4911 (株)資生堂 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,7841,7901,7721,7741,347,9001,774
2010-12-291,7911,7911,7751,7841,797,4001,784
2010-12-281,7771,8021,7731,7923,365,1001,792
2010-12-271,7621,7791,7611,777910,6001,777
2010-12-241,7621,7721,7591,7661,420,1001,766
2010-12-221,7591,7591,7461,7531,749,4001,753
2010-12-211,7571,7721,7561,7651,620,5001,765
2010-12-201,7721,7721,7451,7482,262,9001,748
2010-12-171,7911,7911,7671,7712,552,7001,771
2010-12-161,7951,7971,7861,7941,214,7001,794
2010-12-151,7921,7991,7891,7931,361,5001,793
2010-12-141,7921,7971,7841,7971,399,6001,797
2010-12-131,7711,7891,7601,7881,570,2001,788
2010-12-101,7991,7991,7611,7785,698,8001,778
2010-12-091,7551,7781,7391,7742,877,2001,774
2010-12-081,7421,7451,7221,7291,538,7001,729
2010-12-071,7361,7361,7201,7241,569,7001,724
2010-12-061,7591,7631,7241,7302,645,6001,730
2010-12-031,7601,7681,7501,7581,918,7001,758
2010-12-021,7541,7591,7381,7502,340,9001,750
2010-12-011,7461,7461,7051,7303,306,9001,730
2010-11-301,7731,7861,7491,7491,948,1001,749
2010-11-291,7811,7851,7671,7681,107,6001,768
2010-11-261,7571,7791,7561,7671,095,7001,767
2010-11-251,7901,7901,7611,7651,176,7001,765
2010-11-241,7591,7861,7451,7751,742,5001,775
2010-11-221,8181,8181,7951,7991,054,0001,799
2010-11-191,7941,8151,7821,7921,981,3001,792
2010-11-181,7631,7791,7431,7771,352,6001,777
2010-11-171,7361,7551,7331,7481,216,0001,748
2010-11-161,7891,7941,7381,7482,053,1001,748
2010-11-151,7841,7901,7721,7791,036,9001,779
2010-11-121,7391,8041,7371,7813,687,0001,781
2010-11-111,7371,7471,7271,7371,615,4001,737
2010-11-101,7171,7451,7161,7191,376,8001,719
2010-11-091,7171,7251,7071,7141,518,1001,714
2010-11-081,7451,7521,7201,7261,007,7001,726
2010-11-051,7131,7381,7121,7241,766,4001,724
2010-11-041,7081,7101,6831,6951,979,9001,695
2010-11-021,6881,6881,6611,6791,520,5001,679
2010-11-011,6831,7081,6771,6881,841,5001,688
2010-10-291,7311,7321,6791,6822,828,8001,682
2010-10-281,7521,7601,7171,7343,070,7001,734
2010-10-271,7821,7871,7501,7641,792,7001,764
2010-10-261,7341,7721,7341,7621,939,1001,762
2010-10-251,7291,7551,7251,7441,979,1001,744
2010-10-221,7351,7371,7211,7231,427,1001,723
2010-10-211,7181,7301,7011,7181,556,4001,718
2010-10-201,7301,7331,7101,7182,059,3001,718
2010-10-191,7241,7501,7241,7391,390,8001,739
2010-10-181,7431,7471,7241,7301,380,2001,730
2010-10-151,7351,7361,7111,7252,334,9001,725
2010-10-141,7421,7461,7141,7442,860,3001,744
2010-10-131,7301,7421,7201,7272,427,5001,727
2010-10-121,7521,7621,7211,7223,717,6001,722
2010-10-081,8181,8201,7591,7604,459,7001,760
2010-10-071,8201,8321,8161,8301,525,9001,830
2010-10-061,8511,8541,8061,8154,250,0001,815
2010-10-051,8661,8661,8201,8502,809,3001,850
2010-10-041,8941,8961,8671,8711,604,6001,871
2010-10-011,8891,9151,8881,8992,142,1001,899
2010-09-301,9351,9401,8721,8743,031,7001,874
2010-09-291,9441,9481,9261,9341,439,3001,934
2010-09-281,9191,9381,9141,9281,156,8001,928
2010-09-271,9481,9481,9201,9341,779,1001,934
2010-09-241,9211,9491,9111,9112,211,8001,911
2010-09-221,9251,9661,9221,9511,923,8001,951
2010-09-211,9301,9341,9171,9191,853,2001,919
2010-09-171,9131,9241,9051,9141,732,0001,914
2010-09-161,9441,9501,8851,8894,007,6001,889
2010-09-151,9081,9501,8991,9422,039,2001,942
2010-09-141,9311,9311,9001,9071,754,6001,907
2010-09-131,9431,9491,9251,9331,505,0001,933
2010-09-101,9121,9391,9081,9373,631,8001,937
2010-09-091,9111,9191,9041,9111,078,9001,911
2010-09-081,9021,9141,8951,905986,5001,905
2010-09-071,9301,9381,9161,929897,1001,929
2010-09-061,9351,9391,9141,9291,654,1001,929
2010-09-031,9081,9191,9021,9161,060,4001,916
2010-09-021,9111,9221,8891,9081,899,4001,908
2010-09-011,8881,8891,8521,8862,369,9001,886
2010-08-311,8751,9191,8751,8882,726,0001,888
2010-08-301,9021,9341,8901,8982,116,3001,898
2010-08-271,8411,8761,8341,8692,019,1001,869
2010-08-261,8171,8441,8031,8441,907,6001,844
2010-08-251,8571,8591,8131,8232,204,6001,823
2010-08-241,8421,8871,8421,8751,809,4001,875
2010-08-231,8361,8671,8341,8671,392,1001,867
2010-08-201,8601,8651,8431,8511,417,6001,851
2010-08-191,8701,8851,8641,8851,349,9001,885
2010-08-181,9001,9081,8601,8692,099,0001,869
2010-08-171,8701,9091,8641,8981,223,1001,898
2010-08-161,8601,8931,8411,8932,529,6001,893
2010-08-131,8711,9001,8691,8881,884,3001,888
2010-08-121,8681,8901,8581,8821,442,6001,882
2010-08-111,9061,9111,8811,9071,284,0001,907
2010-08-101,9651,9651,9161,9261,665,9001,926
2010-08-091,9351,9661,9301,9641,070,9001,964
2010-08-061,9171,9611,9111,9551,848,0001,955
2010-08-051,9361,9401,9151,9191,545,6001,919
2010-08-041,9391,9501,8911,9071,719,7001,907
2010-08-031,9751,9751,9111,9372,208,8001,937
2010-08-021,9531,9701,9241,9371,253,5001,937
2010-07-301,9961,9991,9311,9342,545,5001,934
2010-07-292,0052,0261,9932,0121,199,1002,012
2010-07-282,0252,0402,0232,0311,484,0002,031
2010-07-271,9912,0191,9902,0131,579,3002,013
2010-07-261,9861,9971,9821,991863,7001,991
2010-07-231,9941,9981,9671,9741,528,7001,974
2010-07-221,9541,9681,9421,9541,133,9001,954
2010-07-211,9351,9761,9281,9691,812,0001,969
2010-07-201,9121,9541,9121,9351,701,7001,935
2010-07-161,9421,9741,9351,9383,029,8001,938
2010-07-151,9651,9651,9491,9561,367,1001,956
2010-07-141,9651,9791,9541,9711,310,0001,971
2010-07-131,9271,9431,9231,9381,352,1001,938
2010-07-121,9541,9591,9191,9271,634,4001,927
2010-07-091,9891,9891,9571,9641,689,3001,964
2010-07-081,9902,0041,9711,9771,355,7001,977
2010-07-071,9401,9491,9261,9461,265,7001,946
2010-07-061,9211,9461,9021,9381,953,4001,938
2010-07-051,9471,9501,9321,9491,030,3001,949
2010-07-021,9231,9341,9001,9341,798,6001,934
2010-07-011,9391,9581,9261,9302,000,9001,930
2010-06-301,9801,9801,9531,9702,562,1001,970
2010-06-292,0102,0421,9952,0003,114,0002,000
2010-06-281,9932,0201,9761,9962,157,5001,996
2010-06-251,9892,0081,9801,9971,730,3001,997
2010-06-241,9752,0301,9682,0172,052,6002,017
2010-06-232,0082,0081,9831,9891,924,4001,989
2010-06-222,0062,0111,9862,0101,994,3002,010
2010-06-211,9912,0231,9872,0092,582,0002,009
2010-06-181,9721,9841,9591,9772,251,5001,977
2010-06-171,9051,9531,9011,9452,526,9001,945
2010-06-161,9001,9131,8881,9021,432,0001,902
2010-06-151,8971,8971,8581,8802,215,1001,880
2010-06-141,8611,8811,8521,8712,088,4001,871
2010-06-111,8311,8341,8051,8214,753,4001,821
2010-06-101,7651,8041,7631,7911,922,4001,791
2010-06-091,7641,7911,7601,7741,875,9001,774
2010-06-081,7571,8101,7451,7822,758,6001,782
2010-06-071,7511,7661,7431,7571,387,2001,757
2010-06-041,7901,7931,7751,7791,452,1001,779
2010-06-031,7791,7991,7701,7961,682,8001,796
2010-06-021,7401,7741,7321,7572,201,6001,757
2010-06-011,7631,7731,7301,7681,678,5001,768
2010-05-311,7391,7871,7381,7642,300,2001,764
2010-05-281,7601,7651,7361,7452,176,9001,745
2010-05-271,7301,7501,7181,7451,610,7001,745
2010-05-261,7501,7781,7411,7553,061,6001,755
2010-05-251,7791,7801,7511,7581,696,5001,758
2010-05-241,7841,8191,7681,7951,365,4001,795
2010-05-211,8101,8201,7971,7971,717,2001,797
2010-05-201,8561,8711,8511,8601,055,6001,860
2010-05-191,8691,8751,8511,8711,325,3001,871
2010-05-181,9061,9071,8951,8991,355,0001,899
2010-05-171,8891,8981,8701,8881,752,9001,888
2010-05-141,8941,9231,8871,9081,765,8001,908
2010-05-131,9281,9481,9201,9232,057,6001,923
2010-05-121,8791,8971,8771,8911,401,4001,891
2010-05-111,8951,8951,8761,8791,472,7001,879
2010-05-101,8441,8851,8351,8782,113,4001,878
2010-05-071,8661,8671,8461,8612,615,2001,861
2010-05-061,9241,9291,9011,9092,197,1001,909
2010-04-301,9551,9731,9431,9712,203,6001,971
2010-04-281,9201,9451,9061,9092,383,4001,909
2010-04-271,9481,9641,9401,9521,390,2001,952
2010-04-261,9481,9731,9371,9462,200,6001,946
2010-04-231,9251,9351,9211,9271,888,7001,927
2010-04-221,9601,9601,9161,9452,530,7001,945
2010-04-211,9661,9731,9571,9621,496,1001,962
2010-04-201,9641,9641,9521,9561,825,9001,956
2010-04-191,9691,9701,9541,9551,951,9001,955
2010-04-162,0232,0231,9951,9991,584,6001,999
2010-04-152,0502,0502,0182,0231,321,3002,023
2010-04-142,0262,0412,0262,0391,351,0002,039
2010-04-132,0272,0342,0112,0231,268,8002,023
2010-04-122,0362,0402,0312,0401,349,6002,040
2010-04-092,0252,0412,0252,0322,675,5002,032
2010-04-082,0302,0492,0182,0231,422,9002,023
2010-04-072,0492,0552,0352,0451,677,0002,045
2010-04-062,0432,0562,0352,0361,297,7002,036
2010-04-052,0442,0532,0402,0501,329,3002,050
2010-04-022,0412,0422,0232,0281,541,3002,028
2010-04-012,0442,0522,0292,0362,394,7002,036
2010-03-312,0102,0352,0042,0302,024,6002,030
2010-03-302,0032,0071,9912,0041,701,4002,004
2010-03-292,0012,0171,9962,0041,368,2002,004
2010-03-262,0112,0432,0092,0371,475,9002,037
2010-03-252,0282,0302,0112,0131,260,5002,013
2010-03-242,0302,0352,0072,0171,582,1002,017
2010-03-232,0062,0332,0062,0261,281,0002,026
2010-03-192,0292,0452,0162,0371,712,9002,037
2010-03-182,0272,1002,0112,0251,665,7002,025
2010-03-172,0122,0192,0002,0161,344,7002,016
2010-03-162,0102,0102,0012,003625,7002,003
2010-03-152,0202,0232,0002,010900,2002,010
2010-03-122,0282,0282,0012,0144,402,7002,014
2010-03-112,0022,0081,9862,001999,4002,001
2010-03-101,9802,0051,9802,0011,009,3002,001
2010-03-092,0072,0071,9871,9901,098,0001,990
2010-03-082,0302,0331,9992,0052,022,2002,005
2010-03-052,0152,0201,9902,0012,529,0002,001
2010-03-042,0112,0161,9861,9912,894,1001,991
2010-03-031,9851,9991,9711,9782,089,7001,978
2010-03-021,9782,0061,9632,0021,692,1002,002
2010-03-011,9741,9781,9521,9691,419,6001,969
2010-02-261,9401,9721,9401,9691,923,4001,969
2010-02-251,9481,9601,9231,9301,542,3001,930
2010-02-241,9611,9671,9361,9472,086,8001,947
2010-02-231,9611,9741,9581,9721,691,2001,972
2010-02-221,9531,9741,9481,9611,485,3001,961
2010-02-191,9251,9401,9101,9201,570,7001,920
2010-02-181,9181,9261,9081,925793,4001,925
2010-02-171,9141,9211,9081,9171,433,1001,917
2010-02-161,8881,8971,8711,8861,010,0001,886
2010-02-151,9141,9201,8731,8781,013,0001,878
2010-02-121,8461,8851,8461,8761,615,8001,876
2010-02-101,8271,8521,8271,8411,049,3001,841
2010-02-091,8801,8891,8231,8252,233,8001,825
2010-02-081,8671,8961,8601,8831,270,3001,883
2010-02-051,8731,8931,8651,8801,944,8001,880
2010-02-041,9061,9221,8961,9131,821,4001,913
2010-02-031,9101,9141,8951,8981,277,6001,898
2010-02-021,9041,9121,8801,8941,313,0001,894
2010-02-011,8581,8961,8311,8882,581,5001,888
2010-01-291,8861,9191,8581,8583,330,2001,858
2010-01-281,9261,9261,8841,8841,792,9001,884
2010-01-271,8931,9401,8861,9031,918,8001,903
2010-01-261,9201,9251,8891,8912,197,6001,891
2010-01-251,9041,9341,9021,9201,747,6001,920
2010-01-221,9301,9561,9131,9442,929,6001,944
2010-01-211,9771,9961,9571,9812,877,7001,981
2010-01-202,0342,0341,9741,9841,930,2001,984
2010-01-192,0252,0251,9911,9972,378,6001,997
2010-01-181,9932,0461,9802,0254,382,9002,025
2010-01-151,9552,0991,9452,0406,935,7002,040
2010-01-141,9331,9471,9251,9421,419,9001,942
2010-01-131,9441,9471,9251,9321,453,6001,932
2010-01-121,9501,9561,9291,9442,476,5001,944
2010-01-081,8731,9181,8651,8894,641,7001,889
2010-01-071,8251,8481,8121,8481,801,0001,848
2010-01-061,8361,8381,8111,8121,553,7001,812
2010-01-051,8281,8391,8111,8211,395,7001,821
2010-01-041,8071,8401,8021,8061,356,7001,806

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