7819 粧美堂(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 488 | 490 | 483 | 486 | 32,200 | 486 |
2011-12-29 | 476 | 492 | 476 | 488 | 61,400 | 488 |
2011-12-28 | 472 | 480 | 468 | 476 | 66,400 | 476 |
2011-12-27 | 448 | 468 | 445 | 468 | 109,900 | 468 |
2011-12-26 | 443 | 444 | 440 | 440 | 26,900 | 440 |
2011-12-22 | 436 | 445 | 436 | 440 | 20,900 | 440 |
2011-12-21 | 442 | 444 | 440 | 440 | 10,100 | 440 |
2011-12-20 | 449 | 449 | 439 | 444 | 13,800 | 444 |
2011-12-19 | 446 | 453 | 444 | 449 | 23,700 | 449 |
2011-12-16 | 452 | 452 | 445 | 446 | 9,500 | 446 |
2011-12-15 | 453 | 453 | 447 | 449 | 9,900 | 449 |
2011-12-14 | 446 | 458 | 445 | 453 | 24,500 | 453 |
2011-12-13 | 447 | 447 | 431 | 446 | 21,600 | 446 |
2011-12-12 | 447 | 448 | 445 | 447 | 10,600 | 447 |
2011-12-09 | 447 | 447 | 438 | 445 | 21,500 | 445 |
2011-12-08 | 444 | 448 | 440 | 441 | 12,900 | 441 |
2011-12-07 | 445 | 447 | 441 | 443 | 12,200 | 443 |
2011-12-06 | 450 | 451 | 444 | 444 | 14,900 | 444 |
2011-12-05 | 444 | 449 | 443 | 447 | 23,600 | 447 |
2011-12-02 | 433 | 444 | 433 | 444 | 24,300 | 444 |
2011-12-01 | 425 | 434 | 423 | 431 | 28,700 | 431 |
2011-11-30 | 415 | 420 | 414 | 417 | 35,600 | 417 |
2011-11-29 | 408 | 413 | 407 | 412 | 25,000 | 412 |
2011-11-28 | 404 | 407 | 403 | 406 | 8,100 | 406 |
2011-11-25 | 400 | 405 | 400 | 403 | 20,100 | 403 |
2011-11-24 | 405 | 409 | 401 | 401 | 19,300 | 401 |
2011-11-22 | 410 | 410 | 404 | 409 | 12,200 | 409 |
2011-11-21 | 410 | 416 | 408 | 410 | 12,300 | 410 |
2011-11-18 | 405 | 412 | 405 | 409 | 27,500 | 409 |
2011-11-17 | 400 | 412 | 396 | 408 | 42,100 | 408 |
2011-11-16 | 413 | 418 | 399 | 406 | 43,000 | 406 |
2011-11-15 | 422 | 424 | 412 | 414 | 33,200 | 414 |
2011-11-14 | 422 | 426 | 422 | 424 | 19,400 | 424 |
2011-11-11 | 441 | 444 | 420 | 421 | 76,100 | 421 |
2011-11-10 | 451 | 451 | 441 | 450 | 33,300 | 450 |
2011-11-09 | 455 | 459 | 451 | 452 | 21,800 | 452 |
2011-11-08 | 454 | 454 | 450 | 450 | 17,100 | 450 |
2011-11-07 | 449 | 455 | 446 | 454 | 32,100 | 454 |
2011-11-04 | 446 | 451 | 446 | 449 | 44,200 | 449 |
2011-11-02 | 458 | 459 | 447 | 450 | 46,800 | 450 |
2011-11-01 | 471 | 471 | 458 | 461 | 54,700 | 461 |
2011-10-31 | 483 | 484 | 465 | 473 | 103,500 | 473 |
2011-10-28 | 498 | 498 | 481 | 487 | 97,700 | 487 |
2011-10-27 | 487 | 498 | 484 | 495 | 41,000 | 495 |
2011-10-26 | 485 | 487 | 482 | 487 | 26,800 | 487 |
2011-10-25 | 483 | 487 | 482 | 485 | 27,800 | 485 |
2011-10-24 | 488 | 488 | 485 | 488 | 15,100 | 488 |
2011-10-21 | 488 | 489 | 484 | 489 | 11,200 | 489 |
2011-10-20 | 490 | 491 | 485 | 491 | 10,900 | 491 |
2011-10-19 | 489 | 490 | 484 | 488 | 39,500 | 488 |
2011-10-18 | 493 | 493 | 487 | 488 | 33,100 | 488 |
2011-10-17 | 499 | 499 | 493 | 494 | 31,800 | 494 |
2011-10-14 | 495 | 495 | 492 | 493 | 29,700 | 493 |
2011-10-13 | 493 | 500 | 492 | 493 | 63,800 | 493 |
2011-10-12 | 486 | 491 | 484 | 490 | 24,700 | 490 |
2011-10-11 | 483 | 490 | 480 | 486 | 32,300 | 486 |
2011-10-07 | 482 | 482 | 474 | 480 | 21,700 | 480 |
2011-10-06 | 483 | 486 | 476 | 476 | 33,000 | 476 |
2011-10-05 | 488 | 490 | 482 | 485 | 22,900 | 485 |
2011-10-04 | 492 | 493 | 482 | 484 | 34,800 | 484 |
2011-10-03 | 490 | 495 | 486 | 492 | 70,800 | 492 |
2011-09-30 | 478 | 483 | 473 | 482 | 54,100 | 482 |
2011-09-29 | 485 | 485 | 472 | 479 | 66,800 | 479 |
2011-09-28 | 496 | 496 | 483 | 484 | 160,700 | 484 |
2011-09-27 | 509 | 510 | 505 | 510 | 180,000 | 510 |
2011-09-26 | 510 | 510 | 503 | 506 | 114,500 | 506 |
2011-09-22 | 511 | 515 | 509 | 509 | 83,400 | 509 |
2011-09-21 | 510 | 515 | 509 | 511 | 109,700 | 511 |
2011-09-20 | 508 | 510 | 508 | 510 | 141,200 | 510 |
2011-09-16 | 520 | 523 | 510 | 511 | 273,000 | 511 |
2011-09-15 | 518 | 520 | 516 | 519 | 52,400 | 519 |
2011-09-14 | 517 | 520 | 512 | 512 | 71,100 | 512 |
2011-09-13 | 535 | 539 | 516 | 520 | 222,200 | 520 |
2011-09-12 | 540 | 546 | 537 | 544 | 68,000 | 544 |
2011-09-09 | 535 | 547 | 535 | 540 | 422,400 | 540 |
2011-09-08 | 539 | 543 | 537 | 537 | 118,000 | 537 |
2011-09-07 | 547 | 553 | 533 | 533 | 226,200 | 533 |
2011-09-06 | 570 | 570 | 555 | 555 | 164,900 | 555 |
2011-09-05 | 580 | 580 | 574 | 576 | 58,000 | 576 |
2011-09-02 | 581 | 588 | 572 | 577 | 138,200 | 577 |
2011-09-01 | 560 | 589 | 560 | 583 | 187,800 | 583 |
2011-08-31 | 557 | 564 | 551 | 557 | 357,600 | 557 |
2011-08-30 | 550 | 570 | 542 | 559 | 325,800 | 559 |
2011-08-29 | 543 | 549 | 543 | 546 | 133,900 | 546 |
2011-08-26 | 545 | 560 | 539 | 540 | 130,500 | 540 |
2011-08-25 | 569 | 581 | 564 | 564 | 92,300 | 564 |
2011-08-24 | 590 | 591 | 569 | 571 | 263,000 | 571 |
2011-08-23 | 602 | 608 | 588 | 600 | 15,700 | 600 |
2011-08-22 | 604 | 605 | 597 | 597 | 9,700 | 597 |
2011-08-19 | 600 | 602 | 595 | 602 | 8,000 | 602 |
2011-08-18 | 610 | 611 | 600 | 602 | 8,700 | 602 |
2011-08-17 | 615 | 615 | 598 | 608 | 28,100 | 608 |
2011-08-16 | 610 | 618 | 599 | 614 | 29,300 | 614 |
2011-08-15 | 611 | 637 | 602 | 602 | 55,500 | 602 |
2011-08-12 | 575 | 581 | 575 | 581 | 3,900 | 581 |
2011-08-11 | 568 | 580 | 555 | 575 | 7,100 | 575 |
2011-08-10 | 589 | 589 | 572 | 580 | 13,900 | 580 |
2011-08-09 | 542 | 560 | 529 | 557 | 19,100 | 557 |
2011-08-08 | 580 | 582 | 530 | 560 | 17,100 | 560 |
2011-08-05 | 580 | 584 | 566 | 582 | 12,900 | 582 |
2011-08-04 | 592 | 598 | 586 | 586 | 11,200 | 586 |
2011-08-03 | 588 | 598 | 585 | 594 | 11,100 | 594 |
2011-08-02 | 601 | 601 | 590 | 590 | 13,300 | 590 |
2011-08-01 | 590 | 600 | 590 | 597 | 13,300 | 597 |
2011-07-29 | 594 | 597 | 585 | 590 | 7,500 | 590 |
2011-07-28 | 588 | 594 | 585 | 593 | 9,300 | 593 |
2011-07-27 | 598 | 605 | 589 | 589 | 15,100 | 589 |
2011-07-26 | 595 | 605 | 594 | 598 | 40,200 | 598 |
2011-07-25 | 598 | 598 | 590 | 594 | 11,300 | 594 |
2011-07-22 | 587 | 590 | 583 | 589 | 12,000 | 589 |
2011-07-21 | 592 | 594 | 586 | 586 | 15,300 | 586 |
2011-07-20 | 590 | 594 | 583 | 592 | 13,500 | 592 |
2011-07-19 | 593 | 596 | 582 | 587 | 19,200 | 587 |
2011-07-15 | 595 | 598 | 583 | 583 | 28,500 | 583 |
2011-07-14 | 585 | 594 | 581 | 594 | 43,900 | 594 |
2011-07-13 | 579 | 580 | 571 | 580 | 26,500 | 580 |
2011-07-12 | 580 | 580 | 576 | 580 | 6,800 | 580 |
2011-07-11 | 580 | 580 | 576 | 580 | 9,200 | 580 |
2011-07-08 | 575 | 580 | 573 | 578 | 13,200 | 578 |
2011-07-07 | 563 | 575 | 560 | 575 | 17,800 | 575 |
2011-07-06 | 562 | 562 | 556 | 560 | 4,700 | 560 |
2011-07-05 | 554 | 560 | 553 | 553 | 7,200 | 553 |
2011-07-04 | 563 | 565 | 552 | 552 | 13,100 | 552 |
2011-07-01 | 553 | 558 | 550 | 552 | 4,900 | 552 |
2011-06-30 | 552 | 554 | 542 | 546 | 11,500 | 546 |
2011-06-29 | 550 | 553 | 547 | 552 | 16,200 | 552 |
2011-06-28 | 546 | 550 | 546 | 550 | 8,400 | 550 |
2011-06-27 | 542 | 545 | 541 | 544 | 5,200 | 544 |
2011-06-24 | 540 | 540 | 535 | 539 | 6,700 | 539 |
2011-06-23 | 538 | 539 | 535 | 539 | 5,500 | 539 |
2011-06-22 | 533 | 538 | 530 | 536 | 7,400 | 536 |
2011-06-21 | 538 | 540 | 530 | 530 | 7,500 | 530 |
2011-06-20 | 520 | 539 | 520 | 539 | 31,500 | 539 |
2011-06-17 | 516 | 526 | 516 | 519 | 4,100 | 519 |
2011-06-16 | 518 | 523 | 506 | 516 | 16,100 | 516 |
2011-06-15 | 525 | 532 | 516 | 518 | 15,800 | 518 |
2011-06-14 | 510 | 521 | 510 | 521 | 17,800 | 521 |
2011-06-13 | 508 | 511 | 500 | 510 | 8,900 | 510 |
2011-06-10 | 502 | 506 | 497 | 505 | 6,000 | 505 |
2011-06-09 | 503 | 503 | 501 | 502 | 2,000 | 502 |
2011-06-08 | 501 | 503 | 500 | 503 | 2,500 | 503 |
2011-06-07 | 503 | 503 | 500 | 501 | 3,500 | 501 |
2011-06-06 | 500 | 505 | 500 | 503 | 6,700 | 503 |
2011-06-03 | 497 | 505 | 497 | 500 | 400 | 500 |
2011-06-02 | 497 | 503 | 493 | 494 | 3,300 | 494 |
2011-06-01 | 501 | 506 | 495 | 495 | 4,700 | 495 |
2011-05-31 | 491 | 507 | 491 | 500 | 12,500 | 500 |
2011-05-30 | 500 | 506 | 490 | 496 | 6,600 | 496 |
2011-05-27 | 500 | 500 | 497 | 500 | 6,800 | 500 |
2011-05-26 | 495 | 503 | 495 | 500 | 1,500 | 500 |
2011-05-25 | 500 | 500 | 493 | 493 | 2,600 | 493 |
2011-05-24 | 502 | 502 | 498 | 500 | 700 | 500 |
2011-05-23 | 500 | 504 | 496 | 500 | 1,600 | 500 |
2011-05-20 | 500 | 507 | 496 | 499 | 6,400 | 499 |
2011-05-19 | 512 | 520 | 500 | 502 | 22,900 | 502 |
2011-05-18 | 510 | 510 | 506 | 510 | 5,800 | 510 |
2011-05-17 | 518 | 518 | 503 | 510 | 1,700 | 510 |
2011-05-16 | 520 | 523 | 510 | 510 | 4,100 | 510 |
2011-05-13 | 515 | 520 | 506 | 520 | 14,400 | 520 |
2011-05-12 | 512 | 524 | 502 | 520 | 9,600 | 520 |
2011-05-11 | 504 | 511 | 501 | 511 | 13,400 | 511 |
2011-05-10 | 503 | 505 | 498 | 498 | 4,700 | 498 |
2011-05-09 | 501 | 507 | 496 | 499 | 7,100 | 499 |
2011-05-06 | 498 | 504 | 498 | 501 | 3,900 | 501 |
2011-05-02 | 489 | 502 | 489 | 495 | 3,700 | 495 |
2011-04-28 | 493 | 497 | 485 | 488 | 5,500 | 488 |
2011-04-27 | 500 | 505 | 490 | 502 | 3,000 | 502 |
2011-04-26 | 501 | 504 | 501 | 504 | 1,800 | 504 |
2011-04-25 | 502 | 502 | 496 | 501 | 1,700 | 501 |
2011-04-22 | 488 | 495 | 485 | 495 | 2,500 | 495 |
2011-04-21 | 490 | 493 | 480 | 480 | 3,800 | 480 |
2011-04-20 | 494 | 495 | 485 | 492 | 2,400 | 492 |
2011-04-19 | 490 | 493 | 490 | 493 | 1,100 | 493 |
2011-04-18 | 493 | 494 | 490 | 490 | 2,100 | 490 |
2011-04-15 | 487 | 495 | 485 | 493 | 1,100 | 493 |
2011-04-14 | 483 | 492 | 483 | 484 | 4,800 | 484 |
2011-04-13 | 480 | 496 | 480 | 496 | 3,000 | 496 |
2011-04-12 | 501 | 501 | 484 | 484 | 3,400 | 484 |
2011-04-11 | 504 | 504 | 485 | 502 | 2,300 | 502 |
2011-04-08 | 487 | 500 | 480 | 500 | 5,100 | 500 |
2011-04-07 | 492 | 492 | 477 | 479 | 12,200 | 479 |
2011-04-06 | 518 | 518 | 492 | 502 | 3,600 | 502 |
2011-04-05 | 525 | 525 | 511 | 514 | 3,800 | 514 |
2011-04-04 | 524 | 528 | 500 | 521 | 8,500 | 521 |
2011-04-01 | 520 | 524 | 512 | 524 | 9,200 | 524 |
2011-03-31 | 510 | 518 | 506 | 518 | 7,200 | 518 |
2011-03-30 | 498 | 514 | 497 | 513 | 13,300 | 513 |
2011-03-29 | 477 | 492 | 469 | 492 | 12,300 | 492 |
2011-03-28 | 477 | 487 | 477 | 477 | 13,400 | 477 |
2011-03-25 | 473 | 502 | 473 | 502 | 18,200 | 502 |
2011-03-24 | 488 | 506 | 470 | 481 | 25,600 | 481 |
2011-03-23 | 477 | 494 | 475 | 483 | 9,400 | 483 |
2011-03-22 | 496 | 499 | 485 | 485 | 15,300 | 485 |
2011-03-18 | 432 | 479 | 432 | 473 | 24,700 | 473 |
2011-03-17 | 400 | 418 | 400 | 418 | 13,600 | 418 |
2011-03-16 | 383 | 409 | 380 | 399 | 25,600 | 399 |
2011-03-15 | 432 | 440 | 389 | 389 | 28,600 | 389 |
2011-03-14 | 430 | 498 | 430 | 469 | 45,500 | 469 |
2011-03-11 | 530 | 533 | 524 | 524 | 9,000 | 524 |
2011-03-10 | 535 | 540 | 530 | 535 | 8,300 | 535 |
2011-03-09 | 539 | 546 | 536 | 545 | 6,900 | 545 |
2011-03-08 | 545 | 549 | 545 | 548 | 9,500 | 548 |
2011-03-07 | 554 | 554 | 545 | 547 | 11,600 | 547 |
2011-03-04 | 545 | 550 | 539 | 549 | 9,800 | 549 |
2011-03-03 | 541 | 545 | 540 | 544 | 3,400 | 544 |
2011-03-02 | 550 | 550 | 540 | 547 | 6,800 | 547 |
2011-03-01 | 560 | 560 | 536 | 552 | 9,000 | 552 |
2011-02-28 | 531 | 560 | 525 | 560 | 27,700 | 560 |
2011-02-25 | 525 | 538 | 512 | 538 | 20,100 | 538 |
2011-02-24 | 530 | 533 | 527 | 527 | 20,500 | 527 |
2011-02-23 | 543 | 543 | 530 | 537 | 22,800 | 537 |
2011-02-22 | 551 | 552 | 539 | 545 | 16,600 | 545 |
2011-02-21 | 538 | 542 | 534 | 541 | 10,200 | 541 |
2011-02-18 | 540 | 544 | 535 | 537 | 14,700 | 537 |
2011-02-17 | 551 | 552 | 541 | 545 | 12,500 | 545 |
2011-02-16 | 552 | 554 | 548 | 551 | 9,100 | 551 |
2011-02-15 | 562 | 563 | 550 | 558 | 15,800 | 558 |
2011-02-14 | 556 | 563 | 551 | 558 | 12,400 | 558 |
2011-02-10 | 541 | 554 | 540 | 550 | 17,200 | 550 |
2011-02-09 | 545 | 566 | 540 | 551 | 34,000 | 551 |
2011-02-08 | 546 | 547 | 540 | 543 | 11,200 | 543 |
2011-02-07 | 543 | 544 | 537 | 544 | 11,500 | 544 |
2011-02-04 | 539 | 542 | 533 | 533 | 24,200 | 533 |
2011-02-03 | 540 | 541 | 532 | 539 | 12,800 | 539 |
2011-02-02 | 527 | 538 | 527 | 535 | 27,100 | 535 |
2011-02-01 | 518 | 532 | 516 | 525 | 35,500 | 525 |
2011-01-31 | 514 | 515 | 505 | 513 | 10,900 | 513 |
2011-01-28 | 517 | 517 | 504 | 515 | 14,700 | 515 |
2011-01-27 | 522 | 522 | 505 | 515 | 21,400 | 515 |
2011-01-26 | 503 | 521 | 503 | 521 | 31,000 | 521 |
2011-01-25 | 507 | 507 | 498 | 500 | 15,200 | 500 |
2011-01-24 | 504 | 505 | 496 | 500 | 18,600 | 500 |
2011-01-21 | 500 | 507 | 496 | 496 | 20,100 | 496 |
2011-01-20 | 507 | 507 | 497 | 497 | 10,000 | 497 |
2011-01-19 | 502 | 507 | 498 | 507 | 12,600 | 507 |
2011-01-18 | 491 | 505 | 491 | 504 | 18,500 | 504 |
2011-01-17 | 491 | 498 | 482 | 491 | 13,800 | 491 |
2011-01-14 | 488 | 494 | 481 | 490 | 5,900 | 490 |
2011-01-13 | 494 | 494 | 485 | 491 | 3,500 | 491 |
2011-01-12 | 493 | 495 | 485 | 494 | 14,500 | 494 |
2011-01-11 | 476 | 490 | 475 | 485 | 26,800 | 485 |
2011-01-07 | 484 | 490 | 475 | 476 | 20,800 | 476 |
2011-01-06 | 496 | 497 | 481 | 491 | 18,100 | 491 |
2011-01-05 | 515 | 515 | 490 | 496 | 15,500 | 496 |
2011-01-04 | 517 | 520 | 512 | 518 | 10,100 | 518 |
分割・併合履歴 : なし