	2,070	2,080	456,000	1,562.73
1990-12-10	2,100	2,120	2,070	2,100	737,000	1,577.76
1990-12-07	2,130	2,140	2,070	2,070	1,123,000	1,555.22
1990-12-06	2,120	2,130	2,070	2,090	442,000	1,570.25
1990-12-05	2,090	2,100	2,040	2,060	389,000	1,547.71
1990-12-04	2,100	2,100	2,050	2,050	871,000	1,540.20
1990-12-03	2,100	2,110	2,070	2,090	493,000	1,570.25
1990-11-30	2,050	2,090	2,040	2,090	400,000	1,570.25
1990-11-29	2,120	2,130	2,090	2,090	580,000	1,570.25
1990-11-28	2,130	2,160	2,060	2,140	736,000	1,607.81
1990-11-27	2,140	2,140	2,120	2,130	370,000	1,600.30
1990-11-26	2,180	2,200	2,150	2,150	713,000	1,615.33
1990-11-22	2,100	2,160	2,080	2,160	1,043,000	1,622.84
1990-11-21	2,120	2,120	2,080	2,100	880,000	1,577.76
1990-11-20	2,160	2,160	2,110	2,140	797,000	1,607.81
1990-11-19	2,220	2,230	2,150	2,170	1,084,000	1,630.35
1990-11-16	2,240	2,250	2,180	2,210	1,086,000	1,660.41
1990-11-15	2,220	2,250	2,200	2,230	4,153,999	1,675.43
1990-11-14	2,160	2,180	2,150	2,180	1,775,999	1,637.87
1990-11-13	2,140	2,190	2,130	2,170	1,807,999	1,630.35
1990-11-09	2,120	2,120	2,080	2,100	695,000	1,577.76
1990-11-08	2,040	2,160	2,040	2,150	1,684,999	1,615.33
1990-11-07	2,050	2,090	2,050	2,070	802,000	1,555.22
1990-11-06	2,080	2,080	2,020	2,070	772,000	1,555.22
1990-11-05	2,100	2,100	2,020	2,040	632,000	1,532.68
1990-11-02	2,040	2,100	2,020	2,070	542,000	1,555.22
1990-11-01	2,080	2,100	2,040	2,070	683,000	1,555.22
1990-10-31	2,120	2,130	2,090	2,120	523,000	1,592.79
1990-10-30	2,120	2,120	2,090	2,120	600,000	1,592.79
1990-10-29	2,080	2,120	2,080	2,090	572,000	1,570.25
1990-10-26	2,060	2,100	2,060	2,080	835,000	1,562.73
1990-10-25	2,030	2,050	2,030	2,040	340,000	1,532.68
1990-10-24	2,040	2,040	2,000	2,000	613,000	1,502.63
1990-10-23	2,100	2,120	2,080	2,080	370,000	1,562.73
1990-10-22	2,070	2,150	2,070	2,140	846,000	1,607.81
1990-10-19	2,070	2,140	2,070	2,110	1,740,999	1,585.27
1990-10-18	2,080	2,080	2,040	2,060	1,069,000	1,547.71
1990-10-17	2,050	2,090	2,020	2,080	1,653,000	1,562.73
1990-10-16	2,040	2,090	2,020	2,020	1,075,000	1,517.66
1990-10-15	2,030	2,050	2,020	2,030	258,000	1,525.17
1990-10-12	1,970	2,030	1,970	2,030	95,000	1,525.17
1990-10-11	2,000	2,050	2,000	2,050	301,000	1,540.20
1990-10-09	2,060	2,100	2,020	2,070	536,000	1,555.22
1990-10-08	2,010	2,060	2,010	2,020	491,000	1,517.66
1990-10-05	1,980	2,090	1,980	2,050	710,000	1,540.20
1990-10-04	1,950	2,000	1,950	1,990	164,000	1,495.12
1990-10-03	2,000	2,030	1,980	2,020	738,000	1,517.66
1990-10-02	1,860	2,010	1,860	1,990	702,000	1,495.12
1990-10-01	1,850	1,850	1,700	1,750	380,000	1,314.80
1990-09-28	1,820	1,860	1,810	1,810	227,000	1,359.88
1990-09-27	1,850	1,870	1,830	1,830	289,000	1,374.91
1990-09-26	1,900	1,900	1,860	1,870	265,000	1,404.96
1990-09-25	1,880	1,980	1,880	1,980	166,000	1,487.60
1990-09-21	1,900	1,950	1,900	1,950	561,000	1,465.06
1990-09-20	1,980	2,000	1,920	2,000	655,000	1,502.63
1990-09-19	1,970	2,030	1,960	1,960	1,695,999	1,472.58
1990-09-18	2,030	2,030	1,950	1,960	359,000	1,472.58
1990-09-17	2,050	2,060	2,040	2,050	118,000	1,540.20
1990-09-14	2,080	2,120	2,080	2,110	374,000	1,585.27
1990-09-13	2,080	2,130	2,070	2,100	440,000	1,577.76
1990-09-12	2,030	2,100	2,030	2,080	472,000	1,562.73
1990-09-11	2,030	2,050	2,030	2,030	298,000	1,525.17
1990-09-10	1,980	2,050	1,980	2,030	452,000	1,525.17
1990-09-07	1,920	1,980	1,870	1,920	806,000	1,442.52
1990-09-06	1,890	1,920	1,870	1,890	141,000	1,419.98
1990-09-05	1,980	2,000	1,870	1,900	291,000	1,427.50
1990-09-04	2,000	2,000	1,950	1,970	134,000	1,480.09
1990-09-03	2,040	2,050	1,990	2,020	69,000	1,517.66
1990-08-31	2,070	2,090	2,070	2,070	152,000	1,555.22
1990-08-30	2,060	2,100	2,020	2,080	189,000	1,562.73
1990-08-29	2,110	2,110	2,030	2,100	133,000	1,577.76
1990-08-28	2,120	2,150	2,100	2,120	613,000	1,592.79
1990-08-27	1,990	2,080	1,960	2,080	277,000	1,562.73
1990-08-24	1,900	1,980	1,890	1,970	439,000	1,480.09
1990-08-23	1,930	1,940	1,890	1,930	540,000	1,450.04
1990-08-22	1,990	2,050	1,960	2,000	362,000	1,502.63
1990-08-21	2,130	2,170	1,990	2,020	1,109,000	1,517.66
1990-08-20	2,120	2,120	2,100	2,100	74,000	1,577.76
1990-08-17	2,130	2,170	2,110	2,120	128,000	1,592.79
1990-08-16	2,180	2,290	2,180	2,210	391,000	1,660.41
1990-08-15	2,140	2,200	2,120	2,200	404,000	1,652.89
1990-08-14	2,110	2,140	2,090	2,140	448,000	1,607.81
1990-08-13	2,130	2,160	2,100	2,140	270,000	1,607.81
1990-08-10	2,180	2,250	2,160	2,170	433,000	1,630.35
1990-08-09	2,130	2,250	2,120	2,190	410,000	1,645.38
1990-08-08	2,170	2,200	2,160	2,170	347,000	1,630.35
1990-08-07	2,180	2,200	2,070	2,160	639,000	1,622.84
1990-08-06	2,300	2,310	2,220	2,220	146,000	1,667.92
1990-08-03	2,350	2,400	2,310	2,370	445,000	1,780.62
1990-08-02	2,350	2,420	2,300	2,360	658,000	1,773.10
1990-08-01	2,350	2,380	2,350	2,380	377,000	1,788.13
1990-07-31	2,350	2,370	2,320	2,360	281,000	1,773.10
1990-07-30	2,330	2,350	2,300	2,320	367,000	1,743.05
1990-07-27	2,320	2,320	2,280	2,290	292,000	1,720.51
1990-07-26	2,420	2,420	2,330	2,330	193,000	1,750.56
1990-07-25	2,320	2,370	2,320	2,320	274,000	1,743.05
1990-07-24	2,320	2,350	2,310	2,310	342,000	1,735.54
1990-07-23	2,410	2,410	2,330	2,350	242,000	1,765.59
1990-07-20	2,440	2,440	2,380	2,410	497,000	1,810.67
1990-07-19	2,460	2,480	2,440	2,440	701,000	1,833.21
1990-07-18	2,480	2,480	2,430	2,470	427,000	1,855.75
1990-07-17	2,520	2,520	2,460	2,460	726,000	1,848.23
1990-07-16	2,480	2,490	2,450	2,490	383,000	1,870.77
1990-07-13	2,480	2,510	2,440	2,440	1,390,000	1,833.21
1990-07-12	2,440	2,500	2,420	2,500	1,899,999	1,878.29
1990-07-11	2,390	2,440	2,370	2,440	368,000	1,833.21
1990-07-10	2,430	2,450	2,400	2,400	646,000	1,803.16
1990-07-09	2,460	2,460	2,410	2,420	195,000	1,818.18
1990-07-06	2,430	2,470	2,420	2,460	2,214,999	1,848.23
1990-07-05	2,410	2,430	2,390	2,430	336,000	1,825.69
1990-07-04	2,430	2,440	2,390	2,400	872,000	1,803.16
1990-07-03	2,430	2,430	2,370	2,410	273,000	1,810.67
1990-07-02	2,340	2,420	2,340	2,420	658,000	1,818.18
1990-06-29	2,410	2,440	2,380	2,380	1,610,000	1,788.13
1990-06-28	2,340	2,420	2,330	2,410	753,000	1,810.67
1990-06-27	2,330	2,350	2,300	2,320	891,000	1,743.05
1990-06-26	2,330	2,340	2,300	2,330	624,000	1,750.56
1990-06-25	2,350	2,360	2,330	2,340	308,000	1,758.08
1990-06-22	2,410	2,440	2,370	2,390	1,444,000	1,795.64
1990-06-21	2,380	2,400	2,370	2,380	968,000	1,788.13
1990-06-20	2,380	2,380	2,360	2,380	460,000	1,788.13
1990-06-19	2,350	2,380	2,340	2,370	294,000	1,780.62
1990-06-18	2,410	2,420	2,380	2,380	937,000	1,788.13
1990-06-15	2,380	2,430	2,360	2,410	2,675,999	1,810.67
1990-06-14	2,340	2,380	2,340	2,360	1,268,000	1,773.10
1990-06-13	2,320	2,350	2,280	2,340	566,000	1,758.08
1990-06-12	2,260	2,320	2,250	2,320	277,000	1,743.05
1990-06-11	2,280	2,310	2,250	2,260	419,000	1,697.97
1990-06-08	2,250	2,320	2,250	2,320	620,000	1,743.05
1990-06-07	2,280	2,300	2,280	2,290	411,000	1,720.51
1990-06-06	2,320	2,320	2,280	2,320	451,000	1,743.05
1990-06-05	2,350	2,360	2,310	2,340	245,000	1,758.08
1990-06-04	2,320	2,350	2,320	2,330	350,000	1,750.56
1990-06-01	2,370	2,370	2,320	2,360	572,000	1,773.10
1990-05-31	2,300	2,390	2,290	2,380	3,214,999	1,788.13
1990-05-30	2,270	2,340	2,250	2,330	1,740,999	1,750.56
1990-05-29	2,200	2,250	2,200	2,230	484,000	1,675.43
1990-05-28	2,260	2,270	2,230	2,240	207,000	1,682.95
1990-05-25	2,290	2,290	2,240	2,280	375,000	1,713
1990-05-24	2,280	2,300	2,280	2,300	367,000	1,728.02
1990-05-23	2,320	2,320	2,290	2,310	703,000	1,735.54
1990-05-22	2,290	2,330	2,260	2,320	1,558,000	1,743.05
1990-05-21	2,270	2,310	2,250	2,280	1,388,000	1,713
1990-05-18	2,260	2,280	2,240	2,260	1,627,000	1,697.97
1990-05-17	2,210	2,260	2,210	2,260	695,000	1,697.97
1990-05-16	2,200	2,260	2,190	2,240	1,370,000	1,682.95
1990-05-15	2,170	2,200	2,150	2,200	498,000	1,652.89
1990-05-14	2,180	2,180	2,150	2,170	138,000	1,630.35
1990-05-11	2,130	2,150	2,120	2,140	394,000	1,607.81
1990-05-10	2,160	2,180	2,140	2,150	455,000	1,615.33
1990-05-09	2,160	2,220	2,120	2,200	434,000	1,652.89
1990-05-08	2,130	2,200	2,130	2,180	421,000	1,637.87
1990-05-07	2,160	2,180	2,110	2,170	536,000	1,630.35
1990-05-02	2,170	2,210	2,140	2,160	749,000	1,622.84
1990-05-01	2,150	2,180	2,110	2,150	402,000	1,615.33
1990-04-27	2,150	2,200	2,150	2,190	370,000	1,645.38
1990-04-26	2,160	2,200	2,160	2,180	250,000	1,637.87
1990-04-25	2,220	2,220	2,160	2,200	311,000	1,652.89
1990-04-24	2,110	2,200	2,110	2,200	671,000	1,652.89
1990-04-23	2,220	2,220	2,150	2,180	213,000	1,637.87
1990-04-20	2,230	2,250	2,180	2,200	987,000	1,652.89
1990-04-19	2,130	2,230	2,110	2,230	981,000	1,675.43
1990-04-18	2,090	2,130	2,070	2,130	363,000	1,600.30
1990-04-17	2,100	2,140	2,080	2,090	530,000	1,570.25
1990-04-16	2,030	2,100	2,030	2,090	242,000	1,570.25
1990-04-13	2,040	2,100	1,970	2,090	746,000	1,570.25
1990-04-12	2,050	2,050	1,990	2,000	130,000	1,502.63
1990-04-11	2,050	2,080	2,000	2,020	501,000	1,517.66
1990-04-10	2,090	2,090	2,010	2,010	196,000	1,510.14
1990-04-09	2,010	2,100	1,990	2,100	542,000	1,577.76
1990-04-06	1,990	2,000	1,950	1,950	666,000	1,465.06
1990-04-05	1,970	1,970	1,880	1,930	332,000	1,450.04
1990-04-04	1,920	2,000	1,890	1,950	466,000	1,465.06
1990-04-03	1,860	1,900	1,790	1,900	290,000	1,427.50
1990-04-02	1,850	1,880	1,800	1,800	136,000	1,352.37
1990-03-30	1,900	1,910	1,860	1,880	198,000	1,412.47
1990-03-29	1,960	1,960	1,900	1,900	335,000	1,427.50
1990-03-28	2,040	2,040	1,980	2,000	447,000	1,502.63
1990-03-27	2,050	2,050	1,990	2,000	300,000	1,502.63
1990-03-26	1,990	2,030	1,980	1,990	288,000	1,495.12
1990-03-23	1,890	1,970	1,890	1,960	1,289,000	1,472.58
1990-03-22	1,990	1,990	1,850	1,880	1,253,000	1,412.47
1990-03-20	2,040	2,090	1,980	2,000	762,000	1,502.63
1990-03-19	2,120	2,130	2,030	2,030	539,000	1,525.17
1990-03-16	2,110	2,150	2,070	2,110	290,000	1,585.27
1990-03-15	2,130	2,150	2,090	2,090	422,000	1,570.25
1990-03-14	2,150	2,150	2,090	2,130	209,000	1,600.30
1990-03-13	2,120	2,200	2,070	2,190	341,000	1,645.38
1990-03-12	2,160	2,160	2,130	2,140	292,000	1,607.81
1990-03-09	2,130	2,150	2,130	2,150	722,000	1,615.33
1990-03-08	2,140	2,160	2,120	2,150	482,000	1,615.33
1990-03-07	2,140	2,160	2,120	2,120	242,000	1,592.79
1990-03-06	2,140	2,220	2,140	2,220	532,000	1,667.92
1990-03-05	2,130	2,200	2,090	2,090	194,000	1,570.25
1990-03-02	2,180	2,190	2,140	2,140	136,000	1,607.81
1990-03-01	2,240	2,240	2,160	2,160	335,000	1,622.84
1990-02-28	2,180	2,290	2,170	2,260	1,020,000	1,697.97
1990-02-27	2,060	2,170	2,030	2,170	262,000	1,630.35
1990-02-26	2,000	2,110	1,980	2,020	381,000	1,517.66
1990-02-23	2,050	2,050	2,010	2,050	189,000	1,540.20
1990-02-22	2,080	2,090	2,030	2,050	543,000	1,540.20
1990-02-21	2,190	2,190	2,070	2,080	444,000	1,562.73
1990-02-20	2,250	2,250	2,190	2,190	205,000	1,645.38
1990-02-19	2,250	2,280	2,230	2,240	112,000	1,682.95
1990-02-16	2,250	2,300	2,250	2,290	349,000	1,720.51
1990-02-15	2,300	2,300	2,230	2,230	251,000	1,675.43
1990-02-14	2,270	2,340	2,270	2,330	234,000	1,750.56
1990-02-13	2,230	2,260	2,230	2,260	122,000	1,697.97
1990-02-09	2,240	2,240	2,220	2,240	103,000	1,682.95
1990-02-08	2,260	2,260	2,200	2,240	351,000	1,682.95
1990-02-07	2,270	2,280	2,220	2,220	1,434,000	1,667.92
1990-02-06	2,280	2,290	2,260	2,270	362,000	1,705.48
1990-02-05	2,300	2,300	2,260	2,300	229,000	1,728.02
1990-02-02	2,320	2,320	2,300	2,300	468,000	1,728.02
1990-02-01	2,350	2,350	2,320	2,340	391,000	1,758.08
1990-01-31	2,370	2,370	2,320	2,320	336,000	1,743.05
1990-01-30	2,350	2,390	2,350	2,350	225,000	1,765.59
1990-01-29	2,320	2,350	2,320	2,350	136,000	1,765.59
1990-01-26	2,340	2,340	2,300	2,300	196,000	1,728.02
1990-01-25	2,340	2,350	2,300	2,300	185,000	1,728.02
1990-01-24	2,370	2,370	2,300	2,300	246,000	1,728.02
1990-01-23	2,380	2,410	2,360	2,360	224,000	1,773.10
1990-01-22	2,430	2,430	2,380	2,420	151,000	1,818.18
1990-01-19	2,380	2,430	2,350	2,430	196,000	1,825.69
1990-01-18	2,400	2,400	2,350	2,390	148,000	1,795.64
1990-01-17	2,340	2,400	2,330	2,360	304,000	1,773.10
1990-01-16	2,330	2,350	2,300	2,340	140,000	1,758.08
1990-01-12	2,450	2,450	2,410	2,410	426,000	1,810.67
1990-01-11	2,430	2,460	2,420	2,430	356,000	1,825.69
1990-01-10	2,460	2,460	2,390	2,440	411,000	1,833.21
1990-01-09	2,460	2,470	2,410	2,410	258,000	1,810.67
1990-01-08	2,460	2,490	2,450	2,460	347,000	1,848.23
1990-01-05	2,520	2,520	2,440	2,460	426,000	1,848.23
1990-01-04	2,540	2,550	2,510	2,520	211,000	1,893.31

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 [1990年度]

4911 (株)資生堂の時系列データ [1990年度]