4911 (株)資生堂 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,4721,5351,4701,490291,0001,490
1999-12-291,4821,4851,4601,472404,0001,472
1999-12-281,5001,5101,4861,492171,0001,492
1999-12-271,5001,5361,5001,529182,0001,529
1999-12-241,5491,5491,5001,500259,0001,500
1999-12-221,4811,5141,4811,499678,0001,499
1999-12-211,5301,5321,5051,517808,0001,517
1999-12-201,5551,5811,5331,560755,0001,560
1999-12-171,5951,5961,5701,579418,0001,579
1999-12-161,6191,6261,6111,618246,0001,618
1999-12-151,6181,6181,5811,610537,0001,610
1999-12-141,6501,6501,5851,590723,0001,590
1999-12-131,6491,6551,6221,650479,0001,650
1999-12-101,6611,6801,6351,637838,0001,637
1999-12-091,7001,7001,6751,680273,0001,680
1999-12-081,7001,7141,7001,706669,0001,706
1999-12-071,6611,7101,6611,696561,0001,696
1999-12-061,6751,7091,6741,690316,0001,690
1999-12-031,7201,7201,6901,690773,0001,690
1999-12-021,7001,7051,6681,705535,0001,705
1999-12-011,6701,6851,6701,671556,0001,671
1999-11-301,6761,6901,6251,640682,0001,640
1999-11-291,6951,7271,6651,708955,0001,708
1999-11-261,6701,6901,6601,665524,0001,665
1999-11-251,6891,7101,6761,6811,130,0001,681
1999-11-241,6831,6841,6691,6711,080,0001,671
1999-11-221,7001,7001,6611,665579,0001,665
1999-11-191,6401,6951,6401,6791,469,0001,679
1999-11-181,6241,6381,6001,616806,0001,616
1999-11-171,6271,6271,5751,5941,006,0001,594
1999-11-161,5901,6351,5851,5971,458,0001,597
1999-11-151,6021,6051,5471,589757,0001,589
1999-11-121,6121,6251,5971,620952,0001,620
1999-11-111,6201,6501,6001,6061,647,0001,606
1999-11-101,5661,5901,5631,590388,0001,590
1999-11-091,6101,6201,5651,594610,0001,594
1999-11-081,6201,6331,6011,620941,0001,620
1999-11-051,5701,6001,5511,565506,0001,565
1999-11-041,6101,6241,5701,609967,0001,609
1999-11-021,6001,6261,5991,624467,0001,624
1999-11-011,6141,6261,6001,624399,0001,624
1999-10-291,5901,6041,5711,590386,0001,590
1999-10-281,5851,5941,5691,579296,0001,579
1999-10-271,5951,5951,5761,576623,0001,576
1999-10-261,6031,6401,6011,623326,0001,623
1999-10-251,6501,6501,6091,615509,0001,615
1999-10-221,6221,6351,6211,634442,0001,634
1999-10-211,6501,6501,6321,642153,0001,642
1999-10-201,6601,6611,6411,650597,0001,650
1999-10-191,6001,6451,6001,6411,014,0001,641
1999-10-181,5891,5921,5821,591554,0001,591
1999-10-151,6391,6391,5921,592217,0001,592
1999-10-141,6311,6501,6171,620419,0001,620
1999-10-131,6361,6451,6151,631360,0001,631
1999-10-121,6501,6501,6341,645497,0001,645
1999-10-081,6551,6551,6111,614540,0001,614
1999-10-071,6691,6691,6401,641200,0001,641
1999-10-061,6851,6881,6241,657488,0001,657
1999-10-051,6501,6851,6451,6571,291,0001,657
1999-10-041,6001,6301,6001,630511,0001,630
1999-10-011,5631,6001,5631,594624,0001,594
1999-09-301,6001,6351,5901,590823,0001,590
1999-09-291,5811,6051,5651,6001,420,0001,600
1999-09-281,5001,5271,5001,521465,0001,521
1999-09-271,5081,5081,4801,490584,0001,490
1999-09-241,5401,5401,4711,517952,0001,517
1999-09-221,4701,4901,4701,490493,0001,490
1999-09-211,4851,4971,4751,490458,0001,490
1999-09-201,5501,5501,5111,511238,0001,511
1999-09-171,5501,5501,4811,550357,0001,550
1999-09-161,5091,5201,4821,520547,0001,520
1999-09-141,5551,5551,5161,516565,0001,516
1999-09-131,5431,5801,5431,555632,0001,555
1999-09-101,5631,5801,5511,5711,046,0001,571
1999-09-091,5361,5851,5261,533674,0001,533
1999-09-081,5981,5981,4901,5252,257,0001,525
1999-09-071,4691,4801,4401,448945,0001,448
1999-09-061,4991,5041,4691,471882,0001,471
1999-09-031,5051,5151,4941,500396,0001,500
1999-09-021,5171,5171,4851,5081,496,0001,508
1999-09-011,5301,5471,5301,547518,0001,547
1999-08-311,5571,5751,5301,530613,0001,530
1999-08-301,5861,5861,5651,565279,0001,565
1999-08-271,5901,5901,5601,560397,0001,560
1999-08-261,5821,5841,5601,560394,0001,560
1999-08-251,5991,5991,5741,575509,0001,575
1999-08-241,6011,6101,5651,573284,0001,573
1999-08-231,6011,6151,5931,593586,0001,593
1999-08-201,6301,6301,5761,600892,0001,600
1999-08-191,5341,5891,5301,576997,0001,576
1999-08-181,5311,5381,5051,519444,0001,519
1999-08-171,5651,5651,5331,541704,0001,541
1999-08-161,5681,5681,5451,565463,0001,565
1999-08-131,5161,5381,5111,538713,0001,538
1999-08-121,4791,4991,4731,4961,049,0001,496
1999-08-111,4801,4801,4531,4591,383,0001,459
1999-08-101,5551,5551,4851,5091,582,0001,509
1999-08-091,5601,5651,5501,555698,0001,555
1999-08-061,6081,6081,5801,586437,0001,586
1999-08-051,6081,6081,5701,583632,0001,583
1999-08-041,6171,6301,6151,628648,0001,628
1999-08-031,6341,6481,6251,647742,0001,647
1999-08-021,5861,6381,5851,614374,0001,614
1999-07-301,6281,6281,5851,585336,0001,585
1999-07-291,5821,6001,5821,598299,0001,598
1999-07-281,5991,6001,5751,600856,0001,600
1999-07-271,6011,6191,5901,5901,095,0001,590
1999-07-261,6201,6301,6101,612331,0001,612
1999-07-231,6381,6381,6101,611521,0001,611
1999-07-221,6561,6801,6101,621614,0001,621
1999-07-211,6501,6551,6241,6551,022,0001,655
1999-07-191,6851,6991,6501,655939,0001,655
1999-07-161,7201,7211,6851,685981,0001,685
1999-07-151,7211,7301,7101,720704,0001,720
1999-07-141,7561,7601,7311,7311,276,0001,731
1999-07-131,7701,7711,7571,768451,0001,768
1999-07-121,7991,7991,7671,770375,0001,770
1999-07-091,7951,7991,7701,799319,0001,799
1999-07-081,7981,8051,7861,795533,0001,795
1999-07-071,7851,8101,7801,780651,0001,780
1999-07-061,7881,7881,7521,755549,0001,755
1999-07-051,7901,8001,7801,790557,0001,790
1999-07-021,8211,8251,7691,790928,0001,790
1999-07-011,8401,8601,8301,8501,365,0001,850
1999-06-301,8101,8301,7991,8141,298,0001,814
1999-06-291,8011,8011,7761,776308,0001,776
1999-06-281,8211,8211,7971,802417,0001,802
1999-06-251,7851,8201,7831,820646,0001,820
1999-06-241,7901,7981,7681,768649,0001,768
1999-06-231,7981,8231,7801,790793,0001,790
1999-06-221,7901,7981,7801,798766,0001,798
1999-06-211,7801,7921,7801,792428,0001,792
1999-06-181,7651,7941,7651,780724,0001,780
1999-06-171,7601,7701,7551,758430,0001,758
1999-06-161,7521,7641,7501,759810,0001,759
1999-06-151,7901,7901,7501,777905,0001,777
1999-06-141,7741,7951,7501,760556,0001,760
1999-06-111,7881,8051,7821,7991,717,0001,799
1999-06-101,8341,8351,7861,818345,0001,818
1999-06-091,8401,8471,8341,837403,0001,837
1999-06-081,8201,8251,8111,820268,0001,820
1999-06-071,8001,8211,8001,820246,0001,820
1999-06-041,8341,8351,8141,820366,0001,820
1999-06-031,8211,8501,8201,838613,0001,838
1999-06-021,8281,8321,8171,817450,0001,817
1999-06-011,7931,8131,7801,813333,0001,813
1999-05-311,7881,8001,7631,763356,0001,763
1999-05-281,7751,8051,7631,790636,0001,790
1999-05-271,7801,7801,7501,764478,0001,764
1999-05-261,8001,8051,7611,770734,0001,770
1999-05-251,7871,8201,7811,8001,412,0001,800
1999-05-241,7241,7581,7201,757440,0001,757
1999-05-211,7311,7401,7041,739603,0001,739
1999-05-201,7301,7601,7251,749544,0001,749
1999-05-191,7301,7301,7031,710882,0001,710
1999-05-181,7241,7501,7241,735725,0001,735
1999-05-171,7611,7841,7261,784455,0001,784
1999-05-141,8291,8351,7861,786327,0001,786
1999-05-131,8501,8651,8211,835986,0001,835
1999-05-121,8351,8811,8201,8561,342,0001,856
1999-05-111,8301,8501,8001,810904,0001,810
1999-05-101,8001,8051,7801,805582,0001,805
1999-05-071,8201,8301,7821,7951,046,0001,795
1999-05-061,8401,8481,8251,8481,490,0001,848
1999-04-301,8841,8901,8381,8801,986,0001,880
1999-04-281,7601,8891,7541,8243,680,0001,824
1999-04-271,6601,7191,6571,7001,383,0001,700
1999-04-261,6201,6571,6151,655487,0001,655
1999-04-231,6041,6301,6031,610718,0001,610
1999-04-221,6101,6161,5801,604637,0001,604
1999-04-211,6091,6151,5991,608482,0001,608
1999-04-201,6011,6151,6001,610433,0001,610
1999-04-191,6301,6301,6011,625524,0001,625
1999-04-161,6801,6801,6501,650363,0001,650
1999-04-151,6801,6881,6601,679513,0001,679
1999-04-141,6301,6901,6301,6901,218,0001,690
1999-04-131,5851,6151,5851,600778,0001,600
1999-04-121,6251,6301,5601,569966,0001,569
1999-04-091,7031,7031,6391,645808,0001,645
1999-04-081,6991,7291,6951,729579,0001,729
1999-04-071,6911,6991,6761,699362,0001,699
1999-04-061,6711,6941,6261,694267,0001,694
1999-04-051,6691,6801,6691,671166,0001,671
1999-04-021,6941,6941,6651,671355,0001,671
1999-04-011,6601,6751,6481,670528,0001,670
1999-03-311,6621,6741,6391,640493,0001,640
1999-03-301,6711,6711,6321,636490,0001,636
1999-03-291,6601,6701,6261,632212,0001,632
1999-03-261,6701,6801,6601,660456,0001,660
1999-03-251,6441,6501,6201,620841,0001,620
1999-03-241,6451,6801,6421,6481,012,0001,648
1999-03-231,7301,7371,6701,724814,0001,724
1999-03-191,6311,6741,6311,670480,0001,670
1999-03-181,7021,7101,6151,615878,0001,615
1999-03-171,7151,7331,6901,7193,068,0001,719
1999-03-161,5501,6001,5361,5951,192,0001,595
1999-03-151,5691,5691,5351,560737,0001,560
1999-03-121,5761,5851,5401,5721,092,0001,572
1999-03-111,6451,6451,6001,629851,0001,629
1999-03-101,6011,6551,5941,6453,127,0001,645
1999-03-091,5201,5491,5131,5411,488,0001,541
1999-03-081,4951,5151,4951,503581,0001,503
1999-03-051,4801,4971,4801,497819,0001,497
1999-03-041,4561,4801,4501,470865,0001,470
1999-03-031,4241,4571,4241,456588,0001,456
1999-03-021,4161,4301,4161,425313,0001,425
1999-03-011,4501,4511,4261,426227,0001,426
1999-02-261,4401,4501,4361,440286,0001,440
1999-02-251,4441,4451,4361,440380,0001,440
1999-02-241,4301,4491,4301,432664,0001,432
1999-02-231,4441,4451,4301,443502,0001,443
1999-02-221,4231,4291,4111,425293,0001,425
1999-02-191,4091,4201,4061,414594,0001,414
1999-02-181,4061,4101,3921,395430,0001,395
1999-02-171,4361,4381,4251,426317,0001,426
1999-02-161,4401,4571,4401,445521,0001,445
1999-02-151,4301,4361,4231,436462,0001,436
1999-02-121,4301,4371,4121,422620,0001,422
1999-02-101,4111,4191,4001,412543,0001,412
1999-02-091,4611,4611,4251,431630,0001,431
1999-02-081,4521,5051,4411,4923,509,0001,492
1999-02-051,3781,3951,3711,3721,848,0001,372
1999-02-041,3301,3381,3201,338228,0001,338
1999-02-031,3301,3601,3161,335756,0001,335
1999-02-021,3051,3141,3001,314315,0001,314
1999-02-011,3141,3141,2951,305326,0001,305
1999-01-291,3041,3301,3041,314598,0001,314
1999-01-281,2851,2881,2801,284416,0001,284
1999-01-271,2861,2861,2501,275947,0001,275
1999-01-261,2851,2981,2821,286423,0001,286
1999-01-251,3001,3001,2551,282439,0001,282
1999-01-221,3001,3151,2801,293810,0001,293
1999-01-211,3091,3121,2931,2951,017,0001,295
1999-01-201,2611,2891,2451,2891,223,0001,289
1999-01-191,2611,3201,2611,2991,304,0001,299
1999-01-181,2331,2501,1901,2451,576,0001,245
1999-01-141,2801,2811,2461,2531,064,0001,253
1999-01-131,3001,3301,2931,300569,0001,300
1999-01-121,3021,3051,2811,294834,0001,294
1999-01-111,3301,3321,3151,316333,0001,316
1999-01-081,3501,3501,3261,326344,0001,326
1999-01-071,4011,4011,3451,351622,0001,351
1999-01-061,4221,4221,4051,407273,0001,407
1999-01-051,4201,4201,3911,402261,0001,402
1999-01-041,4121,4251,4101,42175,0001,421

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