1. HOME >
  2. 株価時系列 >
  3. 4911 >
  4. 2015年

4911 (株)資生堂 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,480.52,538.52,4652,5291,753,0002,529
2015-12-292,452.52,5072,4362,4801,699,6002,480
2015-12-282,4882,5032,418.52,487.51,734,4002,487.50
2015-12-252,483.52,519.52,4752,488.51,173,3002,488.50
2015-12-242,521.52,5412,4762,481.51,716,9002,481.50
2015-12-222,5672,5732,4942,521.52,089,1002,521.50
2015-12-212,560.52,590.52,515.52,567.52,384,9002,567.50
2015-12-182,6372,7032,5912,5922,831,0002,592
2015-12-172,645.52,676.52,611.52,6282,892,6002,628
2015-12-162,6042,6152,5402,5952,123,8002,595
2015-12-152,624.52,6452,5512,5542,934,1002,554
2015-12-142,6062,636.52,590.52,6302,310,6002,630
2015-12-112,6602,693.52,6322,6594,514,8002,659
2015-12-102,6802,7252,665.52,7104,101,1002,710
2015-12-092,7402,7632,6802,697.52,244,3002,697.50
2015-12-082,784.52,8142,730.52,744.51,882,6002,744.50
2015-12-072,8052,8202,7642,7681,997,4002,768
2015-12-042,801.52,8332,760.52,771.53,369,1002,771.50
2015-12-032,903.52,9102,872.52,875.51,950,6002,875.50
2015-12-022,9002,9252,885.52,9171,514,3002,917
2015-12-012,9662,9732,8972,910.52,297,2002,910.50
2015-11-302,942.52,953.52,884.52,945.52,460,6002,945.50
2015-11-273,0003,0002,914.52,9462,317,7002,946
2015-11-262,989.53,0272,9653,0082,371,1003,008
2015-11-252,982.53,0092,948.52,975.52,554,4002,975.50
2015-11-242,950.52,9852,9282,9742,765,0002,974
2015-11-202,8802,954.52,8742,9492,892,5002,949
2015-11-192,811.52,9002,8012,870.53,447,7002,870.50
2015-11-182,7642,798.52,7422,7631,563,7002,763
2015-11-172,7652,7712,7292,7291,439,5002,729
2015-11-162,7212,7392,701.52,725.51,566,0002,725.50
2015-11-132,7502,793.52,7112,7791,425,4002,779
2015-11-122,7792,840.52,7642,768.51,212,2002,768.50
2015-11-112,7442,8192,730.52,780.51,457,5002,780.50
2015-11-102,6902,748.52,6892,744.51,283,2002,744.50
2015-11-092,718.52,7542,7002,7402,774,1002,740
2015-11-062,684.52,7672,6772,7061,743,0002,706
2015-11-052,6672,7342,6282,6963,060,7002,696
2015-11-042,7332,7442,6702,670.54,072,9002,670.50
2015-11-022,7002,762.52,643.52,7394,133,1002,739
2015-10-302,9192,937.52,8302,8913,171,2002,891
2015-10-292,976.52,976.52,890.52,9193,475,3002,919
2015-10-282,9382,9732,9182,9422,224,2002,942
2015-10-272,9212,9692,9092,9111,568,2002,911
2015-10-262,943.52,956.52,908.52,920.51,291,2002,920.50
2015-10-232,8892,9202,876.52,9002,187,9002,900
2015-10-222,8402,8832,8222,829.51,680,4002,829.50
2015-10-212,8502,865.52,8122,846.52,013,4002,846.50
2015-10-202,856.52,8822,820.52,843.51,914,0002,843.50
2015-10-192,7872,8962,7592,8563,889,1002,856
2015-10-162,8012,819.52,7062,7592,070,9002,759
2015-10-152,707.52,7682,6912,7511,578,2002,751
2015-10-142,7652,7792,7182,7271,740,6002,727
2015-10-132,783.52,8302,768.52,796.52,146,1002,796.50
2015-10-092,737.52,7862,7002,7522,920,3002,752
2015-10-082,710.52,7402,6852,6972,349,4002,697
2015-10-072,743.52,798.52,681.52,710.53,042,4002,710.50
2015-10-062,8002,8472,762.52,7742,700,3002,774
2015-10-052,7502,7752,7042,7502,013,0002,750
2015-10-022,6262,7182,620.52,670.51,589,7002,670.50
2015-10-012,600.52,6702,5502,639.52,696,7002,639.50
2015-09-302,614.52,6262,5712,600.53,758,8002,600.50
2015-09-292,605.52,614.52,5432,5683,013,0002,568
2015-09-282,6202,684.52,5812,6732,778,1002,673
2015-09-252,5422,665.52,541.52,6143,763,0002,614
2015-09-242,472.52,595.52,472.52,544.53,698,4002,544.50
2015-09-182,5042,546.52,461.52,461.53,215,9002,461.50
2015-09-172,4282,5302,4102,521.53,220,2002,521.50
2015-09-162,430.52,449.52,352.52,3752,020,3002,375
2015-09-152,492.52,492.52,415.52,420.52,361,9002,420.50
2015-09-142,4842,5462,4362,4503,581,7002,450
2015-09-112,3892,462.52,376.52,4154,252,3002,415
2015-09-102,3202,372.52,300.52,359.52,485,9002,359.50
2015-09-092,3372,4152,299.52,412.54,527,4002,412.50
2015-09-082,3262,3492,2132,221.54,196,0002,221.50
2015-09-072,3192,356.52,282.52,322.55,089,3002,322.50
2015-09-042,518.52,533.52,3692,3772,677,3002,377
2015-09-032,490.52,556.52,4622,521.52,427,8002,521.50
2015-09-022,3702,539.52,3592,4723,155,6002,472
2015-09-012,5232,5632,4682,4683,901,3002,468
2015-08-312,590.52,6452,535.52,544.54,153,9002,544.50
2015-08-282,7012,7202,5902,6343,865,5002,634
2015-08-272,6752,7202,6082,626.53,961,3002,626.50
2015-08-262,4392,6092,4302,599.54,896,5002,599.50
2015-08-252,3942,644.52,3522,416.56,787,2002,416.50
2015-08-242,5402,6172,4622,4748,360,9002,474
2015-08-212,6782,7032,6542,6596,318,8002,659
2015-08-202,934.52,9362,824.52,8284,166,1002,828
2015-08-193,0003,033.52,9602,9792,782,4002,979
2015-08-183,0793,1103,0313,035.51,752,6003,035.50
2015-08-173,068.53,1003,0333,053.52,023,3003,053.50
2015-08-143,0513,1743,046.53,1013,373,7003,101
2015-08-132,969.53,0702,8913,035.55,335,1003,035.50
2015-08-123,1233,1232,948.52,9774,613,8002,977
2015-08-113,2913,327.53,1333,143.53,537,8003,143.50
2015-08-103,1803,319.53,1583,303.52,055,4003,303.50
2015-08-073,1903,264.53,1503,196.52,514,5003,196.50
2015-08-063,262.53,2653,1713,177.52,131,7003,177.50
2015-08-053,2853,2923,1713,2462,784,3003,246
2015-08-043,1793,3003,1613,2853,007,4003,285
2015-08-032,9133,203.52,9103,1963,650,0003,196
2015-07-313,0803,085.52,9953,000.51,765,8003,000.50
2015-07-303,0503,1003,0073,0272,589,9003,027
2015-07-293,0003,0382,9673,0352,042,3003,035
2015-07-282,878.52,958.52,834.52,9432,175,8002,943
2015-07-273,0303,0802,9302,9353,025,1002,935
2015-07-243,026.53,063.52,9823,0442,150,3003,044
2015-07-232,978.53,031.52,9483,0182,332,0003,018
2015-07-222,9352,9832,9042,9571,879,6002,957
2015-07-212,893.52,974.52,880.52,9701,985,5002,970
2015-07-172,838.52,878.52,815.52,872.51,098,1002,872.50
2015-07-162,8772,8872,8132,838.52,030,3002,838.50
2015-07-152,807.52,853.52,7702,8511,428,6002,851
2015-07-142,852.52,8582,7982,8162,102,2002,816
2015-07-132,749.52,8282,7132,8091,934,9002,809
2015-07-102,7092,7882,691.52,6963,391,4002,696
2015-07-092,5732,7222,537.52,7124,988,5002,712
2015-07-082,830.52,8552,7102,7233,856,1002,723
2015-07-072,9272,934.52,8342,863.52,263,4002,863.50
2015-07-062,8662,9232,8402,8772,655,6002,877
2015-07-032,9973,0022,896.52,8974,294,1002,897
2015-07-022,999.53,010.52,9303,000.54,330,2003,000.50
2015-07-012,874.53,0172,8522,9905,372,7002,990
2015-06-302,7192,7982,7132,7782,713,6002,778
2015-06-292,7302,768.52,7102,719.52,491,2002,719.50
2015-06-262,8002,8172,761.52,789.52,018,3002,789.50
2015-06-252,8702,875.52,820.52,8212,944,9002,821
2015-06-242,8002,928.52,8002,890.54,843,6002,890.50
2015-06-232,7202,7622,6822,7602,450,3002,760
2015-06-222,699.52,7492,6922,717.51,858,0002,717.50
2015-06-192,637.52,6802,637.52,6621,742,8002,662
2015-06-182,635.52,657.52,6232,634.51,953,5002,634.50
2015-06-172,657.52,684.52,6082,6551,646,2002,655
2015-06-162,6542,666.52,6262,6421,521,8002,642
2015-06-152,6332,673.52,6142,667.52,408,4002,667.50
2015-06-122,699.52,699.52,6262,634.55,135,3002,634.50
2015-06-112,619.52,715.52,612.52,6992,286,8002,699
2015-06-102,6572,663.52,593.52,608.52,805,9002,608.50
2015-06-092,6392,7192,632.52,6593,793,0002,659
2015-06-082,5732,646.52,5712,646.52,839,3002,646.50
2015-06-052,5002,5622,4952,560.51,648,6002,560.50
2015-06-042,565.52,576.52,5032,5183,809,8002,518
2015-06-032,5942,5992,549.52,581.52,017,5002,581.50
2015-06-022,5372,598.52,5302,5853,335,4002,585
2015-06-012,545.52,6182,5332,5614,048,1002,561
2015-05-292,4902,5102,4822,495.52,610,7002,495.50
2015-05-282,4922,5342,481.52,510.52,195,7002,510.50
2015-05-272,485.52,526.52,4682,491.51,752,3002,491.50
2015-05-262,5322,547.52,499.52,5021,935,3002,502
2015-05-252,5202,5592,5102,5322,063,3002,532
2015-05-222,4902,5282,462.52,5243,495,9002,524
2015-05-212,419.52,5192,4192,5124,582,5002,512
2015-05-202,3472,472.52,3452,469.56,177,5002,469.50
2015-05-192,2442,3132,223.52,3103,554,6002,310
2015-05-182,2002,2112,179.52,197.51,230,7002,197.50
2015-05-152,1442,199.52,1422,1991,855,5002,199
2015-05-142,163.52,1682,1112,130.51,240,1002,130.50
2015-05-132,1302,1682,117.52,163.51,711,8002,163.50
2015-05-122,1562,1652,122.52,1471,778,4002,147
2015-05-112,158.52,174.52,1502,154.51,695,9002,154.50
2015-05-082,1022,1542,1022,1502,220,4002,150
2015-05-072,1302,1582,097.52,101.53,555,2002,101.50
2015-05-012,1622,175.52,140.52,1552,145,3002,155
2015-04-302,2012,2022,1332,162.55,390,2002,162.50
2015-04-282,2702,2992,2592,285.52,831,1002,285.50
2015-04-272,3052,3392,2022,237.55,824,5002,237.50
2015-04-242,3552,369.52,3242,3541,286,3002,354
2015-04-232,3802,382.52,340.52,3751,873,4002,375
2015-04-222,3272,395.52,320.52,3812,087,7002,381
2015-04-212,2602,306.52,2602,305.51,630,1002,305.50
2015-04-202,2152,2582,211.52,2492,174,8002,249
2015-04-172,3142,3142,237.52,2513,003,4002,251
2015-04-162,3812,389.52,319.52,336.51,934,2002,336.50
2015-04-152,3902,3992,3752,381.51,401,3002,381.50
2015-04-142,370.52,406.52,361.52,3991,457,7002,399
2015-04-132,4272,441.52,3912,398.51,610,6002,398.50
2015-04-102,409.52,433.52,394.52,4292,108,9002,429
2015-04-092,4052,421.52,3852,421.52,031,5002,421.50
2015-04-082,350.52,424.52,3462,424.54,405,2002,424.50
2015-04-072,273.52,316.52,273.52,303.51,925,9002,303.50
2015-04-062,243.52,2652,2272,2601,234,4002,260
2015-04-032,2272,2632,217.52,2451,668,4002,245
2015-04-022,1562,2262,1512,2091,853,8002,209
2015-04-012,1222,173.52,113.52,1513,454,6002,151
2015-03-312,1502,1852,1332,1332,407,1002,133
2015-03-302,160.52,1912,1512,164.52,199,8002,164.50
2015-03-272,1822,2082,1462,1731,841,4002,173
2015-03-262,182.52,205.52,171.52,2002,494,4002,200
2015-03-252,2062,2132,1762,2032,067,3002,203
2015-03-242,2232,2452,2052,217.52,393,1002,217.50
2015-03-232,2222,257.52,2132,250.51,899,8002,250.50
2015-03-202,2632,2682,2222,2342,835,1002,234
2015-03-192,2622,2902,244.52,2782,535,8002,278
2015-03-182,284.52,2882,2542,2801,858,3002,280
2015-03-172,2802,2932,2532,287.51,551,7002,287.50
2015-03-162,2232,262.52,218.52,2511,960,7002,251
2015-03-132,204.52,2682,167.52,244.54,593,5002,244.50
2015-03-122,1972,2002,170.52,192.51,378,1002,192.50
2015-03-112,1802,2172,146.52,1952,362,5002,195
2015-03-102,198.52,2282,1772,1801,780,5002,180
2015-03-092,1882,2332,1752,206.52,842,1002,206.50
2015-03-062,1082,1832,105.52,177.52,696,1002,177.50
2015-03-052,079.52,1082,0622,1051,686,2002,105
2015-03-042,1002,1002,0522,094.51,876,9002,094.50
2015-03-032,1002,112.52,0812,108.51,780,3002,108.50
2015-03-022,1002,128.52,081.52,0933,275,7002,093
2015-02-272,0802,0962,0692,093.52,664,5002,093.50
2015-02-262,054.52,0802,0302,0722,435,8002,072
2015-02-252,032.52,0572,0302,054.52,935,9002,054.50
2015-02-242,0202,0302,001.52,0291,754,2002,029
2015-02-231,9682,0211,9612,0154,325,5002,015
2015-02-201,9962,0031,9811,993.51,222,0001,993.50
2015-02-191,9952,0231,9641,9852,757,9001,985
2015-02-181,950.51,9951,9141,9942,703,9001,994
2015-02-171,9821,988.51,9481,9511,512,1001,951
2015-02-161,9551,9961,941.51,9921,772,8001,992
2015-02-131,9591,9641,934.51,9582,297,6001,958
2015-02-121,9381,9591,9261,9532,245,5001,953
2015-02-101,9251,9361,901.51,914.51,914,9001,914.50
2015-02-091,922.51,9231,8931,915.52,481,5001,915.50
2015-02-061,8751,921.51,863.51,9172,762,4001,917
2015-02-051,8481,884.51,838.51,866.52,077,7001,866.50
2015-02-041,8351,8691,8181,8603,138,5001,860
2015-02-031,796.51,810.51,7751,800.52,931,9001,800.50
2015-02-021,8351,8581,7901,796.53,636,0001,796.50
2015-01-301,8401,925.51,8401,8985,096,4001,898
2015-01-291,792.51,829.51,781.51,8232,240,8001,823
2015-01-281,7871,841.51,782.51,832.52,447,5001,832.50
2015-01-271,8001,8071,7761,804.51,940,0001,804.50
2015-01-261,778.51,794.51,763.51,7761,242,5001,776
2015-01-231,8021,8081,780.51,796.51,550,1001,796.50
2015-01-221,7561,7941,745.51,791.52,441,2001,791.50
2015-01-211,7301,7661,710.51,7652,166,0001,765
2015-01-201,7541,7741,725.51,735.52,886,1001,735.50
2015-01-191,707.51,7451,699.51,7392,229,2001,739
2015-01-161,699.51,7051,667.51,691.52,267,3001,691.50
2015-01-151,7261,734.51,7151,7331,784,9001,733
2015-01-141,6951,733.51,6951,7123,160,0001,712
2015-01-131,684.51,6951,6671,6951,992,8001,695
2015-01-091,692.51,706.51,6801,696.54,201,4001,696.50
2015-01-081,667.51,692.51,6531,6591,893,4001,659
2015-01-071,6541,6681,645.51,6482,141,0001,648
2015-01-061,672.51,694.51,6541,6542,500,3001,654
2015-01-051,6751,7061,6721,7002,287,1001,700

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