4911 (株)資生堂の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,220	1,225	1,215	1,217	1,915,800	1,217
2012-12-27	1,197	1,215	1,190	1,210	1,797,700	1,210
2012-12-26	1,193	1,198	1,187	1,197	1,305,600	1,197
2012-12-25	1,199	1,199	1,178	1,183	1,488,200	1,183
2012-12-21	1,187	1,189	1,168	1,170	1,686,000	1,170
2012-12-20	1,191	1,193	1,163	1,169	3,479,900	1,169
2012-12-19	1,180	1,194	1,174	1,191	2,335,600	1,191
2012-12-18	1,163	1,179	1,160	1,167	2,135,100	1,167
2012-12-17	1,159	1,160	1,144	1,152	1,909,600	1,152
2012-12-14	1,146	1,154	1,134	1,139	4,824,400	1,139
2012-12-13	1,163	1,165	1,142	1,145	2,133,100	1,145
2012-12-12	1,165	1,166	1,157	1,162	951,200	1,162
2012-12-11	1,159	1,166	1,152	1,152	959,900	1,152
2012-12-10	1,162	1,172	1,153	1,157	1,430,500	1,157
2012-12-07	1,170	1,174	1,156	1,161	1,475,200	1,161
2012-12-06	1,163	1,175	1,157	1,169	2,037,900	1,169
2012-12-05	1,129	1,157	1,128	1,148	2,542,500	1,148
2012-12-04	1,133	1,135	1,117	1,130	2,011,400	1,130
2012-12-03	1,191	1,192	1,129	1,132	4,088,900	1,132
2012-11-30	1,190	1,198	1,181	1,195	1,894,400	1,195
2012-11-29	1,171	1,185	1,167	1,178	2,032,600	1,178
2012-11-28	1,161	1,168	1,156	1,160	1,346,800	1,160
2012-11-27	1,155	1,173	1,146	1,166	2,209,400	1,166
2012-11-26	1,135	1,160	1,134	1,150	2,314,300	1,150
2012-11-22	1,111	1,130	1,103	1,130	2,020,600	1,130
2012-11-21	1,106	1,114	1,096	1,107	2,770,900	1,107
2012-11-20	1,109	1,109	1,081	1,091	2,576,600	1,091
2012-11-19	1,116	1,120	1,100	1,108	2,258,600	1,108
2012-11-16	1,089	1,115	1,087	1,115	2,548,700	1,115
2012-11-15	1,075	1,082	1,062	1,079	1,793,200	1,079
2012-11-14	1,080	1,080	1,061	1,074	1,542,700	1,074
2012-11-13	1,079	1,084	1,067	1,081	1,578,300	1,081
2012-11-12	1,061	1,086	1,045	1,075	2,391,500	1,075
2012-11-09	1,057	1,085	1,057	1,071	3,611,600	1,071
2012-11-08	1,057	1,067	1,046	1,053	2,065,200	1,053
2012-11-07	1,033	1,064	1,032	1,058	4,255,000	1,058
2012-11-06	1,009	1,019	1,007	1,019	1,464,100	1,019
2012-11-05	1,025	1,026	1,006	1,008	1,028,000	1,008
2012-11-02	1,027	1,030	1,013	1,025	2,068,800	1,025
2012-11-01	1,012	1,032	1,012	1,023	2,332,100	1,023
2012-10-31	979	1,036	977	1,010	4,310,100	1,010
2012-10-30	980	980	970	974	2,702,300	974
2012-10-29	986	994	972	977	1,828,800	977
2012-10-26	1,000	1,002	984	984	1,815,700	984
2012-10-25	1,000	1,005	992	1,000	1,802,900	1,000
2012-10-24	1,000	1,010	998	1,002	1,829,200	1,002
2012-10-23	1,018	1,024	1,002	1,002	1,769,200	1,002
2012-10-22	997	1,016	994	1,012	1,946,200	1,012
2012-10-19	1,000	1,011	1,000	1,007	1,395,300	1,007
2012-10-18	995	1,003	987	999	2,343,500	999
2012-10-17	978	991	977	988	1,692,100	988
2012-10-16	975	979	968	977	1,766,300	977
2012-10-15	974	979	959	975	2,499,300	975
2012-10-12	964	983	963	979	4,622,800	979
2012-10-11	941	958	938	954	2,512,200	954
2012-10-10	960	963	940	945	2,625,200	945
2012-10-09	982	989	966	966	2,484,000	966
2012-10-05	981	985	971	982	2,369,100	982
2012-10-04	984	986	968	977	3,481,400	977
2012-10-03	1,003	1,006	962	971	3,012,900	971
2012-10-02	1,007	1,018	998	1,000	3,327,800	1,000
2012-10-01	1,047	1,049	1,006	1,010	4,570,500	1,010
2012-09-28	1,095	1,103	1,060	1,071	2,875,300	1,071
2012-09-27	1,099	1,103	1,091	1,100	1,617,000	1,100
2012-09-26	1,101	1,108	1,095	1,099	1,636,700	1,099
2012-09-25	1,119	1,122	1,115	1,120	1,400,400	1,120
2012-09-24	1,118	1,120	1,108	1,116	1,738,900	1,116
2012-09-21	1,103	1,119	1,098	1,117	1,261,100	1,117
2012-09-20	1,105	1,119	1,101	1,104	2,214,000	1,104
2012-09-19	1,103	1,119	1,098	1,107	2,499,500	1,107
2012-09-18	1,122	1,123	1,093	1,103	2,908,800	1,103
2012-09-14	1,122	1,142	1,116	1,134	3,365,800	1,134
2012-09-13	1,115	1,123	1,108	1,119	824,900	1,119
2012-09-12	1,106	1,127	1,103	1,120	1,927,300	1,120
2012-09-11	1,101	1,105	1,095	1,103	1,056,100	1,103
2012-09-10	1,108	1,111	1,098	1,103	1,178,800	1,103
2012-09-07	1,135	1,139	1,101	1,113	2,740,600	1,113
2012-09-06	1,088	1,151	1,082	1,129	5,344,100	1,129
2012-09-05	1,100	1,101	1,084	1,084	1,496,000	1,084
2012-09-04	1,099	1,109	1,096	1,100	1,327,000	1,100
2012-09-03	1,109	1,109	1,097	1,098	1,794,000	1,098
2012-08-31	1,126	1,135	1,112	1,115	1,412,000	1,115
2012-08-30	1,134	1,145	1,131	1,138	977,600	1,138
2012-08-29	1,130	1,138	1,126	1,134	997,900	1,134
2012-08-28	1,153	1,157	1,128	1,132	1,398,800	1,132
2012-08-27	1,158	1,162	1,145	1,147	881,200	1,147
2012-08-24	1,150	1,160	1,149	1,151	1,033,400	1,151
2012-08-23	1,159	1,165	1,147	1,162	1,712,100	1,162
2012-08-22	1,163	1,166	1,155	1,166	782,500	1,166
2012-08-21	1,166	1,170	1,160	1,165	637,500	1,165
2012-08-20	1,156	1,168	1,153	1,164	918,400	1,164
2012-08-17	1,152	1,159	1,147	1,152	1,073,600	1,152
2012-08-16	1,129	1,152	1,124	1,152	1,288,200	1,152
2012-08-15	1,133	1,134	1,119	1,129	1,195,600	1,129
2012-08-14	1,119	1,133	1,108	1,132	1,593,000	1,132
2012-08-13	1,127	1,127	1,114	1,119	579,500	1,119
2012-08-10	1,134	1,139	1,125	1,127	998,600	1,127
2012-08-09	1,124	1,142	1,123	1,138	1,564,200	1,138
2012-08-08	1,130	1,143	1,122	1,129	1,908,700	1,129
2012-08-07	1,100	1,123	1,097	1,119	1,060,600	1,119
2012-08-06	1,098	1,105	1,091	1,101	1,357,600	1,101
2012-08-03	1,117	1,117	1,081	1,090	2,045,700	1,090
2012-08-02	1,105	1,131	1,105	1,123	2,515,100	1,123
2012-08-01	1,115	1,117	1,065	1,096	4,138,400	1,096
2012-07-31	1,131	1,132	1,115	1,124	2,317,800	1,124
2012-07-30	1,131	1,138	1,127	1,137	1,345,200	1,137
2012-07-27	1,132	1,136	1,121	1,128	1,697,900	1,128
2012-07-26	1,161	1,164	1,117	1,126	2,417,800	1,126
2012-07-25	1,177	1,191	1,157	1,160	1,814,100	1,160
2012-07-24	1,176	1,184	1,164	1,172	1,093,600	1,172
2012-07-23	1,182	1,193	1,176	1,176	1,063,900	1,176
2012-07-20	1,222	1,222	1,186	1,187	1,502,900	1,187
2012-07-19	1,199	1,217	1,197	1,201	1,155,400	1,201
2012-07-18	1,200	1,209	1,192	1,194	1,044,400	1,194
2012-07-17	1,196	1,198	1,190	1,192	1,029,100	1,192
2012-07-13	1,196	1,207	1,195	1,195	1,445,100	1,195
2012-07-12	1,210	1,218	1,198	1,201	1,801,000	1,201
2012-07-11	1,220	1,226	1,211	1,219	1,617,800	1,219
2012-07-10	1,247	1,253	1,234	1,234	1,184,500	1,234
2012-07-09	1,222	1,234	1,221	1,226	1,076,300	1,226
2012-07-06	1,241	1,244	1,223	1,234	1,272,800	1,234
2012-07-05	1,233	1,248	1,233	1,244	976,500	1,244
2012-07-04	1,244	1,250	1,225	1,237	1,533,000	1,237
2012-07-03	1,245	1,251	1,235	1,237	1,698,300	1,237
2012-07-02	1,259	1,262	1,242	1,243	1,138,400	1,243
2012-06-29	1,230	1,261	1,225	1,255	1,992,000	1,255
2012-06-28	1,230	1,246	1,230	1,234	1,834,700	1,234
2012-06-27	1,210	1,219	1,208	1,219	1,596,300	1,219
2012-06-26	1,204	1,220	1,199	1,200	2,173,800	1,200
2012-06-25	1,201	1,222	1,200	1,200	1,643,100	1,200
2012-06-22	1,207	1,213	1,201	1,204	1,145,700	1,204
2012-06-21	1,207	1,235	1,207	1,210	2,358,400	1,210
2012-06-20	1,200	1,219	1,193	1,204	2,512,100	1,204
2012-06-19	1,197	1,204	1,189	1,192	1,144,100	1,192
2012-06-18	1,206	1,211	1,191	1,196	1,164,900	1,196
2012-06-15	1,187	1,199	1,181	1,191	1,755,400	1,191
2012-06-14	1,183	1,189	1,180	1,186	1,575,700	1,186
2012-06-13	1,186	1,198	1,181	1,189	1,629,100	1,189
2012-06-12	1,193	1,198	1,183	1,189	1,331,300	1,189
2012-06-11	1,201	1,207	1,198	1,199	1,657,800	1,199
2012-06-08	1,228	1,229	1,194	1,200	5,387,100	1,200
2012-06-07	1,222	1,240	1,216	1,239	1,926,900	1,239
2012-06-06	1,214	1,230	1,210	1,215	2,034,600	1,215
2012-06-05	1,217	1,224	1,206	1,216	1,592,300	1,216
2012-06-04	1,199	1,218	1,198	1,218	1,611,400	1,218
2012-06-01	1,210	1,216	1,204	1,211	1,997,500	1,211
2012-05-31	1,210	1,233	1,207	1,233	1,802,700	1,233
2012-05-30	1,215	1,226	1,204	1,223	1,556,300	1,223
2012-05-29	1,221	1,227	1,215	1,222	1,148,500	1,222
2012-05-28	1,232	1,241	1,223	1,229	1,056,200	1,229
2012-05-25	1,231	1,247	1,222	1,235	1,950,600	1,235
2012-05-24	1,235	1,243	1,217	1,220	2,663,300	1,220
2012-05-23	1,258	1,261	1,243	1,250	1,526,200	1,250
2012-05-22	1,265	1,271	1,259	1,262	1,298,400	1,262
2012-05-21	1,260	1,266	1,255	1,260	1,170,700	1,260
2012-05-18	1,275	1,279	1,258	1,260	1,996,100	1,260
2012-05-17	1,303	1,315	1,283	1,288	2,507,700	1,288
2012-05-16	1,290	1,324	1,290	1,313	2,112,800	1,313
2012-05-15	1,306	1,313	1,289	1,290	1,887,800	1,290
2012-05-14	1,320	1,323	1,307	1,313	1,034,200	1,313
2012-05-11	1,323	1,330	1,318	1,320	1,631,800	1,320
2012-05-10	1,336	1,346	1,329	1,329	1,344,000	1,329
2012-05-09	1,341	1,352	1,334	1,339	1,538,700	1,339
2012-05-08	1,342	1,353	1,335	1,344	2,029,600	1,344
2012-05-07	1,340	1,347	1,317	1,341	2,119,800	1,341
2012-05-02	1,369	1,372	1,355	1,357	2,242,800	1,357
2012-05-01	1,387	1,390	1,368	1,374	1,869,500	1,374
2012-04-27	1,428	1,449	1,385	1,402	3,819,200	1,402
2012-04-26	1,444	1,447	1,433	1,446	1,161,600	1,446
2012-04-25	1,420	1,444	1,419	1,435	1,678,600	1,435
2012-04-24	1,426	1,429	1,408	1,416	1,450,900	1,416
2012-04-23	1,429	1,438	1,416	1,430	1,262,000	1,430
2012-04-20	1,411	1,449	1,402	1,433	2,083,400	1,433
2012-04-19	1,438	1,439	1,414	1,415	1,486,300	1,415
2012-04-18	1,439	1,448	1,431	1,448	1,469,800	1,448
2012-04-17	1,417	1,439	1,413	1,434	1,430,800	1,434
2012-04-16	1,412	1,433	1,408	1,423	1,181,900	1,423
2012-04-13	1,415	1,434	1,406	1,432	3,924,200	1,432
2012-04-12	1,405	1,414	1,401	1,408	1,474,700	1,408
2012-04-11	1,393	1,417	1,388	1,410	2,031,600	1,410
2012-04-10	1,415	1,421	1,404	1,409	1,529,600	1,409
2012-04-09	1,406	1,417	1,404	1,411	1,347,700	1,411
2012-04-06	1,405	1,430	1,396	1,424	1,839,800	1,424
2012-04-05	1,422	1,439	1,412	1,413	3,093,200	1,413
2012-04-04	1,415	1,427	1,404	1,404	2,545,800	1,404
2012-04-03	1,417	1,433	1,411	1,417	1,689,700	1,417
2012-04-02	1,429	1,430	1,412	1,416	1,811,100	1,416
2012-03-30	1,437	1,444	1,420	1,428	2,209,200	1,428
2012-03-29	1,443	1,456	1,424	1,445	1,871,100	1,445
2012-03-28	1,441	1,448	1,428	1,447	1,844,500	1,447
2012-03-27	1,458	1,473	1,454	1,469	2,059,700	1,469
2012-03-26	1,450	1,454	1,438	1,438	1,709,300	1,438
2012-03-23	1,452	1,459	1,448	1,451	1,792,200	1,451
2012-03-22	1,460	1,474	1,455	1,460	1,873,000	1,460
2012-03-21	1,467	1,474	1,448	1,468	1,930,100	1,468
2012-03-19	1,469	1,469	1,459	1,464	959,800	1,464
2012-03-16	1,470	1,475	1,458	1,461	1,323,800	1,461
2012-03-15	1,472	1,481	1,463	1,471	1,338,000	1,471
2012-03-14	1,480	1,482	1,466	1,466	1,048,100	1,466
2012-03-13	1,469	1,479	1,461	1,463	1,572,600	1,463
2012-03-12	1,481	1,481	1,463	1,465	1,248,500	1,465
2012-03-09	1,476	1,482	1,461	1,468	4,308,900	1,468
2012-03-08	1,460	1,461	1,449	1,459	1,370,600	1,459
2012-03-07	1,450	1,472	1,448	1,455	1,659,600	1,455
2012-03-06	1,450	1,465	1,445	1,454	2,292,800	1,454
2012-03-05	1,454	1,457	1,443	1,445	1,540,200	1,445
2012-03-02	1,450	1,454	1,438	1,441	1,814,500	1,441
2012-03-01	1,433	1,452	1,421	1,448	3,450,800	1,448
2012-02-29	1,425	1,434	1,411	1,411	1,712,700	1,411
2012-02-28	1,392	1,417	1,387	1,417	2,707,900	1,417
2012-02-27	1,391	1,397	1,389	1,389	1,746,900	1,389
2012-02-24	1,381	1,390	1,378	1,388	2,215,100	1,388
2012-02-23	1,383	1,385	1,377	1,380	1,801,200	1,380
2012-02-22	1,380	1,385	1,377	1,382	1,827,400	1,382
2012-02-21	1,389	1,395	1,375	1,379	2,574,200	1,379
2012-02-20	1,394	1,399	1,388	1,395	1,717,000	1,395
2012-02-17	1,395	1,398	1,387	1,387	1,622,900	1,387
2012-02-16	1,394	1,397	1,386	1,391	1,459,600	1,391
2012-02-15	1,380	1,400	1,378	1,393	1,725,900	1,393
2012-02-14	1,372	1,380	1,369	1,374	1,033,200	1,374
2012-02-13	1,367	1,378	1,366	1,373	814,500	1,373
2012-02-10	1,363	1,368	1,361	1,363	1,435,900	1,363
2012-02-09	1,364	1,369	1,354	1,359	1,541,200	1,359
2012-02-08	1,362	1,367	1,357	1,358	1,260,400	1,358
2012-02-07	1,371	1,379	1,357	1,362	1,098,800	1,362
2012-02-06	1,364	1,367	1,358	1,365	1,113,800	1,365
2012-02-03	1,360	1,364	1,353	1,355	1,079,100	1,355
2012-02-02	1,369	1,373	1,358	1,360	2,051,100	1,360
2012-02-01	1,400	1,403	1,354	1,359	2,828,200	1,359
2012-01-31	1,397	1,404	1,388	1,399	1,620,300	1,399
2012-01-30	1,397	1,401	1,387	1,396	1,068,600	1,396
2012-01-27	1,394	1,401	1,382	1,400	1,502,400	1,400
2012-01-26	1,387	1,391	1,380	1,389	900,700	1,389
2012-01-25	1,373	1,387	1,366	1,385	1,496,600	1,385
2012-01-24	1,366	1,374	1,362	1,371	694,100	1,371
2012-01-23	1,373	1,374	1,362	1,364	1,207,700	1,364
2012-01-20	1,386	1,395	1,372	1,375	1,355,900	1,375
2012-01-19	1,367	1,380	1,366	1,368	1,036,300	1,368
2012-01-18	1,376	1,381	1,355	1,371	1,604,600	1,371
2012-01-17	1,372	1,380	1,367	1,380	631,400	1,380
2012-01-16	1,382	1,383	1,366	1,371	718,300	1,371
2012-01-13	1,393	1,402	1,382	1,391	1,563,100	1,391
2012-01-12	1,394	1,398	1,377	1,384	787,000	1,384
2012-01-11	1,400	1,408	1,392	1,401	879,000	1,401
2012-01-10	1,402	1,419	1,395	1,403	1,141,500	1,403
2012-01-06	1,396	1,401	1,382	1,391	746,800	1,391
2012-01-05	1,417	1,418	1,399	1,402	1,163,500	1,402
2012-01-04	1,434	1,444	1,421	1,427	1,200,100	1,427

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 [2012年度]

4911 (株)資生堂の時系列データ [2012年度]