1. HOME >
  2. 株価時系列 >
  3. 4911 >
  4. 2016年

4911 (株)資生堂 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,952.52,9762,9482,958.5948,0002,958.50
2016-12-292,9982,998.52,9482,962652,9002,962
2016-12-282,9933,0002,967.52,985.5679,0002,985.50
2016-12-273,0043,0242,996.53,0161,015,6003,016
2016-12-262,9693,0122,9692,999809,8002,999
2016-12-222,9612,9852,9612,977.5692,4002,977.50
2016-12-212,967.52,994.52,9632,9721,563,6002,972
2016-12-202,9813,0182,9782,9881,159,2002,988
2016-12-192,9802,9942,9622,991917,6002,991
2016-12-162,9612,989.52,9532,982.51,445,4002,982.50
2016-12-152,9232,9552,9232,940898,4002,940
2016-12-142,955.52,970.52,9332,9341,011,0002,934
2016-12-132,9062,9722,903.52,960.51,990,1002,960.50
2016-12-122,8772,907.52,862.52,9012,060,6002,901
2016-12-092,8952,9102,8322,8543,002,2002,854
2016-12-082,863.52,8762,844.52,867.52,115,5002,867.50
2016-12-072,918.52,9222,8572,862.52,311,9002,862.50
2016-12-062,9382,948.52,9262,9382,182,8002,938
2016-12-052,907.52,937.52,8922,9171,603,1002,917
2016-12-022,9002,9552,8682,896.52,825,9002,896.50
2016-12-012,9402,949.52,907.52,9171,532,3002,917
2016-11-302,931.52,9522,9032,9091,716,7002,909
2016-11-292,899.52,929.52,8842,920.51,966,6002,920.50
2016-11-282,9682,979.52,903.52,907.52,693,7002,907.50
2016-11-252,9993,0182,990.53,0081,220,1003,008
2016-11-243,0003,0272,9832,9991,585,3002,999
2016-11-222,9722,980.52,9542,960.51,819,4002,960.50
2016-11-212,9653,0012,9652,971.51,846,9002,971.50
2016-11-182,914.52,956.52,9012,946.51,794,6002,946.50
2016-11-172,8702,9052,867.52,891.51,457,3002,891.50
2016-11-162,8782,892.52,824.52,8682,394,3002,868
2016-11-152,8752,8932,8622,8781,594,3002,878
2016-11-142,7822,872.52,7802,856.52,239,8002,856.50
2016-11-112,7492,7882,715.52,775.52,929,4002,775.50
2016-11-102,7292,777.52,7222,7463,770,4002,746
2016-11-092,6262,6692,507.52,5462,500,3002,546
2016-11-082,650.52,658.52,6222,638.5868,8002,638.50
2016-11-072,6142,637.52,599.52,637.5981,4002,637.50
2016-11-042,641.52,6432,5642,5981,200,5002,598
2016-11-022,6432,650.52,600.52,6221,130,5002,622
2016-11-012,6972,707.52,617.52,660.51,855,6002,660.50
2016-10-312,6632,715.52,660.52,7081,718,4002,708
2016-10-282,6882,698.52,6382,6532,412,8002,653
2016-10-272,689.52,704.52,677.52,691.5732,7002,691.50
2016-10-262,6752,6992,665.52,695828,6002,695
2016-10-252,686.52,702.52,672.52,6901,391,4002,690
2016-10-242,6982,6992,661.52,678.51,016,1002,678.50
2016-10-212,679.52,696.52,6702,683.51,485,4002,683.50
2016-10-202,6792,6982,6582,6771,352,5002,677
2016-10-192,647.52,6892,647.52,6851,286,3002,685
2016-10-172,567.52,6032,565.52,590.51,679,8002,590.50
2016-10-132,5772,604.52,558.52,562.51,991,9002,562.50
2016-10-122,579.52,602.52,559.52,571.51,580,3002,571.50
2016-10-112,633.52,642.52,6022,609.51,933,4002,609.50
2016-10-072,693.52,699.52,663.52,670777,7002,670
2016-10-062,685.52,713.52,6782,701916,1002,701
2016-10-052,707.52,717.52,6872,6971,104,8002,697
2016-10-042,7022,7152,6852,711841,4002,711
2016-10-032,667.52,7042,636.52,6921,065,3002,692
2016-09-302,6552,682.52,6242,664.51,325,5002,664.50
2016-09-292,6842,7082,6692,689.5839,6002,689.50
2016-09-282,6902,6952,645.52,662.51,164,9002,662.50
2016-09-272,6722,708.52,628.52,7081,103,5002,708
2016-09-262,7062,710.52,688.52,6931,087,1002,693
2016-09-232,7112,7112,6602,700.52,172,8002,700.50
2016-09-212,6802,7562,6722,750.51,322,4002,750.50
2016-09-202,6802,7282,668.52,697.51,202,3002,697.50
2016-09-162,6812,7032,662.52,7011,288,5002,701
2016-09-152,685.52,690.52,646.52,673.51,308,1002,673.50
2016-09-142,705.52,7082,6812,689.5916,2002,689.50
2016-09-132,6982,716.52,693.52,706.51,132,4002,706.50
2016-09-122,671.52,7202,6572,704.51,835,2002,704.50
2016-09-092,723.52,7242,685.52,6971,870,1002,697
2016-09-082,7002,7192,694.52,7061,083,2002,706
2016-09-072,7152,725.52,7022,719.51,349,4002,719.50
2016-09-062,649.52,725.52,6402,721.51,670,1002,721.50
2016-09-052,6672,6772,618.52,6321,249,3002,632
2016-09-022,6182,6622,615.52,6321,860,2002,632
2016-09-012,604.52,634.52,588.52,622.51,220,4002,622.50
2016-08-312,555.52,608.52,5502,6011,870,4002,601
2016-08-302,526.52,549.52,4942,5481,020,1002,548
2016-08-292,5622,5682,5232,530.51,325,0002,530.50
2016-08-262,537.52,5732,520.52,528.52,017,1002,528.50
2016-08-252,585.52,5972,535.52,5393,689,8002,539
2016-08-242,604.52,6752,604.52,664.51,918,9002,664.50
2016-08-232,5682,6382,562.52,604.51,573,4002,604.50
2016-08-222,5622,5882,553.52,5711,150,0002,571
2016-08-192,587.52,5932,5482,5631,424,4002,563
2016-08-182,573.52,620.52,556.52,586.51,407,8002,586.50
2016-08-172,657.52,666.52,603.52,6192,005,1002,619
2016-08-162,7002,711.52,656.52,6661,969,9002,666
2016-08-152,6702,726.52,6632,6961,796,4002,696
2016-08-122,6482,6802,6282,666.53,292,0002,666.50
2016-08-102,579.52,612.52,5082,5714,864,6002,571
2016-08-092,757.52,7992,7502,779.52,097,9002,779.50
2016-08-082,8002,8092,7092,743.51,758,2002,743.50
2016-08-052,7682,8152,7652,7821,835,0002,782
2016-08-042,751.52,7762,7252,772.52,118,9002,772.50
2016-08-032,7582,782.52,748.52,7601,664,3002,760
2016-08-022,8762,8822,8322,8341,135,5002,834
2016-08-012,8902,928.52,861.52,911.51,057,8002,911.50
2016-07-292,879.52,931.52,835.52,9011,303,1002,901
2016-07-282,9402,945.52,8942,901.51,044,6002,901.50
2016-07-272,8892,998.52,8562,966.52,528,0002,966.50
2016-07-262,838.52,8702,806.52,8611,800,7002,861
2016-07-252,892.52,892.52,8242,8251,753,5002,825
2016-07-222,927.52,949.52,8882,901.5854,1002,901.50
2016-07-212,9813,0102,929.52,9581,568,4002,958
2016-07-202,9122,9552,887.52,9521,216,5002,952
2016-07-192,913.52,9312,8832,9251,783,5002,925
2016-07-152,921.52,9502,869.52,8851,728,6002,885
2016-07-142,9162,982.52,9072,951.51,490,0002,951.50
2016-07-132,988.52,988.52,901.52,914.51,885,6002,914.50
2016-07-122,9683,0282,961.52,9701,972,0002,970
2016-07-112,918.52,9572,906.52,9341,573,6002,934
2016-07-082,917.52,935.52,868.52,885.52,781,5002,885.50
2016-07-072,879.52,915.52,852.52,890.53,146,3002,890.50
2016-07-062,849.52,9042,8312,8883,221,6002,888
2016-07-052,7922,8622,790.52,8502,294,8002,850
2016-07-042,7232,7942,7232,773.52,488,1002,773.50
2016-07-012,6872,7262,659.52,719.52,125,2002,719.50
2016-06-302,6272,662.52,6162,6372,577,6002,637
2016-06-292,585.52,6212,575.52,5941,630,1002,594
2016-06-282,519.52,5832,488.52,558.51,543,1002,558.50
2016-06-272,542.52,593.52,535.52,561.52,245,4002,561.50
2016-06-242,689.52,720.52,4812,5402,605,1002,540
2016-06-232,7052,7162,6612,675.5866,3002,675.50
2016-06-222,6942,7302,680.52,7051,493,0002,705
2016-06-212,659.52,6892,6312,6861,484,5002,686
2016-06-202,695.52,6962,6312,6462,032,4002,646
2016-06-172,7302,7362,643.52,6502,734,7002,650
2016-06-162,7492,758.52,677.52,685.51,813,1002,685.50
2016-06-152,776.52,821.52,7362,7631,654,9002,763
2016-06-142,8002,813.52,7372,779.51,971,5002,779.50
2016-06-132,8002,822.52,7922,8001,502,6002,800
2016-06-102,8602,865.52,8062,819.52,214,0002,819.50
2016-06-092,8442,874.52,8272,845892,3002,845
2016-06-082,837.52,8772,8292,8771,391,0002,877
2016-06-072,803.52,8512,801.52,832.51,678,0002,832.50
2016-06-062,8042,838.52,7952,8152,246,7002,815
2016-06-032,8602,885.52,847.52,8631,273,4002,863
2016-06-022,8602,8922,8342,8661,510,3002,866
2016-06-012,898.52,9382,8782,8921,529,0002,892
2016-05-312,906.52,9262,884.52,924.52,688,0002,924.50
2016-05-302,8602,9282,8502,9162,190,4002,916
2016-05-272,826.52,843.52,7962,843.51,547,8002,843.50
2016-05-262,8242,8372,7822,8061,643,1002,806
2016-05-252,7912,844.52,7912,823.51,936,7002,823.50
2016-05-242,7762,783.52,7482,7541,290,8002,754
2016-05-232,7832,795.52,761.52,782.51,048,1002,782.50
2016-05-202,762.52,791.52,7312,7841,976,7002,784
2016-05-192,7702,7942,7462,7662,976,1002,766
2016-05-182,7302,7592,7082,7361,807,1002,736
2016-05-172,7102,766.52,672.52,7494,002,8002,749
2016-05-162,800.52,8302,603.52,692.56,750,6002,692.50
2016-05-132,4932,502.52,441.52,450.51,895,1002,450.50
2016-05-122,413.52,459.52,408.52,4561,026,8002,456
2016-05-112,487.52,493.52,4402,444.5800,9002,444.50
2016-05-102,3882,468.52,3722,445.52,141,4002,445.50
2016-05-092,3982,4022,3672,378.51,112,2002,378.50
2016-05-062,352.52,370.52,3282,363.51,999,0002,363.50
2016-05-022,3662,3802,316.52,3592,927,3002,359
2016-04-282,5672,5902,4382,4852,050,4002,485
2016-04-272,573.52,5872,526.52,538.51,182,1002,538.50
2016-04-262,567.52,5752,513.52,549942,9002,549
2016-04-252,5612,564.52,525.52,5451,455,0002,545
2016-04-222,5372,550.52,4842,5302,056,3002,530
2016-04-212,5902,5942,561.52,574.51,500,3002,574.50
2016-04-202,564.52,587.52,539.52,546.51,269,8002,546.50
2016-04-192,5252,559.52,518.52,530.51,911,4002,530.50
2016-04-182,4502,4682,4342,4671,513,2002,467
2016-04-152,500.52,535.52,4902,5271,168,0002,527
2016-04-142,4852,533.52,482.52,5181,927,6002,518
2016-04-132,4362,474.52,424.52,4621,477,3002,462
2016-04-122,3552,4142,349.52,3941,216,0002,394
2016-04-112,453.52,4642,3712,3951,932,0002,395
2016-04-082,384.52,504.52,3752,4672,277,1002,467
2016-04-072,3762,406.52,3562,394.51,862,4002,394.50
2016-04-062,4182,4242,3802,4131,786,5002,413
2016-04-052,4342,4352,392.52,399.52,319,6002,399.50
2016-04-042,4512,492.52,428.52,452.51,544,8002,452.50
2016-04-012,5012,5082,4262,443.52,204,5002,443.50
2016-03-312,5642,584.52,5072,5121,541,4002,512
2016-03-302,598.52,604.52,5632,5641,258,0002,564
2016-03-292,583.52,6062,5742,596.51,037,3002,596.50
2016-03-282,5672,6102,563.52,585.51,507,2002,585.50
2016-03-252,546.52,5692,5382,547.5988,3002,547.50
2016-03-242,511.52,563.52,489.52,539.51,638,5002,539.50
2016-03-232,5092,529.52,492.52,510.51,401,7002,510.50
2016-03-222,4762,5362,463.52,4962,216,4002,496
2016-03-182,511.52,511.52,437.52,4612,324,3002,461
2016-03-172,538.52,5492,485.52,514.51,423,3002,514.50
2016-03-162,4992,549.52,4972,5181,449,8002,518
2016-03-152,4942,5102,470.52,496.51,679,9002,496.50
2016-03-142,5032,524.52,4762,5001,145,9002,500
2016-03-112,459.52,5112,431.52,4743,012,2002,474
2016-03-102,4482,487.52,4482,484.51,571,3002,484.50
2016-03-092,4462,4532,402.52,4291,957,2002,429
2016-03-082,479.52,486.52,4152,457.51,638,0002,457.50
2016-03-072,5042,528.52,4632,4771,742,3002,477
2016-03-042,497.52,5172,471.52,5172,804,8002,517
2016-03-032,563.52,5992,5182,5442,292,5002,544
2016-03-022,5682,598.52,5332,580.52,747,2002,580.50
2016-03-012,4602,5392,4602,5182,125,6002,518
2016-02-292,5172,533.52,4482,4592,338,3002,459
2016-02-262,4732,528.52,4632,473.51,853,7002,473.50
2016-02-252,4112,4632,4112,446.51,728,7002,446.50
2016-02-242,4152,4462,3782,407.52,419,2002,407.50
2016-02-232,4112,4602,4002,441.52,426,6002,441.50
2016-02-222,373.52,444.52,3652,4261,823,0002,426
2016-02-192,342.52,3972,3352,3752,343,7002,375
2016-02-182,323.52,4092,302.52,371.53,306,4002,371.50
2016-02-172,272.52,324.52,240.52,273.52,747,1002,273.50
2016-02-162,2402,343.52,2382,2924,210,9002,292
2016-02-152,1682,2762,1682,257.54,450,1002,257.50
2016-02-122,1002,2082,0832,1055,246,6002,105
2016-02-102,182.52,3052,1512,206.56,059,1002,206.50
2016-02-092,2802,3052,1212,132.56,385,1002,132.50
2016-02-082,312.52,339.52,3102,3303,674,6002,330
2016-02-052,312.52,357.52,3002,332.53,648,4002,332.50
2016-02-042,390.52,3952,359.52,3692,518,5002,369
2016-02-032,4502,478.52,374.52,4104,284,7002,410
2016-02-022,506.52,514.52,471.52,480.54,737,9002,480.50
2016-02-012,6902,690.52,5062,524.59,910,0002,524.50
2016-01-292,2292,2852,1882,2404,786,0002,240
2016-01-282,226.52,2372,210.52,2132,554,5002,213
2016-01-272,228.52,237.52,210.52,2272,140,1002,227
2016-01-262,226.52,255.52,1822,1932,184,7002,193
2016-01-252,279.52,2882,2482,276.52,665,8002,276.50
2016-01-222,2202,255.52,199.52,246.53,745,7002,246.50
2016-01-212,172.52,2282,123.52,128.52,310,2002,128.50
2016-01-202,214.52,2362,1682,1712,748,6002,171
2016-01-192,2602,2722,207.52,220.52,561,3002,220.50
2016-01-182,1652,2532,1622,242.53,538,3002,242.50
2016-01-152,283.52,2942,1772,183.53,338,9002,183.50
2016-01-142,265.52,2832,2262,261.52,370,8002,261.50
2016-01-132,2942,352.52,2942,337.52,217,1002,337.50
2016-01-122,288.52,313.52,2542,2592,481,2002,259
2016-01-082,3002,357.52,298.52,3212,896,5002,321
2016-01-072,388.52,410.52,3182,318.52,873,9002,318.50
2016-01-062,4192,419.52,360.52,3841,463,0002,384
2016-01-052,4052,4242,3722,401.51,842,4002,401.50
2016-01-042,4762,5032,399.52,4093,029,2002,409

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