4911 (株)資生堂 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,4491,4521,4391,45265,0001,452
1998-12-291,4401,4491,4311,445268,0001,445
1998-12-281,4501,4501,4311,43985,0001,439
1998-12-251,4711,4711,4521,452481,0001,452
1998-12-241,4201,4481,4021,438648,0001,438
1998-12-221,3961,4171,3961,416508,0001,416
1998-12-211,4091,4151,3951,396775,0001,396
1998-12-181,3881,4201,3661,402677,0001,402
1998-12-171,3511,3681,3301,362515,0001,362
1998-12-161,3511,3551,3421,351442,0001,351
1998-12-151,3701,3701,3401,344824,0001,344
1998-12-141,3551,3871,3551,371550,0001,371
1998-12-111,4301,4301,3691,374961,0001,374
1998-12-101,4001,4231,4001,415417,0001,415
1998-12-091,3941,4051,3741,400507,0001,400
1998-12-081,3901,4001,3901,394439,0001,394
1998-12-071,3811,4001,3801,390512,0001,390
1998-12-041,4191,4191,3571,361904,0001,361
1998-12-031,3941,4101,3791,399843,0001,399
1998-12-021,3711,3711,3521,360413,0001,360
1998-12-011,4201,4201,3701,370632,0001,370
1998-11-301,4231,4231,4001,401224,0001,401
1998-11-271,4071,4241,3871,415506,0001,415
1998-11-261,4171,4171,3591,408645,0001,408
1998-11-251,4001,4181,3971,408888,0001,408
1998-11-241,3781,3941,3501,386821,0001,386
1998-11-201,3421,3421,3241,338373,0001,338
1998-11-191,3181,3201,3061,313618,0001,313
1998-11-181,3191,3301,3001,318975,0001,318
1998-11-171,2671,2891,2661,289564,0001,289
1998-11-161,2811,2951,2651,265444,0001,265
1998-11-131,2901,2901,2601,280540,0001,280
1998-11-121,2701,2941,2621,2901,397,0001,290
1998-11-111,1901,2101,1821,2101,600,0001,210
1998-11-101,2311,2411,1501,1772,425,0001,177
1998-11-091,3001,3301,2851,291304,0001,291
1998-11-061,3731,3741,3401,340440,0001,340
1998-11-051,3701,3751,3511,353461,0001,353
1998-11-041,3981,3981,3601,369641,0001,369
1998-11-021,2641,2991,2641,298148,0001,298
1998-10-301,2621,2851,2511,276505,0001,276
1998-10-291,3001,3021,2901,302355,0001,302
1998-10-281,2981,3091,2951,299428,0001,299
1998-10-271,3391,3391,2891,318480,0001,318
1998-10-261,3551,3551,3371,340241,0001,340
1998-10-231,4001,4001,3351,375760,0001,375
1998-10-221,3951,4251,3851,4001,565,0001,400
1998-10-211,3141,3791,3141,3791,442,0001,379
1998-10-201,2501,2741,2351,274995,0001,274
1998-10-191,2101,2481,2051,225769,0001,225
1998-10-161,1801,2101,1801,201688,0001,201
1998-10-151,1731,1891,1701,180491,0001,180
1998-10-141,1771,1871,1701,171408,0001,171
1998-10-131,1681,1801,1591,165806,0001,165
1998-10-121,1721,1881,1461,150530,0001,150
1998-10-091,1651,1901,1571,167516,0001,167
1998-10-081,1501,1951,1491,1561,232,0001,156
1998-10-071,0801,1201,0781,1101,073,0001,110
1998-10-061,1231,1251,0401,070813,0001,070
1998-10-051,1331,1501,1121,123626,0001,123
1998-10-021,1451,1661,1101,153684,0001,153
1998-10-011,2051,2151,1441,165544,0001,165
1998-09-301,2401,2601,2011,205796,0001,205
1998-09-291,2521,2651,2411,260558,0001,260
1998-09-281,2451,2731,2451,269324,0001,269
1998-09-251,2551,2651,2441,250490,0001,250
1998-09-241,2811,2991,2711,278620,0001,278
1998-09-221,2621,2881,2621,275757,0001,275
1998-09-211,2551,2851,2551,260518,0001,260
1998-09-181,2801,2871,2801,280452,0001,280
1998-09-171,2801,2851,2781,278558,0001,278
1998-09-161,3001,3001,2601,280420,0001,280
1998-09-141,2411,2801,2411,280395,0001,280
1998-09-111,2681,2701,2301,2311,249,0001,231
1998-09-101,3301,3301,3001,300492,0001,300
1998-09-091,3401,3501,3361,338175,0001,338
1998-09-081,3501,3601,3461,356435,0001,356
1998-09-071,3101,3701,3101,360541,0001,360
1998-09-041,3441,3651,3401,340761,0001,340
1998-09-031,3451,3521,3351,350493,0001,350
1998-09-021,3451,3501,3401,348822,0001,348
1998-09-011,3001,3481,2911,345582,0001,345
1998-08-311,3321,3901,2901,349403,0001,349
1998-08-281,3991,3991,3501,3511,227,0001,351
1998-08-271,4501,4501,4001,4301,051,0001,430
1998-08-261,4801,4851,4631,468714,0001,468
1998-08-251,4731,4861,4711,480518,0001,480
1998-08-241,4831,4931,4681,470108,0001,470
1998-08-211,4921,4921,4851,489171,0001,489
1998-08-201,4931,5001,4861,495347,0001,495
1998-08-191,4941,5051,4851,492380,0001,492
1998-08-181,4811,4981,4811,494293,0001,494
1998-08-171,4901,4931,4671,480342,0001,480
1998-08-141,5091,5101,4851,495380,0001,495
1998-08-131,4871,5001,4871,490331,0001,490
1998-08-121,5101,5101,4851,4871,001,0001,487
1998-08-111,5551,5601,5361,5361,038,0001,536
1998-08-101,5501,5701,5451,560443,0001,560
1998-08-071,5561,5671,5421,545693,0001,545
1998-08-061,5461,5651,5461,554656,0001,554
1998-08-051,5421,5511,5401,543880,0001,543
1998-08-041,5501,5551,5401,542597,0001,542
1998-08-031,5831,5851,5551,555841,0001,555
1998-07-311,6001,6041,5701,5701,370,0001,570
1998-07-301,5651,6051,5641,6001,228,0001,600
1998-07-291,5491,5581,5411,541688,0001,541
1998-07-281,5941,5941,5561,569551,0001,569
1998-07-271,5801,5801,5601,575501,0001,575
1998-07-241,5851,5851,5501,550549,0001,550
1998-07-231,5501,5551,5351,5551,179,0001,555
1998-07-221,5611,5691,5501,558631,0001,558
1998-07-211,5941,5941,5751,587442,0001,587
1998-07-171,6401,6401,6021,605543,0001,605
1998-07-161,6401,6531,6401,641490,0001,641
1998-07-151,6541,6571,6371,6371,109,0001,637
1998-07-141,6041,6241,5971,624410,0001,624
1998-07-131,5791,5801,5601,574198,0001,574
1998-07-101,5951,5951,5801,580462,0001,580
1998-07-091,6001,6001,5811,589433,0001,589
1998-07-081,6161,6221,5961,596310,0001,596
1998-07-071,6121,6291,6121,628215,0001,628
1998-07-061,6091,6381,6011,638291,0001,638
1998-07-031,6521,6701,6521,652441,0001,652
1998-07-021,6601,6651,6441,652932,0001,652
1998-07-011,5801,6311,5801,6301,164,0001,630
1998-06-301,5641,5761,5421,576623,0001,576
1998-06-291,5401,5471,5381,541454,0001,541
1998-06-261,5401,5481,5401,540627,0001,540
1998-06-251,5441,5551,5401,555490,0001,555
1998-06-241,5451,5501,5311,544530,0001,544
1998-06-231,5701,5731,5401,545566,0001,545
1998-06-221,5601,5681,5581,568517,0001,568
1998-06-191,5901,5951,5521,562722,0001,562
1998-06-181,6181,6301,5841,610533,0001,610
1998-06-171,5801,5921,5801,580426,0001,580
1998-06-161,5501,5801,5501,578383,0001,578
1998-06-151,6181,6181,5751,590675,0001,590
1998-06-121,5351,5591,5351,558706,0001,558
1998-06-111,5501,5511,5401,545924,0001,545
1998-06-101,5701,5751,5511,575641,0001,575
1998-06-091,5451,5601,5451,549349,0001,549
1998-06-081,6001,6101,5651,575361,0001,575
1998-06-051,6251,6251,5951,619388,0001,619
1998-06-041,6001,6151,6001,614330,0001,614
1998-06-031,6111,6161,6021,608325,0001,608
1998-06-021,6071,6141,6051,610247,0001,610
1998-06-011,6121,6301,6051,605298,0001,605
1998-05-291,6001,6301,6001,610368,0001,610
1998-05-281,6101,6101,5861,600735,0001,600
1998-05-271,6291,6291,6071,619325,0001,619
1998-05-261,6001,6301,6001,629191,0001,629
1998-05-251,6481,6481,5991,610956,0001,610
1998-05-221,6251,6261,6021,622828,0001,622
1998-05-211,6621,6731,6211,6301,175,0001,630
1998-05-201,6701,6781,6601,667856,0001,667
1998-05-191,6771,6801,6551,6751,550,0001,675
1998-05-181,6901,6941,6741,6841,743,0001,684
1998-05-151,7411,7451,7161,734827,0001,734
1998-05-141,7551,7691,7461,766711,0001,766
1998-05-131,7991,7991,7611,765766,0001,765
1998-05-121,7601,8061,7411,7991,533,0001,799
1998-05-111,7101,7451,7101,745667,0001,745
1998-05-081,7201,7201,7051,710881,0001,710
1998-05-071,7101,7301,7051,723737,0001,723
1998-05-061,7001,7221,6951,722787,0001,722
1998-05-011,7151,7201,7061,707732,0001,707
1998-04-301,7391,7451,7331,745737,0001,745
1998-04-281,7291,7401,7121,733578,0001,733
1998-04-271,7501,7501,7381,738554,0001,738
1998-04-241,7361,7501,7291,7451,229,0001,745
1998-04-231,6851,7221,6751,7061,710,0001,706
1998-04-221,6401,6441,6151,625897,0001,625
1998-04-211,6001,6001,5561,560379,0001,560
1998-04-201,5811,5891,5651,575153,0001,575
1998-04-171,5601,5701,5461,565661,0001,565
1998-04-161,5901,6001,5811,581518,0001,581
1998-04-151,6321,6381,6011,614614,0001,614
1998-04-141,6471,6471,6261,640528,0001,640
1998-04-131,6001,6201,6001,617106,0001,617
1998-04-101,5701,6201,5701,6201,006,0001,620
1998-04-091,5501,5701,5301,570656,0001,570
1998-04-081,5401,5501,5201,530366,0001,530
1998-04-071,5501,5501,5001,540470,0001,540
1998-04-061,5401,5601,5301,560397,0001,560
1998-04-031,5501,5601,5201,540626,0001,540
1998-04-021,5701,5801,5601,560963,0001,560
1998-04-011,5301,5701,5201,560853,0001,560
1998-03-311,5201,5401,5101,530691,0001,530
1998-03-301,5501,5601,5101,510664,0001,510
1998-03-271,5201,5501,5101,550866,0001,550
1998-03-261,4901,5301,4901,530922,0001,530
1998-03-251,4701,4901,4601,4601,051,0001,460
1998-03-241,5001,5001,4801,480681,0001,480
1998-03-231,5101,5301,5101,520629,0001,520
1998-03-201,4901,5101,4901,500411,0001,500
1998-03-191,5001,5101,4801,490702,0001,490
1998-03-181,5501,5501,5001,5101,194,0001,510
1998-03-171,5301,5601,5301,560785,0001,560
1998-03-161,5001,5201,5001,520369,0001,520
1998-03-131,4801,5201,4801,490651,0001,490
1998-03-121,5001,5001,4701,480913,0001,480
1998-03-111,5301,5301,5101,510547,0001,510
1998-03-101,5501,5501,5201,540433,0001,540
1998-03-091,5301,5501,5301,540680,0001,540
1998-03-061,5301,5401,5101,5301,360,0001,530
1998-03-051,5701,5701,5501,5601,202,0001,560
1998-03-041,5701,5901,5701,5701,101,0001,570
1998-03-031,5701,5901,5601,5701,058,0001,570
1998-03-021,5901,6101,5501,5601,200,0001,560
1998-02-271,6201,6301,5701,590761,0001,590
1998-02-261,5501,6001,5301,6001,597,0001,600
1998-02-251,5401,5501,5201,5501,524,0001,550
1998-02-241,5601,5601,5201,5201,127,0001,520
1998-02-231,5901,5901,5601,5901,039,0001,590
1998-02-201,6301,6301,5801,590787,0001,590
1998-02-191,6301,6401,6201,620762,0001,620
1998-02-181,6801,6901,6401,640712,0001,640
1998-02-171,6601,6901,6601,680486,0001,680
1998-02-161,6301,6701,6301,660505,0001,660
1998-02-131,6501,6501,6201,6301,255,0001,630
1998-02-121,7001,7001,6501,660916,0001,660
1998-02-101,7101,7101,6601,690661,0001,690
1998-02-091,7601,7601,6901,710675,0001,710
1998-02-061,7701,7701,7401,770402,0001,770
1998-02-051,7301,7701,7201,770779,0001,770
1998-02-041,7601,7601,7201,730300,0001,730
1998-02-031,7901,7901,7601,770292,0001,770
1998-02-021,8001,8001,7301,740471,0001,740
1998-01-301,8101,8301,7701,7701,253,0001,770
1998-01-291,6801,7401,6701,7401,012,0001,740
1998-01-281,6501,6801,6401,6501,718,0001,650
1998-01-271,7001,7201,6701,6801,574,0001,680
1998-01-261,7801,8001,7601,790550,0001,790
1998-01-231,7701,7801,7401,780874,0001,780
1998-01-221,7801,7801,7701,770526,0001,770
1998-01-211,8001,8101,7701,780435,0001,780
1998-01-201,7901,8101,7801,790592,0001,790
1998-01-191,7801,8101,7701,810756,0001,810
1998-01-161,6901,7601,6901,7401,423,0001,740
1998-01-141,6701,6801,6401,6601,199,0001,660
1998-01-131,7001,7001,6401,6501,305,0001,650
1998-01-121,6801,7201,6701,670824,0001,670
1998-01-091,7501,7601,7401,740509,0001,740
1998-01-081,7801,7901,7501,770633,0001,770
1998-01-071,7801,8001,7701,7701,083,0001,770
1998-01-061,7701,7901,7401,790820,0001,790
1998-01-051,7501,7701,7501,770290,0001,770

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