7819 粧美堂(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	501	524	501	512	27,200	512
2010-12-29	496	499	493	499	30,400	499
2010-12-28	485	493	484	493	14,600	493
2010-12-27	478	484	476	483	18,600	483
2010-12-24	470	475	466	475	13,000	475
2010-12-22	470	473	467	473	28,200	473
2010-12-21	455	464	450	464	21,000	464
2010-12-20	455	459	449	449	13,900	449
2010-12-17	444	452	442	452	16,600	452
2010-12-16	446	447	438	444	13,700	444
2010-12-15	461	463	443	454	31,000	454
2010-12-14	445	456	444	456	31,500	456
2010-12-13	433	444	433	440	15,400	440
2010-12-10	440	440	425	430	22,000	430
2010-12-09	427	444	420	434	26,600	434
2010-12-08	425	425	420	425	8,400	425
2010-12-07	423	425	413	425	23,500	425
2010-12-06	413	426	413	421	26,300	421
2010-12-03	419	419	415	418	5,600	418
2010-12-02	412	420	410	418	15,500	418
2010-12-01	416	417	410	412	3,400	412
2010-11-30	417	418	409	416	15,200	416
2010-11-29	419	419	412	412	9,600	412
2010-11-26	417	417	411	416	23,000	416
2010-11-25	416	417	413	417	2,300	417
2010-11-24	412	421	412	416	24,600	416
2010-11-22	422	424	418	424	6,600	424
2010-11-19	418	423	415	422	10,400	422
2010-11-18	427	430	410	423	18,300	423
2010-11-17	433	433	422	424	5,000	424
2010-11-16	430	434	422	426	20,300	426
2010-11-15	419	423	419	422	19,600	422
2010-11-12	424	424	410	414	16,900	414
2010-11-11	410	426	402	421	39,800	421
2010-11-10	402	412	400	412	27,100	412
2010-11-09	400	403	398	400	8,200	400
2010-11-08	399	403	395	399	17,400	399
2010-11-05	405	406	396	398	15,600	398
2010-11-04	393	403	391	395	6,600	395
2010-11-02	395	395	389	390	6,900	390
2010-11-01	406	408	397	397	10,100	397
2010-10-29	400	407	393	406	6,700	406
2010-10-28	401	401	397	400	5,900	400
2010-10-27	413	415	401	402	11,200	402
2010-10-26	392	410	391	407	12,200	407
2010-10-25	399	399	391	391	12,400	391
2010-10-22	395	400	393	399	6,900	399
2010-10-21	400	400	391	400	16,500	400
2010-10-20	398	401	393	400	11,400	400
2010-10-19	408	409	401	404	5,200	404
2010-10-18	407	410	400	407	25,500	407
2010-10-15	415	422	414	414	9,600	414
2010-10-14	425	426	413	418	18,700	418
2010-10-13	417	429	417	424	12,900	424
2010-10-12	420	430	411	418	13,600	418
2010-10-08	411	425	405	425	17,900	425
2010-10-07	425	425	408	416	39,400	416
2010-10-06	427	435	423	428	14,600	428
2010-10-05	444	444	422	430	37,200	430
2010-10-04	463	463	437	458	30,700	458
2010-10-01	477	477	463	464	13,200	464
2010-09-30	485	485	470	477	27,500	477
2010-09-29	494	498	488	493	10,100	493
2010-09-28	491	503	486	497	33,700	497
2010-09-27	523	533	521	533	22,500	533
2010-09-24	540	540	531	531	16,100	531
2010-09-22	545	545	535	540	3,200	540
2010-09-21	549	550	540	542	4,400	542
2010-09-17	530	548	530	543	13,400	543
2010-09-16	530	537	527	535	2,700	535
2010-09-15	515	526	514	525	4,600	525
2010-09-14	515	516	510	512	5,000	512
2010-09-13	519	522	515	515	4,500	515
2010-09-10	523	523	515	515	5,100	515
2010-09-09	514	520	511	515	7,300	515
2010-09-08	516	516	508	514	3,200	514
2010-09-07	535	535	515	516	12,500	516
2010-09-06	526	537	522	536	5,600	536
2010-09-03	502	516	500	516	13,100	516

分割・併合履歴：なし