1. HOME >
  2. 株価時系列 >
  3. 4911 >
  4. 2020年

4911 (株)資生堂 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307,2267,2477,1247,1361,066,7007,136
2020-12-296,9857,2236,9757,2231,622,2007,223
2020-12-287,0217,0406,9056,9051,149,4006,905
2020-12-257,0407,0597,0207,034427,6007,034
2020-12-247,0617,0697,0107,046563,0007,046
2020-12-237,0657,0757,0147,033610,4007,033
2020-12-227,0687,1077,0237,054813,4007,054
2020-12-217,2147,2407,0817,133793,4007,133
2020-12-187,1847,2017,1467,1671,163,4007,167
2020-12-177,2737,2737,1667,166806,7007,166
2020-12-167,3787,3997,2467,264842,3007,264
2020-12-157,3867,3867,2917,345655,7007,345
2020-12-147,3207,4107,3117,380796,9007,380
2020-12-117,3147,3377,2787,3131,037,8007,313
2020-12-107,1887,3067,1887,305906,5007,305
2020-12-097,1707,2897,0857,2881,144,6007,288
2020-12-087,3817,3867,1877,2761,521,2007,276
2020-12-077,5447,5657,3857,4001,377,8007,400
2020-12-047,4467,4887,4227,4881,410,9007,488
2020-12-037,3747,4307,3307,3821,054,4007,382
2020-12-027,3707,4467,3377,4001,211,4007,400
2020-12-017,4147,5367,3937,3971,332,3007,397
2020-11-307,4387,4507,3397,3603,353,5007,360
2020-11-277,4097,4267,3457,3931,545,7007,393
2020-11-267,3607,4427,3557,4161,378,7007,416
2020-11-257,4257,5207,3577,3882,057,3007,388
2020-11-247,3107,3557,2287,3001,548,8007,300
2020-11-207,1007,1897,0707,1711,284,3007,171
2020-11-197,1077,2147,0817,2011,783,4007,201
2020-11-187,3237,3497,1747,2261,515,2007,226
2020-11-177,3967,4197,2917,3121,709,2007,312
2020-11-167,2307,3067,2177,2521,399,0007,252
2020-11-137,2747,2747,0527,1372,468,6007,137
2020-11-127,4007,4397,3017,3832,092,7007,383
2020-11-117,3617,4587,1387,3633,159,1007,363
2020-11-107,4737,6687,3347,3754,824,5007,375
2020-11-097,0007,1086,9247,0412,321,7007,041
2020-11-066,9006,9626,8386,9411,407,9006,941
2020-11-056,7986,9026,7716,8941,521,0006,894
2020-11-046,6536,7836,6536,7671,899,6006,767
2020-11-026,4976,5746,4506,5461,041,0006,546
2020-10-306,4036,4746,3206,4501,662,6006,450
2020-10-296,5446,5736,3826,5452,357,2006,545
2020-10-286,6116,6666,5506,6441,936,8006,644
2020-10-276,5566,6826,5096,6771,191,4006,677
2020-10-266,8066,8086,6216,6411,730,4006,641
2020-10-236,8006,9086,7916,881864,6006,881
2020-10-226,9236,9236,8046,853938,2006,853
2020-10-216,8526,9686,8366,9591,019,3006,959
2020-10-206,8156,8996,8036,865992,8006,865
2020-10-196,8126,9546,7916,8501,198,7006,850
2020-10-166,7716,8116,7256,745732,7006,745
2020-10-156,8606,9316,7906,7981,026,5006,798
2020-10-146,7596,8796,7516,8361,888,6006,836
2020-10-136,6016,7426,6016,7221,369,0006,722
2020-10-126,5806,6706,5756,599893,6006,599
2020-10-096,6146,6266,5446,5871,121,6006,587
2020-10-086,5036,6126,4806,5641,331,2006,564
2020-10-076,4496,4676,3926,4551,026,2006,455
2020-10-066,4276,5286,4006,5021,673,8006,502
2020-10-056,3306,4496,3016,4172,104,6006,417
2020-10-026,1566,3466,0866,1582,660,1006,158
2020-09-306,1066,1106,0316,0351,637,8006,035
2020-09-296,0536,1546,0056,1141,069,6006,114
2020-09-286,1096,1386,0566,1231,347,5006,123
2020-09-256,1346,1456,0156,0611,493,0006,061
2020-09-246,1626,1786,0966,1171,236,6006,117
2020-09-236,2686,2756,1976,2101,553,9006,210
2020-09-186,2246,2976,2196,2891,667,2006,289
2020-09-176,1836,2636,1836,2081,396,5006,208
2020-09-166,1036,1886,1036,1801,556,4006,180
2020-09-156,0606,0946,0176,0901,266,5006,090
2020-09-146,1046,1936,0906,1061,496,6006,106
2020-09-116,1796,1956,0726,1392,174,0006,139
2020-09-106,1206,2066,1136,1671,871,0006,167
2020-09-095,9926,0875,9756,0791,988,0006,079
2020-09-086,0546,1206,0516,0701,744,3006,070
2020-09-075,9876,0505,9466,0132,036,6006,013
2020-09-046,0756,1286,0276,0821,610,0006,082
2020-09-036,2466,2956,1646,1751,630,9006,175
2020-09-026,2406,2596,1606,1781,480,1006,178
2020-09-016,1756,2136,1226,2081,207,8006,208
2020-08-316,1216,2986,1216,1711,894,6006,171
2020-08-286,0006,2406,0006,0712,373,2006,071
2020-08-275,9966,0555,9805,9961,961,7005,996
2020-08-265,9996,0695,9856,0401,495,4006,040
2020-08-255,9206,1345,9206,0373,570,1006,037
2020-08-245,7775,8315,7675,8021,138,6005,802
2020-08-215,7705,8645,7515,7591,831,3005,759
2020-08-205,7395,8535,7065,7762,016,7005,776
2020-08-195,7405,7845,6725,7241,536,9005,724
2020-08-185,6525,7105,6215,6981,402,7005,698
2020-08-175,6005,6945,6005,6621,291,8005,662
2020-08-145,6705,7225,6495,6702,391,1005,670
2020-08-135,7405,7785,6515,7432,760,2005,743
2020-08-125,4705,8135,4525,7435,031,6005,743
2020-08-115,4905,5125,3825,4804,737,8005,480
2020-08-075,4645,5995,4005,5407,164,1005,540
2020-08-066,0366,0916,0066,0641,788,6006,064
2020-08-056,0406,1786,0026,1361,862,7006,136
2020-08-045,9716,0145,9556,0081,361,4006,008
2020-08-035,9055,9935,8825,9551,925,0005,955
2020-07-315,9805,9905,8085,8503,165,4005,850
2020-07-306,1986,2015,8855,9443,661,4005,944
2020-07-296,5106,5246,2296,2503,163,3006,250
2020-07-286,6436,7006,5896,6101,925,2006,610
2020-07-276,5186,6206,4606,6151,697,9006,615
2020-07-226,7306,7366,6036,6181,337,9006,618
2020-07-216,6026,8116,6026,7541,545,9006,754
2020-07-206,6546,6696,5926,6651,056,0006,665
2020-07-176,7206,7506,6566,7181,243,8006,718
2020-07-166,8276,9336,7666,7661,208,3006,766
2020-07-156,7386,8446,7386,7951,246,6006,795
2020-07-146,7776,7836,6486,7201,172,4006,720
2020-07-136,7386,7716,6766,7621,137,9006,762
2020-07-106,8196,8536,7126,7121,705,7006,712
2020-07-096,7896,8856,7816,7811,260,3006,781
2020-07-086,9146,9396,7776,8452,045,0006,845
2020-07-076,8807,0316,8806,9841,117,3006,984
2020-07-066,7756,9686,7486,9211,678,9006,921
2020-07-036,7936,8366,6746,7601,490,6006,760
2020-07-026,8106,8666,7396,7521,601,3006,752
2020-07-016,8706,9356,7846,8231,737,4006,823
2020-06-306,9156,9156,7976,8351,632,2006,835
2020-06-296,9096,9296,7596,8081,385,4006,808
2020-06-267,0057,0256,9387,009908,5007,009
2020-06-257,0507,1216,9877,0231,744,4007,023
2020-06-247,0427,0536,9856,985701,9006,985
2020-06-237,0007,0466,8606,9601,118,2006,960
2020-06-226,9547,0486,9326,9731,002,4006,973
2020-06-197,0727,1056,9657,0761,715,6007,076
2020-06-186,9777,0796,9487,0211,176,2007,021
2020-06-176,9907,0096,9096,9741,105,9006,974
2020-06-166,9337,0306,8976,9601,870,2006,960
2020-06-156,9907,0746,8336,8331,601,9006,833
2020-06-127,0017,0676,8977,0262,171,1007,026
2020-06-117,1667,2597,1147,1261,586,5007,126
2020-06-107,2697,2697,1327,2231,758,7007,223
2020-06-097,2157,3007,1807,2692,366,2007,269
2020-06-087,0057,1726,9677,1562,793,2007,156
2020-06-056,9146,9396,7766,9172,530,6006,917
2020-06-047,0667,0706,9116,9911,583,0006,991
2020-06-037,0307,0756,9326,9811,712,6006,981
2020-06-026,8457,0116,8226,9512,016,8006,951
2020-06-016,6806,8476,6586,8022,372,2006,802
2020-05-296,7866,7926,5646,5703,609,1006,570
2020-05-286,7606,8446,7086,8371,849,8006,837
2020-05-276,6626,8086,6286,7321,747,9006,732
2020-05-266,4836,7886,4276,7622,603,2006,762
2020-05-256,4586,4726,3856,426862,7006,426
2020-05-226,4656,4796,3586,4041,247,0006,404
2020-05-216,5826,5826,4486,4621,278,7006,462
2020-05-206,5666,6146,5186,5821,354,1006,582
2020-05-196,4356,5656,3626,5032,221,9006,503
2020-05-186,4646,4996,2856,3111,797,0006,311
2020-05-156,4146,4906,3946,4751,312,4006,475
2020-05-146,2916,5236,2886,4012,254,8006,401
2020-05-136,2216,3796,1196,3424,691,5006,342
2020-05-126,5966,7336,5676,6212,859,6006,621
2020-05-116,4206,5256,3856,5032,302,2006,503
2020-05-086,4326,4776,3686,3902,419,4006,390
2020-05-076,3206,4786,2916,4052,276,6006,405
2020-05-016,3786,4796,2966,3902,955,5006,390
2020-04-306,5536,6106,3706,3783,010,2006,378
2020-04-286,4506,4856,3506,4292,174,7006,429
2020-04-276,5006,5346,4936,5301,316,3006,530
2020-04-246,5726,5726,4716,4971,498,5006,497
2020-04-236,5616,6066,4846,6061,695,0006,606
2020-04-226,6806,7156,5376,5742,260,2006,574
2020-04-216,7286,8466,7276,7881,832,2006,788
2020-04-206,8297,0056,8256,8682,579,6006,868
2020-04-176,6866,8756,6866,8632,702,1006,863
2020-04-166,6096,6416,5056,5582,016,1006,558
2020-04-156,6266,8066,6006,7092,376,6006,709
2020-04-146,4576,6056,4106,5951,854,7006,595
2020-04-136,5556,6076,4756,4961,176,5006,496
2020-04-106,6746,6746,5126,6141,702,2006,614
2020-04-096,6806,7906,5366,6453,163,4006,645
2020-04-086,3976,5626,3536,5303,051,0006,530
2020-04-076,4996,5306,3186,4323,153,1006,432
2020-04-066,2186,3596,1226,2542,497,0006,254
2020-04-036,2006,3206,1326,2022,893,3006,202
2020-04-026,0546,2076,0486,0712,432,0006,071
2020-04-016,2476,4356,0316,0992,405,1006,099
2020-03-316,4326,5086,3446,3822,356,7006,382
2020-03-306,3786,4596,2426,4402,639,4006,440
2020-03-276,5006,5706,3276,5383,837,2006,538
2020-03-266,3096,5156,1366,2193,241,3006,219
2020-03-256,2246,5936,2106,4934,582,4006,493
2020-03-245,8585,9735,6005,9654,141,6005,965
2020-03-235,7395,7505,4605,6673,713,5005,667
2020-03-195,8245,9905,5305,6826,167,2005,682
2020-03-185,4616,0195,4545,8337,010,6005,833
2020-03-175,3115,6435,2435,3876,260,6005,387
2020-03-165,7935,8785,4755,4983,826,8005,498
2020-03-135,6775,9295,5505,7926,466,4005,792
2020-03-126,4356,5286,0606,1775,744,2006,177
2020-03-116,5076,7706,5076,5355,165,1006,535
2020-03-106,2006,5726,0696,4844,821,3006,484
2020-03-096,3026,5056,2146,2864,271,9006,286
2020-03-066,4506,5516,4426,5333,599,7006,533
2020-03-056,6306,6306,5446,5732,439,4006,573
2020-03-046,3856,5556,3336,4962,705,6006,496
2020-03-036,5966,6006,3956,4032,781,8006,403
2020-03-026,3186,5706,3106,4055,254,2006,405
2020-02-286,4086,4936,3536,4184,401,1006,418
2020-02-276,6006,6276,4736,5523,361,4006,552
2020-02-266,7356,7426,5696,6663,142,7006,666
2020-02-256,6326,8536,5696,8283,465,4006,828
2020-02-217,0277,0596,9246,9382,022,9006,938
2020-02-207,0797,0896,9026,9852,313,4006,985
2020-02-197,0577,0776,9907,0291,249,7007,029
2020-02-186,9857,0416,9566,9981,353,7006,998
2020-02-177,0907,1086,9217,0392,440,2007,039
2020-02-147,2007,2407,1137,1372,249,5007,137
2020-02-137,0867,2467,0427,2133,067,5007,213
2020-02-127,1257,1367,0197,0892,728,2007,089
2020-02-107,0197,1316,9887,1182,546,2007,118
2020-02-077,0007,3006,9987,1084,913,0007,108
2020-02-067,0887,1407,0177,1083,928,2007,108
2020-02-057,1387,1386,9957,0352,616,1007,035
2020-02-046,8157,0236,7866,9913,110,4006,991
2020-02-036,8136,8806,7656,8204,469,4006,820
2020-01-317,0507,2037,0497,0872,624,5007,087
2020-01-307,1957,2137,0177,0503,249,8007,050
2020-01-297,2337,2897,1757,2292,897,0007,229
2020-01-287,1117,2317,0607,2303,506,9007,230
2020-01-276,8727,1086,8607,0604,752,0007,060
2020-01-247,5107,5357,4077,4701,733,7007,470
2020-01-237,4887,5927,4397,4702,827,5007,470
2020-01-227,4237,6037,3207,5743,956,1007,574
2020-01-217,7187,7277,4967,5003,607,1007,500
2020-01-207,8677,8887,7977,8021,008,1007,802
2020-01-177,8577,8967,8227,8551,251,4007,855
2020-01-168,0398,0407,8277,8732,092,7007,873
2020-01-157,9688,0287,9517,983915,8007,983
2020-01-147,9007,9947,8647,9631,703,2007,963
2020-01-107,9007,9807,8507,9551,894,3007,955
2020-01-097,7977,8677,7497,8531,935,5007,853
2020-01-087,7107,7287,6107,7211,617,7007,721
2020-01-077,7227,8797,6667,8261,689,6007,826
2020-01-067,7007,7217,6207,7141,489,0007,714

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