7819 粧美堂(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-19	404	416	404	414	3,200	414
2022-05-18	408	413	406	413	3,200	413
2022-05-17	412	412	408	408	2,700	408
2022-05-16	411	411	408	411	2,700	411
2022-05-13	409	413	407	411	5,200	411
2022-05-12	410	416	406	413	13,600	413
2022-05-11	410	423	410	419	9,500	419
2022-05-10	411	422	411	422	8,600	422
2022-05-09	413	413	411	412	2,300	412
2022-05-06	415	420	411	412	2,800	412
2022-05-02	410	415	410	415	2,400	415
2022-04-28	401	412	401	410	7,600	410
2022-04-27	414	414	400	400	16,500	400
2022-04-26	419	419	414	417	8,900	417
2022-04-25	414	417	414	417	1,600	417
2022-04-22	415	419	415	416	700	416
2022-04-21	415	420	415	418	3,200	418
2022-04-20	418	418	416	417	1,400	417
2022-04-19	411	417	410	415	4,900	415
2022-04-18	407	413	407	409	6,900	409
2022-04-15	415	415	410	410	2,800	410
2022-04-14	416	416	412	415	2,200	415
2022-04-13	415	418	411	411	7,900	411
2022-04-12	416	416	409	409	4,400	409
2022-04-11	408	414	408	412	6,700	412
2022-04-08	423	423	409	413	6,700	413
2022-04-07	418	423	417	423	5,900	423
2022-04-06	422	423	420	422	6,800	422
2022-04-05	425	425	419	422	9,600	422
2022-04-04	424	424	418	421	2,400	421
2022-04-01	425	426	421	424	4,600	424
2022-03-31	425	425	420	425	6,700	425
2022-03-30	411	426	411	426	12,900	426
2022-03-29	417	419	414	419	13,100	419
2022-03-28	415	417	410	417	11,000	417
2022-03-25	415	415	406	409	5,700	409
2022-03-24	415	416	411	411	7,400	411
2022-03-23	404	415	404	415	4,800	415
2022-03-22	411	415	397	404	10,900	404
2022-03-18	411	412	407	409	5,800	409
2022-03-17	415	418	412	414	12,600	414
2022-03-16	410	416	408	415	12,200	415
2022-03-15	403	412	403	409	10,100	409
2022-03-14	396	401	395	400	3,000	400
2022-03-11	389	401	389	396	6,500	396
2022-03-10	392	401	392	401	6,200	401
2022-03-09	391	397	387	392	6,400	392
2022-03-08	378	392	378	388	4,400	388
2022-03-07	381	389	376	377	9,200	377
2022-03-04	395	396	382	382	6,100	382
2022-03-03	400	402	394	394	8,200	394
2022-03-02	397	403	390	402	13,300	402
2022-03-01	399	407	391	397	15,400	397
2022-02-28	396	401	385	386	12,400	386
2022-02-25	404	404	393	396	6,100	396
2022-02-24	408	411	396	404	19,300	404
2022-02-22	413	420	413	420	2,900	420
2022-02-21	422	424	411	418	10,900	418
2022-02-18	410	420	410	420	2,500	420
2022-02-17	417	420	405	416	13,200	416
2022-02-16	432	432	396	414	50,500	414
2022-02-15	430	438	429	433	16,300	433
2022-02-14	416	432	414	432	21,300	432
2022-02-10	418	423	417	423	7,500	423
2022-02-09	418	419	408	418	6,400	418
2022-02-08	410	418	410	418	8,200	418
2022-02-07	405	413	399	413	7,800	413
2022-02-04	407	411	405	409	5,100	409
2022-02-03	409	409	404	407	2,200	407
2022-02-02	402	409	402	409	2,200	409
2022-02-01	406	413	404	404	12,100	404
2022-01-31	396	405	396	405	6,300	405
2022-01-28	381	398	379	398	10,300	398
2022-01-27	391	391	368	377	32,400	377
2022-01-26	390	398	388	389	4,300	389
2022-01-25	399	399	386	390	12,300	390
2022-01-24	397	399	393	399	2,000	399
2022-01-21	390	397	390	397	3,500	397
2022-01-20	391	396	386	394	17,500	394
2022-01-19	400	401	391	391	5,900	391
2022-01-18	405	405	400	403	5,200	403
2022-01-17	403	405	403	405	900	405
2022-01-14	402	403	398	403	5,900	403
2022-01-13	404	405	402	402	3,300	402
2022-01-12	392	407	392	405	14,400	405
2022-01-11	387	393	386	392	12,200	392
2022-01-07	400	400	382	386	23,600	386
2022-01-06	403	403	398	398	2,900	398
2022-01-05	407	407	398	403	6,800	403
2022-01-04	413	413	402	404	2,600	404

分割・併合履歴：なし