1. HOME >
  2. 株価時系列 >
  3. 4911 >
  4. 2011年

4911 (株)資生堂 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4141,4171,4041,415556,0001,415
2011-12-291,4051,4061,3891,402606,1001,402
2011-12-281,4131,4151,4001,4131,088,7001,413
2011-12-271,4061,4131,4051,407486,7001,407
2011-12-261,4231,4231,4101,413656,7001,413
2011-12-221,4091,4221,4071,4141,268,8001,414
2011-12-211,3821,4061,3801,4061,292,5001,406
2011-12-201,3671,3851,3631,384889,1001,384
2011-12-191,3611,3821,3611,3701,008,5001,370
2011-12-161,3611,3791,3581,3691,276,6001,369
2011-12-151,3561,3691,3561,3601,089,7001,360
2011-12-141,3591,3731,3561,3651,230,0001,365
2011-12-131,3701,3731,3591,3621,484,7001,362
2011-12-121,3761,3841,3731,3801,132,3001,380
2011-12-091,3751,3971,3631,3675,336,6001,367
2011-12-081,4171,4261,3961,4001,749,4001,400
2011-12-071,4301,4301,4151,4271,151,7001,427
2011-12-061,4171,4391,4161,4261,421,8001,426
2011-12-051,4201,4341,4141,4251,110,5001,425
2011-12-021,4131,4141,3891,4121,431,8001,412
2011-12-011,4361,4471,4051,4122,417,3001,412
2011-11-301,4011,4211,3951,4171,550,0001,417
2011-11-291,3781,4031,3711,4031,296,8001,403
2011-11-281,3701,3781,3611,365661,1001,365
2011-11-251,3551,3741,3391,3601,210,1001,360
2011-11-241,3701,3751,3501,3541,214,4001,354
2011-11-221,3781,3921,3711,3791,128,7001,379
2011-11-211,3811,4031,3781,393932,7001,393
2011-11-181,3621,3781,3601,3741,016,9001,374
2011-11-171,3741,3821,3571,372979,6001,372
2011-11-161,3911,4031,3841,388663,4001,388
2011-11-151,3811,4051,3801,394878,8001,394
2011-11-141,3891,3971,3791,392588,5001,392
2011-11-111,4001,4021,3781,3841,149,6001,384
2011-11-101,3951,4151,3841,3921,568,3001,392
2011-11-091,4071,4281,4021,4231,159,4001,423
2011-11-081,3991,4031,3931,394678,6001,394
2011-11-071,4121,4181,3951,403555,6001,403
2011-11-041,4281,4361,4111,4191,175,1001,419
2011-11-021,4111,4181,3961,4071,287,4001,407
2011-11-011,4411,4461,4161,419983,4001,419
2011-10-311,4501,4631,4421,4471,123,8001,447
2011-10-281,4501,4611,4381,4521,861,2001,452
2011-10-271,4251,4391,4201,437752,2001,437
2011-10-261,4401,4411,4101,4291,749,8001,429
2011-10-251,4741,4851,4601,4621,035,1001,462
2011-10-241,4721,4911,4611,4781,137,5001,478
2011-10-211,4881,4981,4661,4691,150,2001,469
2011-10-201,4881,4901,4701,481775,7001,481
2011-10-191,4941,4941,4751,486988,2001,486
2011-10-181,4741,4901,4731,485900,1001,485
2011-10-171,4871,4891,4671,4741,541,5001,474
2011-10-141,4751,4881,4621,4841,750,4001,484
2011-10-131,4741,4801,4531,4781,027,4001,478
2011-10-121,4761,4911,4631,4731,163,6001,473
2011-10-111,4841,4951,4701,4881,315,0001,488
2011-10-071,4891,4931,4741,4781,334,6001,478
2011-10-061,4901,4981,4851,4971,290,6001,497
2011-10-051,4861,4961,4671,4931,602,6001,493
2011-10-041,4761,4931,4691,4861,704,7001,486
2011-10-031,4511,4991,4501,4942,419,4001,494
2011-09-301,5111,5231,5001,5071,818,0001,507
2011-09-291,4681,5101,4681,5102,230,6001,510
2011-09-281,4641,5031,4601,5032,480,7001,503
2011-09-271,4471,4821,4391,4821,914,1001,482
2011-09-261,4321,4501,4141,4471,806,4001,447
2011-09-221,4131,4401,4091,4371,841,4001,437
2011-09-211,4331,4481,4301,431986,5001,431
2011-09-201,4321,4581,4281,4341,355,0001,434
2011-09-161,4651,4701,4471,4531,432,9001,453
2011-09-151,4461,4581,4331,4511,614,0001,451
2011-09-141,4411,4521,4171,4241,493,1001,424
2011-09-131,4321,4491,4191,4331,459,2001,433
2011-09-121,4271,4431,4131,4261,593,4001,426
2011-09-091,4611,4651,4301,4595,450,4001,459
2011-09-081,4681,4841,4491,4602,468,3001,460
2011-09-071,4711,4751,4521,4651,204,0001,465
2011-09-061,4651,4811,4551,4571,903,9001,457
2011-09-051,4481,4691,4481,4661,445,8001,466
2011-09-021,4591,4721,4451,4681,355,2001,468
2011-09-011,4581,4821,4581,4721,967,1001,472
2011-08-311,4361,4561,4311,4551,693,2001,455
2011-08-301,4361,4451,4291,4331,365,5001,433
2011-08-291,3951,4381,3881,4352,141,3001,435
2011-08-261,3851,4031,3751,3991,551,3001,399
2011-08-251,4131,4221,3901,3941,395,7001,394
2011-08-241,4151,4181,3901,4062,016,3001,406
2011-08-231,3991,4221,3941,4151,586,4001,415
2011-08-221,3961,4101,3851,3981,498,3001,398
2011-08-191,3661,4021,3641,3881,717,6001,388
2011-08-181,3891,4081,3861,3961,054,5001,396
2011-08-171,3961,4041,3871,400975,5001,400
2011-08-161,4121,4181,3951,4061,541,4001,406
2011-08-151,3941,4121,3901,4112,045,9001,411
2011-08-121,3811,3851,3631,3812,491,6001,381
2011-08-111,3481,3681,3371,3672,578,0001,367
2011-08-101,3621,3871,3621,3762,679,8001,376
2011-08-091,3311,3651,3211,3474,188,3001,347
2011-08-081,3601,3981,3511,3522,635,5001,352
2011-08-051,3531,3791,3501,3612,617,4001,361
2011-08-041,4151,4291,3981,4002,273,6001,400
2011-08-031,4331,4401,4141,4171,567,2001,417
2011-08-021,4501,4541,4371,4421,792,6001,442
2011-08-011,4711,4741,4421,4432,574,3001,443
2011-07-291,4891,4981,4721,4801,385,9001,480
2011-07-281,5001,5061,4851,4901,017,8001,490
2011-07-271,5221,5221,5011,5091,686,6001,509
2011-07-261,5271,5341,5181,5201,931,7001,520
2011-07-251,5411,5411,5231,5261,656,0001,526
2011-07-221,5401,5441,5331,5401,294,7001,540
2011-07-211,5361,5421,5281,5391,195,1001,539
2011-07-201,5401,5451,5281,5361,201,0001,536
2011-07-191,5241,5331,5191,5231,550,9001,523
2011-07-151,5271,5411,5241,5361,128,6001,536
2011-07-141,5161,5351,5111,5192,075,2001,519
2011-07-131,5221,5421,5211,5381,279,2001,538
2011-07-121,5221,5391,5171,5301,554,4001,530
2011-07-111,5271,5401,5211,540779,5001,540
2011-07-081,5401,5441,5321,5391,772,5001,539
2011-07-071,5201,5271,5111,5131,813,6001,513
2011-07-061,5191,5221,5061,5202,191,5001,520
2011-07-051,5301,5391,5081,5232,103,5001,523
2011-07-041,5571,5581,5241,5331,552,1001,533
2011-07-011,5241,5461,5221,5412,923,3001,541
2011-06-301,5001,5051,4901,4992,588,4001,499
2011-06-291,4921,4961,4841,4911,532,1001,491
2011-06-281,4701,4851,4681,4761,219,5001,476
2011-06-271,4681,4721,4541,460886,2001,460
2011-06-241,4631,4751,4501,4671,312,4001,467
2011-06-231,4621,4701,4441,4601,478,7001,460
2011-06-221,4401,4631,4391,4582,044,0001,458
2011-06-211,4261,4331,4161,4321,553,0001,432
2011-06-201,4051,4411,4031,4312,355,4001,431
2011-06-171,4051,4081,3831,3962,081,9001,396
2011-06-161,4191,4311,4001,4011,701,0001,401
2011-06-151,4291,4341,4061,4181,610,7001,418
2011-06-141,4221,4361,4161,4281,555,8001,428
2011-06-131,4031,4251,4011,4221,108,0001,422
2011-06-101,4001,4261,3971,4124,042,3001,412
2011-06-091,3841,3951,3821,3911,177,6001,391
2011-06-081,3801,3891,3741,3821,208,6001,382
2011-06-071,3771,3801,3661,3791,067,4001,379
2011-06-061,3821,3891,3721,3811,497,6001,381
2011-06-031,3781,3951,3741,3811,696,4001,381
2011-06-021,3871,3901,3731,3872,107,3001,387
2011-06-011,3951,3951,3701,3873,441,4001,387
2011-05-311,3731,3941,3701,3942,324,8001,394
2011-05-301,3771,3791,3611,367900,1001,367
2011-05-271,3731,3831,3681,3751,239,8001,375
2011-05-261,3661,3811,3621,3741,328,2001,374
2011-05-251,3581,3641,3491,3561,434,1001,356
2011-05-241,3471,3641,3381,3481,860,1001,348
2011-05-231,3471,3551,3341,3461,294,0001,346
2011-05-201,3701,3751,3531,3561,254,0001,356
2011-05-191,3761,3821,3631,3691,773,2001,369
2011-05-181,3581,3801,3551,3631,863,9001,363
2011-05-171,3221,3611,3221,3522,453,5001,352
2011-05-161,3311,3351,3231,3251,287,0001,325
2011-05-131,3331,3461,3251,3372,761,0001,337
2011-05-121,3361,3431,3281,3311,467,5001,331
2011-05-111,3441,3561,3351,3502,436,6001,350
2011-05-101,3291,3371,3201,3241,605,3001,324
2011-05-091,3371,3391,3261,3292,503,1001,329
2011-05-061,3401,3421,3271,3402,736,7001,340
2011-05-021,3351,3461,3281,3392,521,4001,339
2011-04-281,3611,3651,3251,3415,808,3001,341
2011-04-271,4161,4311,3581,3605,739,1001,360
2011-04-261,4071,4181,4001,4152,577,6001,415
2011-04-251,3981,4141,3941,4061,801,6001,406
2011-04-221,3781,3961,3641,3902,044,5001,390
2011-04-211,3691,3821,3551,3792,676,2001,379
2011-04-201,3641,3701,3451,3523,526,2001,352
2011-04-191,3651,3691,3511,3622,482,0001,362
2011-04-181,4031,4081,3681,3732,456,2001,373
2011-04-151,4161,4171,4031,4071,810,4001,407
2011-04-141,3941,4271,3831,4243,051,1001,424
2011-04-131,3701,4031,3651,3952,742,5001,395
2011-04-121,3991,3991,3641,3773,075,2001,377
2011-04-111,3871,4001,3741,3991,177,3001,399
2011-04-081,3821,4001,3651,3893,056,3001,389
2011-04-071,4001,4031,3811,3812,420,1001,381
2011-04-061,3911,4041,3831,3923,774,3001,392
2011-04-051,3801,3941,3781,3832,143,4001,383
2011-04-041,4061,4121,3851,3932,887,0001,393
2011-04-011,4401,4411,3941,3944,695,0001,394
2011-03-311,4531,4621,4331,4402,709,6001,440
2011-03-301,4741,4751,4411,4533,411,9001,453
2011-03-291,4711,4841,4601,4762,115,5001,476
2011-03-281,5001,5051,4901,4981,537,2001,498
2011-03-251,5121,5131,4821,4882,032,7001,488
2011-03-241,4951,5091,4831,4852,436,2001,485
2011-03-231,5301,5311,4941,4984,712,7001,498
2011-03-221,5071,5281,5011,5203,714,1001,520
2011-03-181,4531,5001,4461,4512,289,8001,451
2011-03-171,4061,4861,4021,4524,897,7001,452
2011-03-161,4451,5151,4271,4805,312,7001,480
2011-03-151,4801,4801,3401,3855,840,0001,385
2011-03-141,4881,5701,4551,5253,135,8001,525
2011-03-111,6121,6301,6111,6114,643,9001,611
2011-03-101,6301,6381,6251,6321,543,3001,632
2011-03-091,6271,6401,6271,6351,368,9001,635
2011-03-081,6131,6241,6111,6201,798,4001,620
2011-03-071,6241,6271,6101,6171,949,3001,617
2011-03-041,6361,6421,6201,6231,938,5001,623
2011-03-031,6201,6281,6101,6162,708,6001,616
2011-03-021,6451,6481,6181,6222,958,1001,622
2011-03-011,6621,6641,6451,6562,573,8001,656
2011-02-281,6601,6661,6441,6622,046,5001,662
2011-02-251,6641,6681,6441,6662,281,8001,666
2011-02-241,6661,6811,6561,6571,554,4001,657
2011-02-231,6851,6921,6701,6701,981,8001,670
2011-02-221,7091,7131,6881,6941,560,5001,694
2011-02-211,7101,7201,7021,7161,524,2001,716
2011-02-181,7121,7231,7071,7122,334,6001,712
2011-02-171,6961,7191,6851,7112,890,3001,711
2011-02-161,6751,6981,6721,6902,440,2001,690
2011-02-151,6751,6771,6611,6661,354,8001,666
2011-02-141,6801,6801,6681,6741,590,8001,674
2011-02-101,6531,6751,6501,6712,621,1001,671
2011-02-091,6511,6551,6411,6522,017,1001,652
2011-02-081,6601,6671,6431,6452,245,4001,645
2011-02-071,6661,6731,6531,6603,736,5001,660
2011-02-041,6201,6481,6171,6483,818,2001,648
2011-02-031,5981,6151,5721,6057,048,9001,605
2011-02-021,6351,6371,6001,6076,016,1001,607
2011-02-011,6291,6381,6051,6384,028,3001,638
2011-01-311,6601,6651,6501,6521,677,3001,652
2011-01-281,6961,7031,6571,6673,340,7001,667
2011-01-271,7001,7031,6861,6881,494,7001,688
2011-01-261,6871,7001,6831,6901,240,9001,690
2011-01-251,6901,7061,6821,7012,237,6001,701
2011-01-241,6801,6881,6571,6774,542,3001,677
2011-01-211,7201,7211,6701,6764,968,8001,676
2011-01-201,7461,7471,7261,7331,442,4001,733
2011-01-191,7601,7621,7401,7451,469,5001,745
2011-01-181,7591,7641,7531,755985,7001,755
2011-01-171,7681,7681,7531,7591,383,9001,759
2011-01-141,7651,7771,7541,7562,496,5001,756
2011-01-131,7711,7811,7651,7811,338,6001,781
2011-01-121,7671,7831,7581,7642,385,5001,764
2011-01-111,7741,7751,7591,7671,719,6001,767
2011-01-071,7831,7881,7801,784759,9001,784
2011-01-061,7891,7921,7741,7821,376,2001,782
2011-01-051,7951,7951,7781,780728,3001,780
2011-01-041,7891,7941,7781,7901,154,4001,790

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