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
2022-10-03	404	409	396	397	15,600	397
2022-09-30	408	409	397	404	35,000	404
2022-09-29	412	418	406	412	56,700	412
2022-09-28	416	426	416	425	119,600	425
2022-09-27	413	421	412	421	23,700	421
2022-09-26	418	419	412	413	53,900	413
2022-09-22	421	424	417	417	14,300	417
2022-09-21	424	426	421	422	13,900	422
2022-09-20	422	426	422	426	15,500	426
2022-09-16	422	426	421	421	20,500	421
2022-09-15	424	428	424	427	8,000	427
2022-09-14	415	428	412	427	18,400	427
2022-09-13	428	428	425	428	9,000	428
2022-09-12	430	430	422	427	30,800	427
2022-09-09	418	421	412	420	30,100	420
2022-09-08	417	419	414	416	18,300	416
2022-09-07	419	420	414	416	13,900	416
2022-09-06	416	419	416	417	8,900	417
2022-09-05	417	420	414	420	10,100	420
2022-09-02	418	423	411	423	28,100	423
2022-09-01	422	422	409	414	46,500	414
2022-08-31	416	422	415	422	12,500	422
2022-08-30	412	421	412	421	20,900	421
2022-08-29	410	415	407	410	22,100	410
2022-08-26	410	417	409	414	24,200	414
2022-08-25	407	410	406	410	13,700	410
2022-08-24	404	407	403	406	7,500	406
2022-08-23	405	405	403	404	6,500	404
2022-08-22	402	405	401	405	8,400	405
2022-08-19	402	405	402	402	37,800	402
2022-08-18	402	405	401	402	10,300	402
2022-08-17	404	409	402	405	17,900	405
2022-08-16	409	411	402	404	15,900	404
2022-08-15	404	413	404	410	21,000	410
2022-08-12	412	412	404	408	128,800	408
2022-08-10	402	409	402	406	20,100	406
2022-08-09	402	406	400	406	15,700	406
2022-08-08	398	405	398	402	20,900	402
2022-08-05	397	401	396	399	59,300	399
2022-08-04	400	402	398	398	16,100	398
2022-08-03	404	404	399	399	7,100	399
2022-08-02	406	406	401	402	10,200	402
2022-08-01	398	406	398	406	19,500	406
2022-07-29	399	402	397	398	31,800	398
2022-07-28	401	401	399	399	7,000	399
2022-07-27	399	403	397	397	10,300	397
2022-07-26	396	399	396	397	5,500	397
2022-07-25	395	398	395	396	10,100	396
2022-07-22	397	399	396	397	22,800	397
2022-07-21	393	397	393	397	10,000	397
2022-07-20	395	396	393	393	10,200	393
2022-07-19	393	400	393	393	20,600	393
2022-07-15	398	399	393	393	29,600	393
2022-07-14	395	399	395	398	6,200	398
2022-07-13	395	398	395	396	12,100	396
2022-07-12	397	400	396	396	14,400	396
2022-07-11	403	410	393	398	46,500	398
2022-07-08	406	408	400	400	20,600	400
2022-07-07	406	408	406	407	7,000	407
2022-07-06	402	408	402	405	5,600	405
2022-07-05	414	416	401	406	21,800	406
2022-07-04	404	412	404	412	9,100	412
2022-07-01	413	413	404	404	15,800	404
2022-06-30	415	416	411	413	8,100	413
2022-06-29	417	419	414	414	16,800	414
2022-06-28	415	417	415	417	5,800	417
2022-06-27	412	416	411	413	8,800	413
2022-06-24	408	414	408	411	8,100	411
2022-06-23	407	411	405	410	3,800	410
2022-06-22	407	408	405	406	3,700	406
2022-06-21	403	415	403	405	18,400	405
2022-06-20	406	409	399	399	11,700	399
2022-06-17	400	410	400	406	11,800	406
2022-06-16	399	409	399	409	8,600	409
2022-06-15	402	405	394	394	8,900	394
2022-06-14	408	410	401	401	17,300	401
2022-06-13	407	417	407	414	5,300	414
2022-06-10	408	417	408	411	13,000	411
2022-06-09	411	416	411	416	12,500	416
2022-06-08	412	416	409	409	10,300	409
2022-06-07	411	415	411	412	6,000	412
2022-06-06	405	415	401	415	15,700	415
2022-06-03	414	414	392	402	22,400	402
2022-06-02	412	417	411	411	5,200	411
2022-06-01	414	417	414	414	6,100	414
2022-05-31	416	420	411	414	14,400	414
2022-05-30	424	424	416	416	24,200	416
2022-05-27	419	424	416	424	9,300	424
2022-05-26	420	423	414	417	10,100	417
2022-05-25	416	420	415	420	6,500	420
2022-05-24	413	415	410	412	2,300	412
2022-05-23	409	416	409	416	28,800	416
2022-05-20	413	414	409	409	2,700	409
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