1. HOME >
  2. 株価時系列 >
  3. 4911 >
  4. 2013年

4911 (株)資生堂 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6791,6931,6651,6911,817,8001,691
2013-12-271,6651,6691,6481,6651,464,7001,665
2013-12-261,6501,6671,6271,6531,908,5001,653
2013-12-251,6271,6451,6261,6361,545,1001,636
2013-12-241,6341,6461,6181,6281,845,1001,628
2013-12-201,6171,6431,5961,6432,605,4001,643
2013-12-191,6451,6501,6261,6321,743,9001,632
2013-12-181,6231,6361,6141,6231,929,0001,623
2013-12-171,6571,6571,6161,6211,605,4001,621
2013-12-161,6651,6751,6361,641915,0001,641
2013-12-131,6591,6801,6321,6574,574,0001,657
2013-12-121,6691,6851,6651,6721,591,7001,672
2013-12-111,7101,7211,6741,6781,882,4001,678
2013-12-101,7441,7471,7211,7281,224,8001,728
2013-12-091,7311,7451,7151,7421,657,7001,742
2013-12-061,6981,7121,6781,7061,703,0001,706
2013-12-051,7411,7551,6931,6992,487,6001,699
2013-12-041,7711,7901,7551,7611,810,6001,761
2013-12-031,7491,7931,7481,7903,085,6001,790
2013-12-021,7501,7591,7261,7391,257,2001,739
2013-11-291,7471,7591,7311,7521,788,7001,752
2013-11-281,7641,7741,7561,7671,058,9001,767
2013-11-271,7411,7601,7311,7501,295,1001,750
2013-11-261,7451,7571,7371,7491,509,8001,749
2013-11-251,7631,7641,7441,7521,690,9001,752
2013-11-221,7471,7641,7351,7421,739,3001,742
2013-11-211,7441,7571,7311,7411,814,7001,741
2013-11-201,7521,7521,7311,7381,084,2001,738
2013-11-191,7501,7651,7451,752978,3001,752
2013-11-181,7631,7691,7471,7591,328,8001,759
2013-11-151,7431,7721,7411,7671,972,4001,767
2013-11-141,7231,7491,7171,7321,441,4001,732
2013-11-131,7071,7291,7021,7141,362,6001,714
2013-11-121,6791,7071,6651,7061,683,2001,706
2013-11-111,6811,6951,6691,6791,782,7001,679
2013-11-081,6601,6701,6511,6611,548,1001,661
2013-11-071,6741,6891,6661,6781,295,2001,678
2013-11-061,6681,6881,6531,6731,890,9001,673
2013-11-051,6841,6871,6551,6831,664,3001,683
2013-11-011,6911,7111,6311,6703,233,6001,670
2013-10-311,7051,7381,6511,6752,829,0001,675
2013-10-301,7281,7471,7091,7241,969,0001,724
2013-10-291,7111,7311,6951,7181,544,9001,718
2013-10-281,7261,7341,6921,7311,588,2001,731
2013-10-251,7581,7581,7201,7251,299,5001,725
2013-10-241,7431,7611,7231,7581,136,4001,758
2013-10-231,7681,7821,7501,7501,600,6001,750
2013-10-221,7671,7791,7521,7671,079,5001,767
2013-10-211,7651,7881,7541,7731,387,9001,773
2013-10-181,7471,7621,7221,7532,037,8001,753
2013-10-171,7491,7631,7441,7551,126,8001,755
2013-10-161,7301,7551,7241,7461,164,8001,746
2013-10-151,7241,7321,7111,7261,008,4001,726
2013-10-111,7481,7621,7171,7322,365,3001,732
2013-10-101,6961,7181,6931,718999,6001,718
2013-10-091,6851,6911,6511,6911,371,1001,691
2013-10-081,6941,7041,6701,6851,630,0001,685
2013-10-071,6731,7051,6481,6952,607,1001,695
2013-10-041,6801,6901,6671,6691,447,1001,669
2013-10-031,7131,7281,6881,6972,525,7001,697
2013-10-021,7571,7791,7131,7222,248,3001,722
2013-10-011,7681,7761,7371,7701,762,9001,770
2013-09-301,7701,7961,7511,7642,407,4001,764
2013-09-271,7681,7941,7501,7743,604,9001,774
2013-09-261,7341,7751,7291,7683,136,1001,768
2013-09-251,7391,7391,7011,7042,310,7001,704
2013-09-241,7351,7931,7271,7343,786,7001,734
2013-09-201,6701,7501,6701,7256,422,6001,725
2013-09-191,5931,6301,5881,6303,202,2001,630
2013-09-181,5771,5921,5701,5791,248,8001,579
2013-09-171,5941,6041,5781,5801,123,3001,580
2013-09-131,5971,6001,5751,5853,591,5001,585
2013-09-121,6001,6171,6001,615788,4001,615
2013-09-111,6121,6241,6061,6081,178,5001,608
2013-09-101,6001,6101,5961,6061,452,5001,606
2013-09-091,5851,5971,5721,5941,507,0001,594
2013-09-061,5551,5701,5411,5561,808,6001,556
2013-09-051,5901,5941,5581,5713,140,8001,571
2013-09-041,5801,5871,5631,5851,522,1001,585
2013-09-031,5781,6101,5771,6071,522,7001,607
2013-09-021,5651,5741,5511,566758,7001,566
2013-08-301,5611,5781,5491,5602,086,3001,560
2013-08-291,5571,5791,5531,5731,239,2001,573
2013-08-281,5821,5921,5551,5641,768,4001,564
2013-08-271,5951,6201,5831,6152,526,0001,615
2013-08-261,6001,6091,5781,594876,4001,594
2013-08-231,6131,6231,5881,5961,733,5001,596
2013-08-221,5901,6151,5851,5951,606,1001,595
2013-08-211,5831,5981,5611,5871,170,4001,587
2013-08-201,5901,6041,5601,5661,637,1001,566
2013-08-191,5951,6101,5911,600858,4001,600
2013-08-161,5781,6051,5781,5951,133,9001,595
2013-08-151,5921,6181,5851,6001,292,5001,600
2013-08-141,5991,6261,5931,6241,417,3001,624
2013-08-131,5991,6171,5821,6081,745,9001,608
2013-08-121,5451,5961,5401,5891,948,3001,589
2013-08-091,5341,5691,5301,5642,570,7001,564
2013-08-081,5511,5681,5131,5252,387,3001,525
2013-08-071,5771,5981,5671,5721,700,4001,572
2013-08-061,5981,6211,5741,6211,732,9001,621
2013-08-051,6011,6241,5971,6061,457,0001,606
2013-08-021,6001,6291,5951,6283,544,3001,628
2013-08-011,5081,6001,5051,5964,094,0001,596
2013-07-311,4861,5251,4811,5072,356,8001,507
2013-07-301,5031,5311,4931,5222,395,0001,522
2013-07-291,5121,5311,5011,5122,992,0001,512
2013-07-261,5421,5551,5171,5462,022,5001,546
2013-07-251,5801,5861,5611,5702,219,8001,570
2013-07-241,5521,5881,5471,5752,666,0001,575
2013-07-231,5231,5581,5181,5561,534,2001,556
2013-07-221,5201,5411,5061,5391,770,5001,539
2013-07-191,5331,5751,4941,5072,483,5001,507
2013-07-181,5011,5211,4891,5202,366,6001,520
2013-07-171,4911,5011,4731,5001,781,4001,500
2013-07-161,4801,4921,4761,4851,404,6001,485
2013-07-121,4441,4791,4381,4692,089,4001,469
2013-07-111,4511,4651,4371,4451,785,0001,445
2013-07-101,4721,4791,4531,4661,427,3001,466
2013-07-091,4701,4741,4541,4741,478,3001,474
2013-07-081,4681,4771,4561,4581,447,8001,458
2013-07-051,4651,4751,4571,4681,440,9001,468
2013-07-041,4901,4991,4501,4631,452,4001,463
2013-07-031,4901,4981,4821,4921,194,0001,492
2013-07-021,5101,5101,4781,4911,482,7001,491
2013-07-011,4831,5041,4661,5021,838,0001,502
2013-06-281,4371,4781,4251,4772,210,6001,477
2013-06-271,4041,4201,4011,4191,745,0001,419
2013-06-261,4451,4521,4021,4071,378,3001,407
2013-06-251,4381,4491,4021,4181,743,2001,418
2013-06-241,4491,4561,4201,4322,022,5001,432
2013-06-211,4031,4441,4011,4403,160,6001,440
2013-06-201,4461,4711,4101,4211,955,8001,421
2013-06-191,4791,4911,4621,4711,202,8001,471
2013-06-181,4591,4791,4391,4521,618,4001,452
2013-06-171,3991,4581,3951,4571,590,1001,457
2013-06-141,3901,4401,3901,4184,246,2001,418
2013-06-131,4611,4611,3731,3762,466,1001,376
2013-06-121,4501,4761,4361,4611,993,7001,461
2013-06-111,5051,5171,4601,4651,686,5001,465
2013-06-101,4511,5051,4511,5052,413,6001,505
2013-06-071,4261,4451,4071,4233,736,5001,423
2013-06-061,4231,4921,4221,4697,171,0001,469
2013-06-051,4421,4741,4061,4104,714,7001,410
2013-06-041,4251,4371,3981,4313,753,8001,431
2013-06-031,4351,4351,3991,4132,714,8001,413
2013-05-311,4611,4961,4161,4463,955,0001,446
2013-05-301,4661,5171,4421,4643,122,1001,464
2013-05-291,5201,5351,5021,5042,791,1001,504
2013-05-281,4671,5071,4421,4582,958,3001,458
2013-05-271,5151,5411,4911,5032,614,7001,503
2013-05-241,5151,5821,4431,5155,243,7001,515
2013-05-231,5951,6081,4891,4914,693,3001,491
2013-05-221,5811,5951,5711,5912,712,9001,591
2013-05-211,5681,5811,5541,5731,709,0001,573
2013-05-201,5831,5991,5591,5833,425,9001,583
2013-05-171,5211,5851,5121,5807,550,0001,580
2013-05-161,5001,5421,4861,5145,482,5001,514
2013-05-151,4411,4801,4331,4723,864,1001,472
2013-05-141,4081,4441,4061,4273,576,4001,427
2013-05-131,4011,4151,4011,4062,598,7001,406
2013-05-101,4101,4101,3861,3942,613,0001,394
2013-05-091,4201,4201,3821,3833,390,8001,383
2013-05-081,4251,4351,3941,4004,463,6001,400
2013-05-071,4121,4241,4101,4223,170,6001,422
2013-05-021,4111,4231,3931,4003,565,7001,400
2013-05-011,4101,4151,3841,3932,991,9001,393
2013-04-301,3801,3971,3551,3947,154,8001,394
2013-04-261,5051,5481,3661,39011,873,4001,390
2013-04-251,5001,5321,4851,5168,068,9001,516
2013-04-241,5031,5841,4991,5805,323,0001,580
2013-04-231,4901,4961,4821,4961,817,3001,496
2013-04-221,5001,5071,4901,5002,482,4001,500
2013-04-191,4741,4921,4641,4812,190,0001,481
2013-04-181,4951,4981,4691,4752,411,3001,475
2013-04-171,5041,5101,5001,5032,232,1001,503
2013-04-161,4881,5151,4791,5003,066,8001,500
2013-04-151,4901,5091,4811,4922,682,8001,492
2013-04-121,4861,5181,4691,5166,155,4001,516
2013-04-111,4501,4651,4461,4563,858,6001,456
2013-04-101,4491,5081,4401,4555,935,5001,455
2013-04-091,4001,4481,3981,4274,006,2001,427
2013-04-081,3751,4001,3741,4003,651,3001,400
2013-04-051,3651,3791,3411,3636,626,2001,363
2013-04-041,3131,3651,3061,3635,165,3001,363
2013-04-031,3121,3251,3021,3222,711,3001,322
2013-04-021,3051,3061,2631,2924,189,2001,292
2013-04-011,3501,3641,3281,3315,005,4001,331
2013-03-291,3171,3271,3151,3271,857,2001,327
2013-03-281,3261,3301,3141,3172,520,6001,317
2013-03-271,3091,3351,3061,3302,890,4001,330
2013-03-261,3531,3571,3371,3502,850,5001,350
2013-03-251,3501,3601,3451,3532,776,9001,353
2013-03-221,3471,3501,3431,3432,967,9001,343
2013-03-211,3531,3541,3451,3482,852,6001,348
2013-03-191,3431,3531,3421,3451,774,9001,345
2013-03-181,3471,3561,3331,3391,952,1001,339
2013-03-151,3191,3581,3191,3583,759,2001,358
2013-03-141,3151,3281,3091,3181,927,5001,318
2013-03-131,3251,3281,3121,3172,599,6001,317
2013-03-121,3571,3571,3281,3374,545,6001,337
2013-03-111,2981,3721,2941,3627,641,1001,362
2013-03-081,2651,2791,2611,2787,004,3001,278
2013-03-071,2471,2601,2371,2552,671,0001,255
2013-03-061,2331,2401,2201,2402,175,9001,240
2013-03-051,2201,2401,2181,2202,195,3001,220
2013-03-041,2181,2271,2151,2202,893,3001,220
2013-03-011,2291,2311,2021,2174,165,1001,217
2013-02-281,2351,2431,2291,2292,734,7001,229
2013-02-271,2501,2511,2311,2312,309,3001,231
2013-02-261,2441,2611,2361,2572,548,8001,257
2013-02-251,2551,2641,2501,2531,875,1001,253
2013-02-221,2371,2491,2221,2482,553,5001,248
2013-02-211,2501,2521,2421,2431,931,1001,243
2013-02-201,2541,2651,2521,2602,597,9001,260
2013-02-191,2191,2501,2191,2372,283,8001,237
2013-02-181,2151,2231,2121,2172,399,9001,217
2013-02-151,2011,2101,1921,2062,821,2001,206
2013-02-141,2031,2061,1971,2002,423,7001,200
2013-02-131,1951,2041,1891,1973,307,2001,197
2013-02-121,1791,1941,1751,1802,939,2001,180
2013-02-081,1671,1791,1611,1663,594,2001,166
2013-02-071,1711,1771,1671,1743,165,6001,174
2013-02-061,1551,1761,1531,1763,953,8001,176
2013-02-051,1441,1541,1301,1484,674,9001,148
2013-02-041,1751,1751,1381,1474,963,1001,147
2013-02-011,2201,2251,1661,1749,780,5001,174
2013-01-311,2461,2671,2301,2673,705,0001,267
2013-01-301,2601,2631,2491,2512,151,0001,251
2013-01-291,2351,2621,2351,2472,177,7001,247
2013-01-281,2481,2481,2301,2361,868,9001,236
2013-01-251,2201,2341,2111,2342,468,1001,234
2013-01-241,2041,2071,1921,2041,811,7001,204
2013-01-231,2081,2191,1911,2062,708,4001,206
2013-01-221,2331,2341,2071,2152,882,9001,215
2013-01-211,2661,2681,2271,2273,040,3001,227
2013-01-181,2491,2601,2381,2572,478,4001,257
2013-01-171,2391,2431,2201,2283,844,2001,228
2013-01-161,2801,2801,2361,2374,319,9001,237
2013-01-151,2791,2871,2581,2822,557,8001,282
2013-01-111,2851,2851,2661,2732,768,5001,273
2013-01-101,2601,2791,2581,2732,101,5001,273
2013-01-091,2601,2701,2521,2601,939,1001,260
2013-01-081,2551,2871,2511,2662,655,3001,266
2013-01-071,2401,2491,2371,2431,460,8001,243
2013-01-041,2441,2441,2281,2371,859,5001,237

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