1. HOME >
  2. 株価時系列 >
  3. 4911 >
  4. 2012年

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
2012-12-281,2201,2251,2151,2171,915,8001,217
2012-12-271,1971,2151,1901,2101,797,7001,210
2012-12-261,1931,1981,1871,1971,305,6001,197
2012-12-251,1991,1991,1781,1831,488,2001,183
2012-12-211,1871,1891,1681,1701,686,0001,170
2012-12-201,1911,1931,1631,1693,479,9001,169
2012-12-191,1801,1941,1741,1912,335,6001,191
2012-12-181,1631,1791,1601,1672,135,1001,167
2012-12-171,1591,1601,1441,1521,909,6001,152
2012-12-141,1461,1541,1341,1394,824,4001,139
2012-12-131,1631,1651,1421,1452,133,1001,145
2012-12-121,1651,1661,1571,162951,2001,162
2012-12-111,1591,1661,1521,152959,9001,152
2012-12-101,1621,1721,1531,1571,430,5001,157
2012-12-071,1701,1741,1561,1611,475,2001,161
2012-12-061,1631,1751,1571,1692,037,9001,169
2012-12-051,1291,1571,1281,1482,542,5001,148
2012-12-041,1331,1351,1171,1302,011,4001,130
2012-12-031,1911,1921,1291,1324,088,9001,132
2012-11-301,1901,1981,1811,1951,894,4001,195
2012-11-291,1711,1851,1671,1782,032,6001,178
2012-11-281,1611,1681,1561,1601,346,8001,160
2012-11-271,1551,1731,1461,1662,209,4001,166
2012-11-261,1351,1601,1341,1502,314,3001,150
2012-11-221,1111,1301,1031,1302,020,6001,130
2012-11-211,1061,1141,0961,1072,770,9001,107
2012-11-201,1091,1091,0811,0912,576,6001,091
2012-11-191,1161,1201,1001,1082,258,6001,108
2012-11-161,0891,1151,0871,1152,548,7001,115
2012-11-151,0751,0821,0621,0791,793,2001,079
2012-11-141,0801,0801,0611,0741,542,7001,074
2012-11-131,0791,0841,0671,0811,578,3001,081
2012-11-121,0611,0861,0451,0752,391,5001,075
2012-11-091,0571,0851,0571,0713,611,6001,071
2012-11-081,0571,0671,0461,0532,065,2001,053
2012-11-071,0331,0641,0321,0584,255,0001,058
2012-11-061,0091,0191,0071,0191,464,1001,019
2012-11-051,0251,0261,0061,0081,028,0001,008
2012-11-021,0271,0301,0131,0252,068,8001,025
2012-11-011,0121,0321,0121,0232,332,1001,023
2012-10-319791,0369771,0104,310,1001,010
2012-10-309809809709742,702,300974
2012-10-299869949729771,828,800977
2012-10-261,0001,0029849841,815,700984
2012-10-251,0001,0059921,0001,802,9001,000
2012-10-241,0001,0109981,0021,829,2001,002
2012-10-231,0181,0241,0021,0021,769,2001,002
2012-10-229971,0169941,0121,946,2001,012
2012-10-191,0001,0111,0001,0071,395,3001,007
2012-10-189951,0039879992,343,500999
2012-10-179789919779881,692,100988
2012-10-169759799689771,766,300977
2012-10-159749799599752,499,300975
2012-10-129649839639794,622,800979
2012-10-119419589389542,512,200954
2012-10-109609639409452,625,200945
2012-10-099829899669662,484,000966
2012-10-059819859719822,369,100982
2012-10-049849869689773,481,400977
2012-10-031,0031,0069629713,012,900971
2012-10-021,0071,0189981,0003,327,8001,000
2012-10-011,0471,0491,0061,0104,570,5001,010
2012-09-281,0951,1031,0601,0712,875,3001,071
2012-09-271,0991,1031,0911,1001,617,0001,100
2012-09-261,1011,1081,0951,0991,636,7001,099
2012-09-251,1191,1221,1151,1201,400,4001,120
2012-09-241,1181,1201,1081,1161,738,9001,116
2012-09-211,1031,1191,0981,1171,261,1001,117
2012-09-201,1051,1191,1011,1042,214,0001,104
2012-09-191,1031,1191,0981,1072,499,5001,107
2012-09-181,1221,1231,0931,1032,908,8001,103
2012-09-141,1221,1421,1161,1343,365,8001,134
2012-09-131,1151,1231,1081,119824,9001,119
2012-09-121,1061,1271,1031,1201,927,3001,120
2012-09-111,1011,1051,0951,1031,056,1001,103
2012-09-101,1081,1111,0981,1031,178,8001,103
2012-09-071,1351,1391,1011,1132,740,6001,113
2012-09-061,0881,1511,0821,1295,344,1001,129
2012-09-051,1001,1011,0841,0841,496,0001,084
2012-09-041,0991,1091,0961,1001,327,0001,100
2012-09-031,1091,1091,0971,0981,794,0001,098
2012-08-311,1261,1351,1121,1151,412,0001,115
2012-08-301,1341,1451,1311,138977,6001,138
2012-08-291,1301,1381,1261,134997,9001,134
2012-08-281,1531,1571,1281,1321,398,8001,132
2012-08-271,1581,1621,1451,147881,2001,147
2012-08-241,1501,1601,1491,1511,033,4001,151
2012-08-231,1591,1651,1471,1621,712,1001,162
2012-08-221,1631,1661,1551,166782,5001,166
2012-08-211,1661,1701,1601,165637,5001,165
2012-08-201,1561,1681,1531,164918,4001,164
2012-08-171,1521,1591,1471,1521,073,6001,152
2012-08-161,1291,1521,1241,1521,288,2001,152
2012-08-151,1331,1341,1191,1291,195,6001,129
2012-08-141,1191,1331,1081,1321,593,0001,132
2012-08-131,1271,1271,1141,119579,5001,119
2012-08-101,1341,1391,1251,127998,6001,127
2012-08-091,1241,1421,1231,1381,564,2001,138
2012-08-081,1301,1431,1221,1291,908,7001,129
2012-08-071,1001,1231,0971,1191,060,6001,119
2012-08-061,0981,1051,0911,1011,357,6001,101
2012-08-031,1171,1171,0811,0902,045,7001,090
2012-08-021,1051,1311,1051,1232,515,1001,123
2012-08-011,1151,1171,0651,0964,138,4001,096
2012-07-311,1311,1321,1151,1242,317,8001,124
2012-07-301,1311,1381,1271,1371,345,2001,137
2012-07-271,1321,1361,1211,1281,697,9001,128
2012-07-261,1611,1641,1171,1262,417,8001,126
2012-07-251,1771,1911,1571,1601,814,1001,160
2012-07-241,1761,1841,1641,1721,093,6001,172
2012-07-231,1821,1931,1761,1761,063,9001,176
2012-07-201,2221,2221,1861,1871,502,9001,187
2012-07-191,1991,2171,1971,2011,155,4001,201
2012-07-181,2001,2091,1921,1941,044,4001,194
2012-07-171,1961,1981,1901,1921,029,1001,192
2012-07-131,1961,2071,1951,1951,445,1001,195
2012-07-121,2101,2181,1981,2011,801,0001,201
2012-07-111,2201,2261,2111,2191,617,8001,219
2012-07-101,2471,2531,2341,2341,184,5001,234
2012-07-091,2221,2341,2211,2261,076,3001,226
2012-07-061,2411,2441,2231,2341,272,8001,234
2012-07-051,2331,2481,2331,244976,5001,244
2012-07-041,2441,2501,2251,2371,533,0001,237
2012-07-031,2451,2511,2351,2371,698,3001,237
2012-07-021,2591,2621,2421,2431,138,4001,243
2012-06-291,2301,2611,2251,2551,992,0001,255
2012-06-281,2301,2461,2301,2341,834,7001,234
2012-06-271,2101,2191,2081,2191,596,3001,219
2012-06-261,2041,2201,1991,2002,173,8001,200
2012-06-251,2011,2221,2001,2001,643,1001,200
2012-06-221,2071,2131,2011,2041,145,7001,204
2012-06-211,2071,2351,2071,2102,358,4001,210
2012-06-201,2001,2191,1931,2042,512,1001,204
2012-06-191,1971,2041,1891,1921,144,1001,192
2012-06-181,2061,2111,1911,1961,164,9001,196
2012-06-151,1871,1991,1811,1911,755,4001,191
2012-06-141,1831,1891,1801,1861,575,7001,186
2012-06-131,1861,1981,1811,1891,629,1001,189
2012-06-121,1931,1981,1831,1891,331,3001,189
2012-06-111,2011,2071,1981,1991,657,8001,199
2012-06-081,2281,2291,1941,2005,387,1001,200
2012-06-071,2221,2401,2161,2391,926,9001,239
2012-06-061,2141,2301,2101,2152,034,6001,215
2012-06-051,2171,2241,2061,2161,592,3001,216
2012-06-041,1991,2181,1981,2181,611,4001,218
2012-06-011,2101,2161,2041,2111,997,5001,211
2012-05-311,2101,2331,2071,2331,802,7001,233
2012-05-301,2151,2261,2041,2231,556,3001,223
2012-05-291,2211,2271,2151,2221,148,5001,222
2012-05-281,2321,2411,2231,2291,056,2001,229
2012-05-251,2311,2471,2221,2351,950,6001,235
2012-05-241,2351,2431,2171,2202,663,3001,220
2012-05-231,2581,2611,2431,2501,526,2001,250
2012-05-221,2651,2711,2591,2621,298,4001,262
2012-05-211,2601,2661,2551,2601,170,7001,260
2012-05-181,2751,2791,2581,2601,996,1001,260
2012-05-171,3031,3151,2831,2882,507,7001,288
2012-05-161,2901,3241,2901,3132,112,8001,313
2012-05-151,3061,3131,2891,2901,887,8001,290
2012-05-141,3201,3231,3071,3131,034,2001,313
2012-05-111,3231,3301,3181,3201,631,8001,320
2012-05-101,3361,3461,3291,3291,344,0001,329
2012-05-091,3411,3521,3341,3391,538,7001,339
2012-05-081,3421,3531,3351,3442,029,6001,344
2012-05-071,3401,3471,3171,3412,119,8001,341
2012-05-021,3691,3721,3551,3572,242,8001,357
2012-05-011,3871,3901,3681,3741,869,5001,374
2012-04-271,4281,4491,3851,4023,819,2001,402
2012-04-261,4441,4471,4331,4461,161,6001,446
2012-04-251,4201,4441,4191,4351,678,6001,435
2012-04-241,4261,4291,4081,4161,450,9001,416
2012-04-231,4291,4381,4161,4301,262,0001,430
2012-04-201,4111,4491,4021,4332,083,4001,433
2012-04-191,4381,4391,4141,4151,486,3001,415
2012-04-181,4391,4481,4311,4481,469,8001,448
2012-04-171,4171,4391,4131,4341,430,8001,434
2012-04-161,4121,4331,4081,4231,181,9001,423
2012-04-131,4151,4341,4061,4323,924,2001,432
2012-04-121,4051,4141,4011,4081,474,7001,408
2012-04-111,3931,4171,3881,4102,031,6001,410
2012-04-101,4151,4211,4041,4091,529,6001,409
2012-04-091,4061,4171,4041,4111,347,7001,411
2012-04-061,4051,4301,3961,4241,839,8001,424
2012-04-051,4221,4391,4121,4133,093,2001,413
2012-04-041,4151,4271,4041,4042,545,8001,404
2012-04-031,4171,4331,4111,4171,689,7001,417
2012-04-021,4291,4301,4121,4161,811,1001,416
2012-03-301,4371,4441,4201,4282,209,2001,428
2012-03-291,4431,4561,4241,4451,871,1001,445
2012-03-281,4411,4481,4281,4471,844,5001,447
2012-03-271,4581,4731,4541,4692,059,7001,469
2012-03-261,4501,4541,4381,4381,709,3001,438
2012-03-231,4521,4591,4481,4511,792,2001,451
2012-03-221,4601,4741,4551,4601,873,0001,460
2012-03-211,4671,4741,4481,4681,930,1001,468
2012-03-191,4691,4691,4591,464959,8001,464
2012-03-161,4701,4751,4581,4611,323,8001,461
2012-03-151,4721,4811,4631,4711,338,0001,471
2012-03-141,4801,4821,4661,4661,048,1001,466
2012-03-131,4691,4791,4611,4631,572,6001,463
2012-03-121,4811,4811,4631,4651,248,5001,465
2012-03-091,4761,4821,4611,4684,308,9001,468
2012-03-081,4601,4611,4491,4591,370,6001,459
2012-03-071,4501,4721,4481,4551,659,6001,455
2012-03-061,4501,4651,4451,4542,292,8001,454
2012-03-051,4541,4571,4431,4451,540,2001,445
2012-03-021,4501,4541,4381,4411,814,5001,441
2012-03-011,4331,4521,4211,4483,450,8001,448
2012-02-291,4251,4341,4111,4111,712,7001,411
2012-02-281,3921,4171,3871,4172,707,9001,417
2012-02-271,3911,3971,3891,3891,746,9001,389
2012-02-241,3811,3901,3781,3882,215,1001,388
2012-02-231,3831,3851,3771,3801,801,2001,380
2012-02-221,3801,3851,3771,3821,827,4001,382
2012-02-211,3891,3951,3751,3792,574,2001,379
2012-02-201,3941,3991,3881,3951,717,0001,395
2012-02-171,3951,3981,3871,3871,622,9001,387
2012-02-161,3941,3971,3861,3911,459,6001,391
2012-02-151,3801,4001,3781,3931,725,9001,393
2012-02-141,3721,3801,3691,3741,033,2001,374
2012-02-131,3671,3781,3661,373814,5001,373
2012-02-101,3631,3681,3611,3631,435,9001,363
2012-02-091,3641,3691,3541,3591,541,2001,359
2012-02-081,3621,3671,3571,3581,260,4001,358
2012-02-071,3711,3791,3571,3621,098,8001,362
2012-02-061,3641,3671,3581,3651,113,8001,365
2012-02-031,3601,3641,3531,3551,079,1001,355
2012-02-021,3691,3731,3581,3602,051,1001,360
2012-02-011,4001,4031,3541,3592,828,2001,359
2012-01-311,3971,4041,3881,3991,620,3001,399
2012-01-301,3971,4011,3871,3961,068,6001,396
2012-01-271,3941,4011,3821,4001,502,4001,400
2012-01-261,3871,3911,3801,389900,7001,389
2012-01-251,3731,3871,3661,3851,496,6001,385
2012-01-241,3661,3741,3621,371694,1001,371
2012-01-231,3731,3741,3621,3641,207,7001,364
2012-01-201,3861,3951,3721,3751,355,9001,375
2012-01-191,3671,3801,3661,3681,036,3001,368
2012-01-181,3761,3811,3551,3711,604,6001,371
2012-01-171,3721,3801,3671,380631,4001,380
2012-01-161,3821,3831,3661,371718,3001,371
2012-01-131,3931,4021,3821,3911,563,1001,391
2012-01-121,3941,3981,3771,384787,0001,384
2012-01-111,4001,4081,3921,401879,0001,401
2012-01-101,4021,4191,3951,4031,141,5001,403
2012-01-061,3961,4011,3821,391746,8001,391
2012-01-051,4171,4181,3991,4021,163,5001,402
2012-01-041,4341,4441,4211,4271,200,1001,427

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