4911 (株)資生堂の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,575	2,605	2,575	2,580	448,000	2,580
2006-12-28	2,620	2,620	2,570	2,575	608,000	2,575
2006-12-27	2,595	2,625	2,585	2,615	926,000	2,615
2006-12-26	2,570	2,595	2,565	2,585	632,000	2,585
2006-12-25	2,590	2,600	2,555	2,565	958,000	2,565
2006-12-22	2,525	2,585	2,515	2,585	1,755,000	2,585
2006-12-21	2,530	2,555	2,510	2,520	1,299,000	2,520
2006-12-20	2,495	2,545	2,490	2,530	1,542,000	2,530
2006-12-19	2,500	2,500	2,480	2,495	1,239,000	2,495
2006-12-18	2,485	2,505	2,475	2,505	1,083,000	2,505
2006-12-15	2,480	2,515	2,480	2,505	1,469,000	2,505
2006-12-14	2,500	2,505	2,475	2,500	1,045,000	2,500
2006-12-13	2,475	2,500	2,460	2,500	1,962,000	2,500
2006-12-12	2,470	2,480	2,435	2,475	1,649,000	2,475
2006-12-11	2,425	2,495	2,420	2,470	2,302,000	2,470
2006-12-08	2,365	2,430	2,365	2,410	4,036,000	2,410
2006-12-07	2,390	2,430	2,385	2,400	1,497,000	2,400
2006-12-06	2,400	2,410	2,375	2,385	1,080,000	2,385
2006-12-05	2,390	2,435	2,380	2,400	2,296,000	2,400
2006-12-04	2,355	2,385	2,330	2,370	1,459,000	2,370
2006-12-01	2,345	2,380	2,340	2,345	1,294,000	2,345
2006-11-30	2,305	2,345	2,295	2,335	1,105,000	2,335
2006-11-29	2,285	2,335	2,280	2,305	2,011,000	2,305
2006-11-28	2,250	2,285	2,245	2,280	1,160,000	2,280
2006-11-27	2,225	2,285	2,225	2,270	1,060,000	2,270
2006-11-24	2,255	2,285	2,230	2,260	1,594,000	2,260
2006-11-22	2,215	2,255	2,205	2,255	969,000	2,255
2006-11-21	2,250	2,250	2,210	2,235	1,310,000	2,235
2006-11-20	2,265	2,305	2,245	2,270	2,844,000	2,270
2006-11-17	2,220	2,255	2,220	2,225	980,000	2,225
2006-11-16	2,240	2,245	2,215	2,220	890,000	2,220
2006-11-15	2,235	2,255	2,225	2,230	1,456,000	2,230
2006-11-14	2,230	2,250	2,215	2,230	1,530,000	2,230
2006-11-13	2,200	2,220	2,190	2,210	859,000	2,210
2006-11-10	2,220	2,230	2,205	2,215	1,629,000	2,215
2006-11-09	2,235	2,265	2,225	2,245	1,564,000	2,245
2006-11-08	2,245	2,250	2,210	2,215	1,195,000	2,215
2006-11-07	2,260	2,275	2,240	2,250	1,520,000	2,250
2006-11-06	2,220	2,245	2,200	2,230	1,191,000	2,230
2006-11-02	2,245	2,250	2,220	2,250	1,371,000	2,250
2006-11-01	2,260	2,265	2,225	2,235	1,790,000	2,235
2006-10-31	2,265	2,290	2,265	2,280	1,723,000	2,280
2006-10-30	2,295	2,355	2,290	2,300	2,293,000	2,300
2006-10-27	2,370	2,370	2,295	2,310	2,652,000	2,310
2006-10-26	2,260	2,375	2,240	2,370	4,980,000	2,370
2006-10-25	2,280	2,285	2,265	2,280	884,000	2,280
2006-10-24	2,310	2,320	2,290	2,290	1,622,000	2,290
2006-10-23	2,300	2,345	2,300	2,340	1,282,000	2,340
2006-10-20	2,280	2,305	2,275	2,300	696,000	2,300
2006-10-19	2,295	2,295	2,260	2,275	767,000	2,275
2006-10-18	2,280	2,280	2,240	2,270	1,010,000	2,270
2006-10-17	2,290	2,290	2,255	2,275	1,115,000	2,275
2006-10-16	2,280	2,295	2,265	2,270	804,000	2,270
2006-10-13	2,230	2,265	2,205	2,245	2,526,000	2,245
2006-10-12	2,215	2,275	2,210	2,225	1,928,000	2,225
2006-10-11	2,220	2,280	2,220	2,255	2,401,000	2,255
2006-10-10	2,320	2,325	2,300	2,300	1,700,000	2,300
2006-10-06	2,340	2,345	2,330	2,330	1,353,000	2,330
2006-10-05	2,355	2,355	2,325	2,340	1,647,000	2,340
2006-10-04	2,345	2,360	2,300	2,325	1,351,000	2,325
2006-10-03	2,370	2,370	2,325	2,340	1,205,000	2,340
2006-10-02	2,360	2,380	2,330	2,370	1,213,000	2,370
2006-09-29	2,335	2,365	2,325	2,360	796,000	2,360
2006-09-28	2,350	2,360	2,335	2,350	717,000	2,350
2006-09-27	2,325	2,360	2,305	2,360	1,497,000	2,360
2006-09-26	2,320	2,320	2,305	2,310	597,000	2,310
2006-09-25	2,325	2,355	2,315	2,340	1,257,000	2,340
2006-09-22	2,330	2,345	2,315	2,325	826,000	2,325
2006-09-21	2,340	2,360	2,325	2,355	963,000	2,355
2006-09-20	2,360	2,360	2,325	2,350	1,354,000	2,350
2006-09-19	2,370	2,385	2,345	2,370	2,190,000	2,370
2006-09-15	2,435	2,440	2,375	2,405	3,271,000	2,405
2006-09-14	2,395	2,480	2,395	2,475	3,049,000	2,475
2006-09-13	2,400	2,420	2,380	2,390	1,850,000	2,390
2006-09-12	2,315	2,365	2,300	2,345	1,586,000	2,345
2006-09-11	2,365	2,365	2,330	2,335	1,232,000	2,335
2006-09-08	2,340	2,390	2,340	2,370	4,653,000	2,370
2006-09-07	2,340	2,340	2,280	2,305	1,592,000	2,305
2006-09-06	2,325	2,355	2,325	2,345	1,119,000	2,345
2006-09-05	2,340	2,355	2,315	2,345	1,180,000	2,345
2006-09-04	2,310	2,350	2,310	2,345	1,386,000	2,345
2006-09-01	2,305	2,320	2,295	2,310	923,000	2,310
2006-08-31	2,285	2,350	2,285	2,330	1,389,000	2,330
2006-08-30	2,285	2,335	2,280	2,305	2,092,000	2,305
2006-08-29	2,280	2,285	2,260	2,285	936,000	2,285
2006-08-28	2,290	2,295	2,265	2,280	1,107,000	2,280
2006-08-25	2,250	2,295	2,240	2,280	1,582,000	2,280
2006-08-24	2,265	2,280	2,255	2,270	2,385,000	2,270
2006-08-23	2,230	2,270	2,225	2,260	1,537,000	2,260
2006-08-22	2,195	2,245	2,190	2,245	1,273,000	2,245
2006-08-21	2,195	2,205	2,185	2,195	977,000	2,195
2006-08-18	2,170	2,200	2,170	2,185	791,000	2,185
2006-08-17	2,205	2,205	2,165	2,165	1,251,000	2,165
2006-08-16	2,200	2,220	2,185	2,220	903,000	2,220
2006-08-15	2,195	2,200	2,165	2,180	1,120,000	2,180
2006-08-14	2,115	2,225	2,115	2,225	2,034,000	2,225
2006-08-11	2,150	2,150	2,110	2,110	1,262,000	2,110
2006-08-10	2,155	2,155	2,135	2,150	1,233,000	2,150
2006-08-09	2,150	2,155	2,100	2,155	1,616,000	2,155
2006-08-08	2,140	2,170	2,130	2,155	1,185,000	2,155
2006-08-07	2,150	2,150	2,115	2,115	851,000	2,115
2006-08-04	2,145	2,150	2,105	2,145	1,648,000	2,145
2006-08-03	2,185	2,200	2,150	2,155	1,195,000	2,155
2006-08-02	2,180	2,200	2,135	2,200	1,912,000	2,200
2006-08-01	2,210	2,245	2,195	2,200	1,974,000	2,200
2006-07-31	2,280	2,300	2,260	2,290	1,857,000	2,290
2006-07-28	2,230	2,260	2,220	2,260	1,291,000	2,260
2006-07-27	2,225	2,225	2,195	2,225	1,601,000	2,225
2006-07-26	2,230	2,240	2,205	2,210	839,000	2,210
2006-07-25	2,265	2,265	2,220	2,225	1,548,000	2,225
2006-07-24	2,165	2,240	2,160	2,230	1,705,000	2,230
2006-07-21	2,225	2,250	2,205	2,205	1,250,000	2,205
2006-07-20	2,225	2,255	2,180	2,245	2,556,000	2,245
2006-07-19	2,240	2,245	2,165	2,185	2,012,000	2,185
2006-07-18	2,265	2,295	2,230	2,245	2,447,000	2,245
2006-07-14	2,275	2,300	2,260	2,260	2,494,000	2,260
2006-07-13	2,280	2,320	2,260	2,275	1,721,000	2,275
2006-07-12	2,300	2,335	2,260	2,280	2,427,000	2,280
2006-07-11	2,270	2,280	2,250	2,280	749,000	2,280
2006-07-10	2,190	2,270	2,185	2,270	812,000	2,270
2006-07-07	2,225	2,230	2,215	2,215	537,000	2,215
2006-07-06	2,205	2,210	2,180	2,210	1,268,000	2,210
2006-07-05	2,230	2,235	2,210	2,220	1,098,000	2,220
2006-07-04	2,245	2,245	2,225	2,235	642,000	2,235
2006-07-03	2,250	2,255	2,225	2,235	962,000	2,235
2006-06-30	2,225	2,245	2,210	2,245	2,648,000	2,245
2006-06-29	2,065	2,150	2,065	2,145	1,301,000	2,145
2006-06-28	2,105	2,110	2,050	2,060	1,146,000	2,060
2006-06-27	2,080	2,125	2,075	2,105	1,310,000	2,105
2006-06-26	2,050	2,085	2,035	2,075	759,000	2,075
2006-06-23	2,075	2,075	2,030	2,075	1,025,000	2,075
2006-06-22	2,050	2,080	2,030	2,070	1,673,000	2,070
2006-06-21	2,035	2,045	2,020	2,045	1,179,000	2,045
2006-06-20	2,030	2,055	2,025	2,030	1,376,000	2,030
2006-06-19	1,995	2,045	1,995	2,025	1,136,000	2,025
2006-06-16	2,005	2,015	1,984	1,995	1,913,000	1,995
2006-06-15	1,969	1,969	1,899	1,929	2,888,000	1,929
2006-06-14	1,925	1,965	1,874	1,913	2,944,000	1,913
2006-06-13	1,982	1,997	1,915	1,917	2,882,000	1,917
2006-06-12	1,948	1,999	1,923	1,972	1,470,000	1,972
2006-06-09	1,894	1,971	1,880	1,960	4,167,000	1,960
2006-06-08	2,015	2,025	1,905	1,924	2,648,000	1,924
2006-06-07	2,010	2,055	2,010	2,030	1,291,000	2,030
2006-06-06	2,015	2,025	2,005	2,015	701,000	2,015
2006-06-05	2,030	2,055	2,020	2,020	841,000	2,020
2006-06-02	2,010	2,055	1,997	2,055	1,534,000	2,055
2006-06-01	2,010	2,015	1,993	2,005	914,000	2,005
2006-05-31	1,988	2,030	1,986	2,000	1,194,000	2,000
2006-05-30	2,050	2,055	2,020	2,025	616,000	2,025
2006-05-29	2,090	2,090	2,050	2,055	607,000	2,055
2006-05-26	2,075	2,075	2,040	2,055	906,000	2,055
2006-05-25	2,010	2,040	2,005	2,015	1,038,000	2,015
2006-05-24	2,020	2,040	1,999	2,040	2,086,000	2,040
2006-05-23	2,035	2,035	1,993	2,005	1,679,000	2,005
2006-05-22	2,065	2,090	2,035	2,040	2,278,000	2,040
2006-05-19	2,055	2,140	2,050	2,120	1,418,000	2,120
2006-05-18	2,005	2,060	2,005	2,040	2,033,000	2,040
2006-05-17	2,085	2,110	2,070	2,085	2,078,000	2,085
2006-05-16	2,165	2,170	2,085	2,110	3,057,000	2,110
2006-05-15	2,180	2,185	2,155	2,180	799,000	2,180
2006-05-12	2,200	2,215	2,195	2,200	1,724,000	2,200
2006-05-11	2,255	2,255	2,195	2,210	1,768,000	2,210
2006-05-10	2,280	2,295	2,235	2,235	1,067,000	2,235
2006-05-09	2,285	2,310	2,280	2,285	1,138,000	2,285
2006-05-08	2,300	2,305	2,275	2,275	1,621,000	2,275
2006-05-02	2,240	2,260	2,240	2,245	1,132,000	2,245
2006-05-01	2,215	2,270	2,210	2,235	1,976,000	2,235
2006-04-28	2,255	2,260	2,190	2,205	3,966,000	2,205
2006-04-27	2,445	2,470	2,250	2,280	5,318,000	2,280
2006-04-26	2,405	2,460	2,405	2,430	1,456,000	2,430
2006-04-25	2,360	2,425	2,350	2,395	1,112,000	2,395
2006-04-24	2,455	2,455	2,355	2,360	1,282,000	2,360
2006-04-21	2,420	2,450	2,405	2,450	1,465,000	2,450
2006-04-20	2,380	2,410	2,360	2,400	1,426,000	2,400
2006-04-19	2,395	2,420	2,380	2,395	1,765,000	2,395
2006-04-18	2,315	2,390	2,310	2,365	1,653,000	2,365
2006-04-17	2,315	2,350	2,300	2,305	739,000	2,305
2006-04-14	2,355	2,355	2,330	2,335	989,000	2,335
2006-04-13	2,335	2,345	2,295	2,325	860,000	2,325
2006-04-12	2,370	2,370	2,315	2,330	1,450,000	2,330
2006-04-11	2,340	2,380	2,340	2,375	1,685,000	2,375
2006-04-10	2,335	2,350	2,315	2,320	1,049,000	2,320
2006-04-07	2,330	2,330	2,305	2,325	1,005,000	2,325
2006-04-06	2,345	2,345	2,305	2,325	1,239,000	2,325
2006-04-05	2,270	2,365	2,270	2,325	3,112,000	2,325
2006-04-04	2,230	2,270	2,230	2,265	1,642,000	2,265
2006-04-03	2,200	2,235	2,195	2,225	1,102,000	2,225
2006-03-31	2,220	2,225	2,175	2,190	1,615,000	2,190
2006-03-30	2,250	2,250	2,200	2,215	1,320,000	2,215
2006-03-29	2,165	2,250	2,165	2,240	1,489,000	2,240
2006-03-28	2,160	2,185	2,150	2,175	741,000	2,175
2006-03-27	2,210	2,245	2,210	2,215	1,467,000	2,215
2006-03-24	2,165	2,185	2,165	2,180	887,000	2,180
2006-03-23	2,185	2,195	2,140	2,160	959,000	2,160
2006-03-22	2,180	2,185	2,150	2,165	789,000	2,165
2006-03-20	2,140	2,200	2,125	2,195	1,249,000	2,195
2006-03-17	2,115	2,150	2,105	2,150	1,099,000	2,150
2006-03-16	2,120	2,120	2,095	2,105	979,000	2,105
2006-03-15	2,100	2,125	2,090	2,115	1,539,000	2,115
2006-03-14	2,075	2,085	2,070	2,070	985,000	2,070
2006-03-13	2,030	2,060	2,025	2,060	689,000	2,060
2006-03-10	2,010	2,040	2,010	2,030	3,752,000	2,030
2006-03-09	1,975	2,040	1,975	2,030	1,622,000	2,030
2006-03-08	2,000	2,000	1,965	1,982	1,481,000	1,982
2006-03-07	2,020	2,020	1,967	1,983	1,223,000	1,983
2006-03-06	2,015	2,030	1,960	2,015	1,741,000	2,015
2006-03-03	2,025	2,065	2,020	2,040	1,953,000	2,040
2006-03-02	2,000	2,030	2,000	2,025	1,726,000	2,025
2006-03-01	2,050	2,050	2,015	2,020	738,000	2,020
2006-02-28	2,045	2,075	2,040	2,055	976,000	2,055
2006-02-27	2,080	2,080	2,040	2,070	1,292,000	2,070
2006-02-24	2,025	2,060	2,025	2,045	2,132,000	2,045
2006-02-23	1,987	2,015	1,981	2,015	1,979,000	2,015
2006-02-22	1,970	2,005	1,970	1,986	1,603,000	1,986
2006-02-21	1,999	1,999	1,935	1,969	2,786,000	1,969
2006-02-20	1,981	1,990	1,941	1,969	2,749,000	1,969
2006-02-17	1,980	2,010	1,955	1,973	3,215,000	1,973
2006-02-16	1,953	1,975	1,937	1,950	1,879,000	1,950
2006-02-15	2,000	2,000	1,950	1,956	2,860,000	1,956
2006-02-14	2,000	2,035	1,953	2,005	2,579,000	2,005
2006-02-13	2,050	2,050	2,000	2,000	1,514,000	2,000
2006-02-10	2,060	2,075	2,040	2,055	1,745,000	2,055
2006-02-09	2,060	2,070	2,045	2,050	1,327,000	2,050
2006-02-08	2,095	2,100	2,040	2,040	1,996,000	2,040
2006-02-07	2,140	2,145	2,095	2,110	1,845,000	2,110
2006-02-06	2,100	2,145	2,100	2,140	1,767,000	2,140
2006-02-03	2,125	2,130	2,085	2,090	1,212,000	2,090
2006-02-02	2,170	2,170	2,120	2,130	1,819,000	2,130
2006-02-01	2,230	2,240	2,120	2,170	2,222,000	2,170
2006-01-31	2,210	2,260	2,210	2,250	944,000	2,250
2006-01-30	2,290	2,300	2,270	2,270	1,308,000	2,270
2006-01-27	2,200	2,255	2,190	2,255	2,286,000	2,255
2006-01-26	2,150	2,235	2,150	2,195	2,534,000	2,195
2006-01-25	2,200	2,210	2,140	2,145	3,500,000	2,145
2006-01-24	2,160	2,195	2,150	2,190	2,011,000	2,190
2006-01-23	2,140	2,145	2,115	2,140	1,319,000	2,140
2006-01-20	2,120	2,175	2,120	2,145	1,983,000	2,145
2006-01-19	2,080	2,130	2,055	2,110	1,885,000	2,110
2006-01-18	2,110	2,125	2,030	2,075	2,033,000	2,075
2006-01-17	2,200	2,200	2,105	2,105	1,737,000	2,105
2006-01-16	2,205	2,230	2,195	2,205	618,000	2,205
2006-01-13	2,225	2,225	2,200	2,220	2,062,000	2,220
2006-01-12	2,210	2,225	2,205	2,225	1,341,000	2,225
2006-01-11	2,230	2,230	2,185	2,205	1,329,000	2,205
2006-01-10	2,230	2,270	2,220	2,230	1,997,000	2,230
2006-01-06	2,205	2,285	2,195	2,265	2,781,000	2,265
2006-01-05	2,215	2,230	2,190	2,195	1,551,000	2,195
2006-01-04	2,170	2,200	2,170	2,195	586,000	2,195

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 [2006年度]

4911 (株)資生堂の時系列データ [2006年度]