1. HOME >
  2. 株価時系列 >
  3. 4911 >
  4. 2007年

4911 (株)資生堂 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,6602,6752,6402,645694,0002,645
2007-12-272,7302,7402,6852,6901,114,0002,690
2007-12-262,7602,7702,7402,745793,0002,745
2007-12-252,7402,7702,7352,7501,807,0002,750
2007-12-212,6902,7452,6852,7301,478,0002,730
2007-12-202,6902,7252,6852,7101,855,0002,710
2007-12-192,6952,7402,6852,6852,038,0002,685
2007-12-182,6802,7052,6752,7001,503,0002,700
2007-12-172,6802,7152,6652,7102,004,0002,710
2007-12-142,6452,7002,6352,6854,491,0002,685
2007-12-132,7002,7052,6702,6701,097,0002,670
2007-12-122,7202,7452,6952,7451,019,0002,745
2007-12-112,7402,8002,7302,7751,658,0002,775
2007-12-102,7502,7552,7102,7351,120,0002,735
2007-12-072,7002,7602,6902,7352,248,0002,735
2007-12-062,6752,7002,6652,6901,610,0002,690
2007-12-052,5702,6402,5402,6352,304,0002,635
2007-12-042,6002,6052,5852,5902,031,0002,590
2007-12-032,6452,6502,5952,6102,048,0002,610
2007-11-302,6652,6852,6502,6551,483,0002,655
2007-11-292,6652,7102,6652,6951,182,0002,695
2007-11-282,6802,7002,6502,6901,354,0002,690
2007-11-272,6052,6852,6052,6701,259,0002,670
2007-11-262,6102,7052,6102,6651,354,0002,665
2007-11-222,6302,6852,6252,6502,029,0002,650
2007-11-212,7202,7502,6802,6951,917,0002,695
2007-11-202,7002,7302,6752,7202,378,0002,720
2007-11-192,6602,7152,6452,7051,709,0002,705
2007-11-162,6652,6652,5852,6551,455,0002,655
2007-11-152,6252,6602,6152,6451,911,0002,645
2007-11-142,5752,5952,5552,5851,647,0002,585
2007-11-132,5802,6152,5652,5851,741,0002,585
2007-11-122,6402,6452,5852,6051,616,0002,605
2007-11-092,6902,7052,6452,6852,097,0002,685
2007-11-082,6852,7202,6802,7201,324,0002,720
2007-11-072,7352,7602,7002,7251,761,0002,725
2007-11-062,7002,7852,6702,7752,055,0002,775
2007-11-052,7252,7902,7052,7801,316,0002,780
2007-11-022,7502,7852,7402,7652,142,0002,765
2007-11-012,7652,7702,7352,7451,049,0002,745
2007-10-312,6952,7702,6852,7652,326,0002,765
2007-10-302,7352,7352,6702,6902,811,0002,690
2007-10-292,7802,8052,7002,7203,095,0002,720
2007-10-262,6952,7902,6802,7405,901,0002,740
2007-10-252,5252,6302,4952,6053,846,0002,605
2007-10-242,5102,5102,4752,4851,466,0002,485
2007-10-232,5402,5402,4952,5201,325,0002,520
2007-10-222,5202,5602,5152,5501,004,0002,550
2007-10-192,5602,5852,5502,5802,484,0002,580
2007-10-182,6902,6952,6552,6801,526,0002,680
2007-10-172,6752,7002,6352,6602,468,0002,660
2007-10-162,6452,6602,6352,6501,264,0002,650
2007-10-152,6102,6402,6102,6401,180,0002,640
2007-10-122,6452,6552,6102,6402,049,0002,640
2007-10-112,6002,6602,6002,6502,190,0002,650
2007-10-102,5802,6102,5702,6052,039,0002,605
2007-10-092,5602,5652,5352,540875,0002,540
2007-10-052,5502,5502,5302,5401,187,0002,540
2007-10-042,5602,5702,5402,555974,0002,555
2007-10-032,5952,6002,5702,5851,613,0002,585
2007-10-022,5952,5952,5702,5851,238,0002,585
2007-10-012,5652,5802,5602,5751,538,0002,575
2007-09-282,5502,5752,5452,5501,459,0002,550
2007-09-272,5502,5552,5302,5451,651,0002,545
2007-09-262,5402,5402,4952,5101,623,0002,510
2007-09-252,5252,5352,5102,5201,826,0002,520
2007-09-212,5902,5952,5652,5801,918,0002,580
2007-09-202,5852,5902,5602,5752,069,0002,575
2007-09-192,5352,5452,5052,5252,391,0002,525
2007-09-182,5002,5152,4752,4851,284,0002,485
2007-09-142,4702,5052,4702,4803,989,0002,480
2007-09-132,4752,5002,4602,4701,680,0002,470
2007-09-122,4802,4952,4402,4401,582,0002,440
2007-09-112,4202,4252,3702,425847,0002,425
2007-09-102,3752,4302,3752,4201,061,0002,420
2007-09-072,4102,4552,4102,4501,140,0002,450
2007-09-062,3652,4552,3652,4451,456,0002,445
2007-09-052,4452,4552,4002,4001,397,0002,400
2007-09-042,4502,4602,4352,4401,040,0002,440
2007-09-032,4852,5252,4752,4751,942,0002,475
2007-08-312,4102,4302,4052,4151,131,0002,415
2007-08-302,3952,4152,3752,390977,0002,390
2007-08-292,3652,3802,3452,380817,0002,380
2007-08-282,3902,4152,3902,405667,0002,405
2007-08-272,4502,4752,4352,4351,275,0002,435
2007-08-242,3852,4252,3852,405816,0002,405
2007-08-232,4002,4402,3852,400949,0002,400
2007-08-222,3552,4002,3552,3801,128,0002,380
2007-08-212,3402,3852,3352,3551,017,0002,355
2007-08-202,3502,4002,3252,3601,790,0002,360
2007-08-172,4502,4752,3402,3651,752,0002,365
2007-08-162,4502,4552,4002,4351,564,0002,435
2007-08-152,4802,4852,4602,4701,088,0002,470
2007-08-142,5252,5352,4852,505983,0002,505
2007-08-132,5102,5502,5052,5201,702,0002,520
2007-08-102,5102,5502,4902,5353,129,0002,535
2007-08-092,5302,5752,4952,5502,914,0002,550
2007-08-082,4852,5052,4652,4851,809,0002,485
2007-08-072,4852,4902,4602,4801,636,0002,480
2007-08-062,4602,4852,4502,4801,705,0002,480
2007-08-032,5202,5252,4702,5001,611,0002,500
2007-08-022,5152,5552,4752,5152,165,0002,515
2007-08-012,5352,5702,5202,5351,901,0002,535
2007-07-312,5652,5702,5402,5401,456,0002,540
2007-07-302,5652,5752,5452,5751,372,0002,575
2007-07-272,5852,6052,5652,5901,833,0002,590
2007-07-262,6252,6352,6102,6101,069,0002,610
2007-07-252,5852,6352,5702,6101,244,0002,610
2007-07-242,5802,6052,5802,5901,111,0002,590
2007-07-232,5502,5852,5252,5801,339,0002,580
2007-07-202,6252,6402,6202,630820,0002,630
2007-07-192,6352,6352,6202,625703,0002,625
2007-07-182,6402,6452,6002,625934,0002,625
2007-07-172,6802,6802,6452,660800,0002,660
2007-07-132,6652,6902,6502,6802,289,0002,680
2007-07-122,6602,6602,6202,6251,126,0002,625
2007-07-112,6402,6702,6352,6551,414,0002,655
2007-07-102,6252,6502,6202,6501,927,0002,650
2007-07-092,6152,6302,6052,6201,096,0002,620
2007-07-062,6102,6102,5802,600764,0002,600
2007-07-052,5802,6052,5752,590827,0002,590
2007-07-042,5652,5802,5602,575797,0002,575
2007-07-032,6002,6102,5702,5851,211,0002,585
2007-07-022,6102,6152,5952,6051,075,0002,605
2007-06-292,5952,6402,5952,630817,0002,630
2007-06-282,6052,6202,6002,615871,0002,615
2007-06-272,6052,6352,6002,605810,0002,605
2007-06-262,6052,6302,5952,620944,0002,620
2007-06-252,5902,6302,5902,610595,0002,610
2007-06-222,6052,6252,5802,6201,391,0002,620
2007-06-212,6502,6602,5902,6451,648,0002,645
2007-06-202,6502,6952,6302,6751,822,0002,675
2007-06-192,6352,6602,6252,640825,0002,640
2007-06-182,6352,6452,6252,635810,0002,635
2007-06-152,6402,6452,6202,6301,172,0002,630
2007-06-142,6202,6552,6152,6351,506,0002,635
2007-06-132,5902,6102,5702,600929,0002,600
2007-06-122,6002,6152,5852,595779,0002,595
2007-06-112,6052,6152,5752,615823,0002,615
2007-06-082,5902,6002,5452,6004,711,0002,600
2007-06-072,6252,6352,6052,615915,0002,615
2007-06-062,6352,6502,6252,640701,0002,640
2007-06-052,6502,6702,6402,650752,0002,650
2007-06-042,6452,6502,6252,640669,0002,640
2007-06-012,6502,6602,6252,6351,089,0002,635
2007-05-312,5802,6352,5802,6151,643,0002,615
2007-05-302,5902,5902,5552,5801,397,0002,580
2007-05-292,6002,6252,5902,610896,0002,610
2007-05-282,5902,6252,5902,620757,0002,620
2007-05-252,6202,6302,5902,600953,0002,600
2007-05-242,6602,6802,6502,660643,0002,660
2007-05-232,6652,6802,6552,655646,0002,655
2007-05-222,6402,6552,6202,645812,0002,645
2007-05-212,6452,6552,6202,6351,194,0002,635
2007-05-182,7002,7002,6652,670789,0002,670
2007-05-172,7102,7402,6752,6851,347,0002,685
2007-05-162,6502,7152,6402,6952,620,0002,695
2007-05-152,6402,6402,6052,610863,0002,610
2007-05-142,6452,6752,6452,6601,025,0002,660
2007-05-112,6952,6952,6202,6351,766,0002,635
2007-05-102,7002,7252,6902,7002,120,0002,700
2007-05-092,6502,7002,6502,6901,728,0002,690
2007-05-082,6402,6602,6402,6551,681,0002,655
2007-05-072,6502,6602,6352,6401,399,0002,640
2007-05-022,6002,6452,5902,6352,010,0002,635
2007-05-012,6152,6202,5902,6102,124,0002,610
2007-04-272,5402,5802,5302,5752,668,0002,575
2007-04-262,5002,5702,4852,5352,539,0002,535
2007-04-252,4652,4952,4602,4752,287,0002,475
2007-04-242,4302,4752,4152,4601,323,0002,460
2007-04-232,4952,5102,4602,465922,0002,465
2007-04-202,4852,5052,4702,4901,022,0002,490
2007-04-192,4952,5102,4452,4801,663,0002,480
2007-04-182,4552,5452,4352,5352,946,0002,535
2007-04-172,4902,5002,4302,4401,367,0002,440
2007-04-162,4352,5002,4202,4751,911,0002,475
2007-04-132,4352,4352,4002,4101,023,0002,410
2007-04-122,4252,4252,3802,4151,137,0002,415
2007-04-112,4502,4502,4302,440707,0002,440
2007-04-102,4502,4502,4252,435674,0002,435
2007-04-092,4252,4752,4202,4701,146,0002,470
2007-04-062,4302,4352,4052,410508,0002,410
2007-04-052,4302,4302,3902,415978,0002,415
2007-04-042,3752,4402,3602,4351,788,0002,435
2007-04-032,3652,3802,3602,370983,0002,370
2007-04-022,4002,4152,3552,360970,0002,360
2007-03-302,4102,4302,3952,395952,0002,395
2007-03-292,4002,4302,3852,4001,058,0002,400
2007-03-282,4202,4552,4052,4301,289,0002,430
2007-03-272,4352,4602,4152,415873,0002,415
2007-03-262,4752,4802,4602,470538,0002,470
2007-03-232,4752,4902,4502,4751,027,0002,475
2007-03-222,4402,4802,4352,4701,461,0002,470
2007-03-202,4002,4202,3852,385768,0002,385
2007-03-192,3352,4052,3352,3801,328,0002,380
2007-03-162,3402,3702,3402,3451,253,0002,345
2007-03-152,3752,3752,3552,375677,0002,375
2007-03-142,3652,3852,3352,3601,871,0002,360
2007-03-132,4152,4252,3952,405779,0002,405
2007-03-122,4152,4452,4152,415997,0002,415
2007-03-092,4302,4452,4052,4054,345,0002,405
2007-03-082,3502,4052,3452,4051,856,0002,405
2007-03-072,3802,4002,3552,3701,725,0002,370
2007-03-062,3552,3852,3352,3751,775,0002,375
2007-03-052,3852,3902,3502,3651,354,0002,365
2007-03-022,4702,5002,4152,4251,508,0002,425
2007-03-012,4802,5002,4502,4701,802,0002,470
2007-02-282,5002,5602,4852,5102,009,0002,510
2007-02-272,5752,5852,5402,550860,0002,550
2007-02-262,5902,5952,5502,5601,026,0002,560
2007-02-232,5602,6302,5252,6002,754,0002,600
2007-02-222,5302,5552,5252,5551,063,0002,555
2007-02-212,5402,5452,5152,5251,132,0002,525
2007-02-202,5602,5602,5302,5551,214,0002,555
2007-02-192,5652,5852,5402,5401,115,0002,540
2007-02-162,5452,5552,5302,550947,0002,550
2007-02-152,5502,5752,5302,5651,030,0002,565
2007-02-142,5552,5852,5502,550933,0002,550
2007-02-132,5252,5702,5252,5451,024,0002,545
2007-02-092,5202,5852,5152,5552,125,0002,555
2007-02-082,5252,5452,5052,5201,298,0002,520
2007-02-072,5252,5602,5252,5351,520,0002,535
2007-02-062,5652,6002,5552,5651,293,0002,565
2007-02-052,6302,6302,5652,5801,283,0002,580
2007-02-022,5852,6302,5802,6001,450,0002,600
2007-02-012,5752,6452,5602,6401,350,0002,640
2007-01-312,5902,6002,5352,5551,877,0002,555
2007-01-302,6202,6452,6202,630992,0002,630
2007-01-292,6302,6452,6102,6201,194,0002,620
2007-01-262,6652,6752,6502,6701,331,0002,670
2007-01-252,6752,7052,6502,7052,015,0002,705
2007-01-242,6952,7002,6802,6901,424,0002,690
2007-01-232,6502,6702,6252,6601,159,0002,660
2007-01-222,6402,6752,6302,6601,642,0002,660
2007-01-192,5752,6152,5702,6102,019,0002,610
2007-01-182,5302,5602,5202,535943,0002,535
2007-01-172,5252,5602,4902,5351,295,0002,535
2007-01-162,5502,5752,5302,530802,0002,530
2007-01-152,5602,5902,5502,560663,0002,560
2007-01-122,4952,5902,4952,5701,716,0002,570
2007-01-112,5202,5452,4752,4851,105,0002,485
2007-01-102,5702,5952,5102,5301,223,0002,530
2007-01-092,5252,5902,5152,585980,0002,585
2007-01-052,5952,6252,5402,5501,201,0002,550
2007-01-042,5952,6202,5902,590603,0002,590

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