4911 (株)資生堂 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,8491,8501,8161,8251,354,0001,825
2008-12-291,9001,9001,8281,8792,188,0001,879
2008-12-261,9091,9251,8871,910577,0001,910
2008-12-251,9141,9141,8921,906776,0001,906
2008-12-241,8771,9101,8651,8841,621,0001,884
2008-12-221,8871,9241,8581,9182,567,0001,918
2008-12-191,8801,9021,8601,8771,918,0001,877
2008-12-181,8351,8741,8201,8502,804,0001,850
2008-12-171,8191,8351,8001,8353,558,0001,835
2008-12-161,8021,8071,7531,8003,563,0001,800
2008-12-151,7771,8081,7701,7983,485,0001,798
2008-12-121,7051,7841,7031,7305,723,0001,730
2008-12-111,7221,7391,6911,7352,477,0001,735
2008-12-101,6881,7291,6561,7212,063,0001,721
2008-12-091,6421,6801,6331,6752,300,0001,675
2008-12-081,6421,6811,6321,6652,404,0001,665
2008-12-051,7041,7041,6411,6412,896,0001,641
2008-12-041,6911,6931,6421,6903,328,0001,690
2008-12-031,6211,6941,6161,6902,786,0001,690
2008-12-021,6321,6341,6011,6103,561,0001,610
2008-12-011,7251,7401,7031,7192,552,0001,719
2008-11-281,7681,7791,7131,7742,056,0001,774
2008-11-271,7991,8131,7831,7971,586,0001,797
2008-11-261,8091,8281,7661,7783,815,0001,778
2008-11-251,9001,9251,8501,8992,723,0001,899
2008-11-211,7701,7801,7081,7683,432,0001,768
2008-11-201,8471,8471,7871,7972,546,0001,797
2008-11-191,8531,8841,8411,8651,617,0001,865
2008-11-181,8481,8841,8201,8631,855,0001,863
2008-11-171,8701,9451,8391,8851,530,0001,885
2008-11-141,9061,9501,8721,8952,627,0001,895
2008-11-131,8901,9201,8621,8763,075,0001,876
2008-11-121,9861,9871,9401,9714,781,0001,971
2008-11-111,9982,0501,9752,0054,435,0002,005
2008-11-101,9832,0151,9711,9902,797,0001,990
2008-11-071,9882,0001,9181,9533,213,0001,953
2008-11-061,9752,0151,9681,9974,084,0001,997
2008-11-052,0402,0501,9712,0153,826,0002,015
2008-11-042,1202,1201,9852,0302,924,0002,030
2008-10-312,0452,0601,9701,9704,985,0001,970
2008-10-302,0052,0651,9202,0604,189,0002,060
2008-10-291,9852,1901,9111,9947,207,0001,994
2008-10-281,9142,0451,8962,0253,456,0002,025
2008-10-272,0302,1051,9211,9447,142,0001,944
2008-10-242,1052,1502,0152,0605,580,0002,060
2008-10-232,0452,2052,0052,14510,303,0002,145
2008-10-222,1152,1352,0202,0454,491,0002,045
2008-10-212,2502,2652,1002,1703,496,0002,170
2008-10-202,1552,2252,1052,2103,564,0002,210
2008-10-172,0502,1052,0052,1003,676,0002,100
2008-10-161,9522,0901,9452,0104,992,0002,010
2008-10-152,0052,1552,0052,1503,465,0002,150
2008-10-142,0702,0702,0252,0703,260,0002,070
2008-10-101,7551,9211,7411,7696,148,0001,769
2008-10-091,9752,1651,9122,0355,110,0002,035
2008-10-082,3102,3352,0852,0956,184,0002,095
2008-10-072,3702,4702,3502,3903,852,0002,390
2008-10-062,4802,5352,4552,4853,390,0002,485
2008-10-032,4152,4452,3552,4003,665,0002,400
2008-10-022,4552,4802,4052,4552,554,0002,455
2008-10-012,3802,4502,3752,4153,288,0002,415
2008-09-302,2302,3702,2302,3452,657,0002,345
2008-09-292,3402,3702,3202,3502,467,0002,350
2008-09-262,3302,3602,3152,3352,343,0002,335
2008-09-252,3052,3952,3002,3602,650,0002,360
2008-09-242,3402,3902,2902,3904,040,0002,390
2008-09-222,4352,4802,3752,3803,228,0002,380
2008-09-192,4252,4652,3802,4603,708,0002,460
2008-09-182,5052,5102,4502,4652,509,0002,465
2008-09-172,6002,6152,5552,5852,512,0002,585
2008-09-162,5502,6152,5452,5653,927,0002,565
2008-09-122,6252,6252,5602,6054,613,0002,605
2008-09-112,5552,6102,5552,5852,025,0002,585
2008-09-102,4502,6052,4502,5853,801,0002,585
2008-09-092,5702,5702,5002,5053,673,0002,505
2008-09-082,5502,6102,5502,5902,895,0002,590
2008-09-052,5352,5652,5352,5452,513,0002,545
2008-09-042,6002,6302,5752,6051,893,0002,605
2008-09-032,6002,6252,5802,6002,282,0002,600
2008-09-022,5352,5952,5302,5802,616,0002,580
2008-09-012,5352,5652,5302,5401,567,0002,540
2008-08-292,5602,5752,5502,5702,669,0002,570
2008-08-282,4852,5252,4852,5251,575,0002,525
2008-08-272,4652,4952,4452,4951,284,0002,495
2008-08-262,4802,5052,4402,4602,095,0002,460
2008-08-252,4702,5102,4702,4951,444,0002,495
2008-08-222,4852,4852,4452,4601,284,0002,460
2008-08-212,4652,4902,4552,4801,375,0002,480
2008-08-202,4052,4802,4052,4601,483,0002,460
2008-08-192,4302,4452,3902,4252,059,0002,425
2008-08-182,4602,4902,4452,4851,447,0002,485
2008-08-152,4452,4752,4202,4551,368,0002,455
2008-08-142,3852,4552,3852,4401,607,0002,440
2008-08-132,3902,4152,3652,4001,708,0002,400
2008-08-122,4002,4302,3802,4251,546,0002,425
2008-08-112,4302,4602,4102,4301,915,0002,430
2008-08-082,4302,4602,4202,4452,815,0002,445
2008-08-072,3852,4602,3702,4202,438,0002,420
2008-08-062,4552,4602,4202,4252,202,0002,425
2008-08-052,3702,4452,3602,4401,989,0002,440
2008-08-042,3702,3752,3402,3651,239,0002,365
2008-08-012,3902,4002,3352,3802,517,0002,380
2008-07-312,3702,4102,3602,4051,594,0002,405
2008-07-302,3102,4252,3102,3702,425,0002,370
2008-07-292,3102,3252,2852,3051,701,0002,305
2008-07-282,2852,3302,2802,3301,775,0002,330
2008-07-252,2702,3102,2652,2801,512,0002,280
2008-07-242,3052,3052,2602,2852,297,0002,285
2008-07-232,2802,3002,2452,3003,514,0002,300
2008-07-222,2202,2502,1602,2503,685,0002,250
2008-07-182,1452,1702,1102,1603,220,0002,160
2008-07-172,1252,1552,1002,1402,988,0002,140
2008-07-162,0852,1052,0502,0702,964,0002,070
2008-07-152,1652,1702,1052,1102,920,0002,110
2008-07-142,2202,2352,1902,2003,091,0002,200
2008-07-112,2002,2202,1702,2153,720,0002,215
2008-07-102,1652,1952,1502,1752,832,0002,175
2008-07-092,2452,2452,1902,2002,184,0002,200
2008-07-082,1952,2302,1852,2153,109,0002,215
2008-07-072,2452,2452,1852,1953,290,0002,195
2008-07-042,2952,3052,2452,2502,928,0002,250
2008-07-032,2902,3002,2402,2652,201,0002,265
2008-07-022,3902,3952,3002,3003,954,0002,300
2008-07-012,4202,4252,3902,3951,224,0002,395
2008-06-302,4552,4552,4302,430980,0002,430
2008-06-272,4402,4802,4252,4551,662,0002,455
2008-06-262,4752,4902,4302,4802,253,0002,480
2008-06-252,4202,4752,4202,4652,702,0002,465
2008-06-242,3952,4302,3852,4151,477,0002,415
2008-06-232,3552,3902,3502,3801,158,0002,380
2008-06-202,4102,4102,3602,3651,938,0002,365
2008-06-192,3952,4152,3902,3952,287,0002,395
2008-06-182,4002,4352,4002,4201,808,0002,420
2008-06-172,4302,4352,3952,4153,449,0002,415
2008-06-162,4752,4852,4452,4502,213,0002,450
2008-06-132,5102,5152,4552,4706,492,0002,470
2008-06-122,5002,5302,4652,4851,938,0002,485
2008-06-112,4852,5102,4752,5001,402,0002,500
2008-06-102,5002,5052,4702,4801,498,0002,480
2008-06-092,4652,5002,4552,4801,397,0002,480
2008-06-062,5252,5452,5002,5152,340,0002,515
2008-06-052,5202,5252,4902,5053,674,0002,505
2008-06-042,5502,5502,5152,5252,076,0002,525
2008-06-032,5302,5402,5002,5252,041,0002,525
2008-06-022,5752,5952,5452,5652,047,0002,565
2008-05-302,5752,6002,5602,5851,608,0002,585
2008-05-292,5502,6102,5452,5851,768,0002,585
2008-05-282,5702,5752,5252,5301,509,0002,530
2008-05-272,5702,5902,5602,5701,211,0002,570
2008-05-262,5952,6152,5602,5701,351,0002,570
2008-05-232,5602,6202,5452,5901,629,0002,590
2008-05-222,5302,5552,5152,5451,368,0002,545
2008-05-212,5452,5752,5452,5651,021,0002,565
2008-05-202,5802,6152,5802,585912,0002,585
2008-05-192,6102,6202,5902,600854,0002,600
2008-05-162,6452,6452,5752,5751,496,0002,575
2008-05-152,6202,6502,5952,6401,318,0002,640
2008-05-142,5802,6102,5602,6001,916,0002,600
2008-05-132,5702,6102,5702,5951,460,0002,595
2008-05-122,5702,6002,5502,5751,461,0002,575
2008-05-092,6102,6102,5702,5702,431,0002,570
2008-05-082,6602,6602,5802,5851,460,0002,585
2008-05-072,7102,7202,6452,6752,810,0002,675
2008-05-022,6352,6552,6102,6552,057,0002,655
2008-05-012,6152,6452,5852,6304,824,0002,630
2008-04-302,4302,5002,4202,4952,356,0002,495
2008-04-282,5102,5102,4252,4252,474,0002,425
2008-04-252,4752,5002,4602,4901,655,0002,490
2008-04-242,4652,4752,4402,4551,585,0002,455
2008-04-232,4502,5002,4402,4801,696,0002,480
2008-04-222,4202,4852,4152,4801,493,0002,480
2008-04-212,4702,4702,4252,4401,349,0002,440
2008-04-182,4452,4502,4002,4151,780,0002,415
2008-04-172,4802,4802,4252,4452,654,0002,445
2008-04-162,4552,4652,4002,4102,157,0002,410
2008-04-152,4852,4952,4452,4451,921,0002,445
2008-04-142,4552,5102,4552,5001,713,0002,500
2008-04-112,5302,5452,5002,5353,270,0002,535
2008-04-102,5152,5202,4702,4902,629,0002,490
2008-04-092,5052,5352,5002,5352,773,0002,535
2008-04-082,5352,5452,4952,5053,781,0002,505
2008-04-072,5502,5902,5052,5702,110,0002,570
2008-04-042,6152,6152,5402,5705,568,0002,570
2008-04-032,7002,7102,6802,6951,993,0002,695
2008-04-022,7452,7452,7052,7252,147,0002,725
2008-04-012,6652,7052,6402,6702,681,0002,670
2008-03-312,6452,6752,6202,6352,023,0002,635
2008-03-282,5552,6402,5552,6301,248,0002,630
2008-03-272,5502,5952,5302,5901,406,0002,590
2008-03-262,5602,5952,5402,5901,051,0002,590
2008-03-252,6002,6002,5452,5701,829,0002,570
2008-03-242,5452,5752,5102,5601,884,0002,560
2008-03-212,6302,6302,5352,5602,731,0002,560
2008-03-192,6502,6602,6102,6302,340,0002,630
2008-03-182,5502,5852,4952,5853,262,0002,585
2008-03-172,5552,5752,4502,5003,557,0002,500
2008-03-142,5552,6252,5102,5157,091,0002,515
2008-03-132,6002,6052,5052,5153,102,0002,515
2008-03-122,5902,6202,5502,5803,041,0002,580
2008-03-112,5402,5552,4802,4953,081,0002,495
2008-03-102,5002,5502,4952,5353,628,0002,535
2008-03-072,3902,4852,3652,4603,768,0002,460
2008-03-062,3552,4702,3502,3953,178,0002,395
2008-03-052,3352,3452,3102,3201,647,0002,320
2008-03-042,3502,3852,3302,3403,165,0002,340
2008-03-032,3352,3452,3202,3252,079,0002,325
2008-02-292,3502,3952,3452,3901,492,0002,390
2008-02-282,3602,4102,3602,4001,123,0002,400
2008-02-272,3952,4202,3852,4101,227,0002,410
2008-02-262,4202,4302,3602,3651,582,0002,365
2008-02-252,3752,4452,3652,4202,071,0002,420
2008-02-222,3602,3802,3352,3752,073,0002,375
2008-02-212,3452,4102,3352,3901,775,0002,390
2008-02-202,3902,3902,3152,3201,918,0002,320
2008-02-192,3652,3752,3502,3501,365,0002,350
2008-02-182,3552,3802,3552,3701,054,0002,370
2008-02-152,3402,3752,3102,3503,475,0002,350
2008-02-142,4252,4402,3652,4203,629,0002,420
2008-02-132,4602,4802,4502,4651,245,0002,465
2008-02-122,4202,4702,4102,4551,210,0002,455
2008-02-082,3952,4852,3952,4502,425,0002,450
2008-02-072,4052,4452,4002,4351,681,0002,435
2008-02-062,4952,5202,4602,4601,956,0002,460
2008-02-052,5502,5902,5102,5751,801,0002,575
2008-02-042,4902,5202,4752,5051,408,0002,505
2008-02-012,5552,5802,4802,4952,945,0002,495
2008-01-312,4052,5252,4002,5052,515,0002,505
2008-01-302,4252,4402,3802,4001,283,0002,400
2008-01-292,3952,4452,3952,4351,396,0002,435
2008-01-282,3852,4202,3802,3851,874,0002,385
2008-01-252,3902,4352,3702,4202,116,0002,420
2008-01-242,3902,4452,3802,4052,282,0002,405
2008-01-232,4002,4552,3402,3853,514,0002,385
2008-01-222,4502,4502,3152,3704,375,0002,370
2008-01-212,5452,5502,4552,4953,264,0002,495
2008-01-182,5552,5702,5102,5603,087,0002,560
2008-01-172,5852,6002,5552,5702,284,0002,570
2008-01-162,6352,6702,6052,6103,030,0002,610
2008-01-152,5552,6152,5302,6102,675,0002,610
2008-01-112,6102,6152,5452,5552,859,0002,555
2008-01-102,5802,6502,5802,6152,585,0002,615
2008-01-092,5152,5702,5102,5552,649,0002,555
2008-01-082,5502,5702,5102,5501,672,0002,550
2008-01-072,5802,5952,5602,5801,291,0002,580
2008-01-042,6202,6452,5702,6401,148,0002,640

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