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
2011-12-3048849048348632,200486
2011-12-2947649247648861,400488
2011-12-2847248046847666,400476
2011-12-27448468445468109,900468
2011-12-2644344444044026,900440
2011-12-2243644543644020,900440
2011-12-2144244444044010,100440
2011-12-2044944943944413,800444
2011-12-1944645344444923,700449
2011-12-164524524454469,500446
2011-12-154534534474499,900449
2011-12-1444645844545324,500453
2011-12-1344744743144621,600446
2011-12-1244744844544710,600447
2011-12-0944744743844521,500445
2011-12-0844444844044112,900441
2011-12-0744544744144312,200443
2011-12-0645045144444414,900444
2011-12-0544444944344723,600447
2011-12-0243344443344424,300444
2011-12-0142543442343128,700431
2011-11-3041542041441735,600417
2011-11-2940841340741225,000412
2011-11-284044074034068,100406
2011-11-2540040540040320,100403
2011-11-2440540940140119,300401
2011-11-2241041040440912,200409
2011-11-2141041640841012,300410
2011-11-1840541240540927,500409
2011-11-1740041239640842,100408
2011-11-1641341839940643,000406
2011-11-1542242441241433,200414
2011-11-1442242642242419,400424
2011-11-1144144442042176,100421
2011-11-1045145144145033,300450
2011-11-0945545945145221,800452
2011-11-0845445445045017,100450
2011-11-0744945544645432,100454
2011-11-0444645144644944,200449
2011-11-0245845944745046,800450
2011-11-0147147145846154,700461
2011-10-31483484465473103,500473
2011-10-2849849848148797,700487
2011-10-2748749848449541,000495
2011-10-2648548748248726,800487
2011-10-2548348748248527,800485
2011-10-2448848848548815,100488
2011-10-2148848948448911,200489
2011-10-2049049148549110,900491
2011-10-1948949048448839,500488
2011-10-1849349348748833,100488
2011-10-1749949949349431,800494
2011-10-1449549549249329,700493
2011-10-1349350049249363,800493
2011-10-1248649148449024,700490
2011-10-1148349048048632,300486
2011-10-0748248247448021,700480
2011-10-0648348647647633,000476
2011-10-0548849048248522,900485
2011-10-0449249348248434,800484
2011-10-0349049548649270,800492
2011-09-3047848347348254,100482
2011-09-2948548547247966,800479
2011-09-28496496483484160,700484
2011-09-27509510505510180,000510
2011-09-26510510503506114,500506
2011-09-2251151550950983,400509
2011-09-21510515509511109,700511
2011-09-20508510508510141,200510
2011-09-16520523510511273,000511
2011-09-1551852051651952,400519
2011-09-1451752051251271,100512
2011-09-13535539516520222,200520
2011-09-1254054653754468,000544
2011-09-09535547535540422,400540
2011-09-08539543537537118,000537
2011-09-07547553533533226,200533
2011-09-06570570555555164,900555
2011-09-0558058057457658,000576
2011-09-02581588572577138,200577
2011-09-01560589560583187,800583
2011-08-31557564551557357,600557
2011-08-30550570542559325,800559
2011-08-29543549543546133,900546
2011-08-26545560539540130,500540
2011-08-2556958156456492,300564
2011-08-24590591569571263,000571
2011-08-2360260858860015,700600
2011-08-226046055975979,700597
2011-08-196006025956028,000602
2011-08-186106116006028,700602
2011-08-1761561559860828,100608
2011-08-1661061859961429,300614
2011-08-1561163760260255,500602
2011-08-125755815755813,900581
2011-08-115685805555757,100575
2011-08-1058958957258013,900580
2011-08-0954256052955719,100557
2011-08-0858058253056017,100560
2011-08-0558058456658212,900582
2011-08-0459259858658611,200586
2011-08-0358859858559411,100594
2011-08-0260160159059013,300590
2011-08-0159060059059713,300597
2011-07-295945975855907,500590
2011-07-285885945855939,300593
2011-07-2759860558958915,100589
2011-07-2659560559459840,200598
2011-07-2559859859059411,300594
2011-07-2258759058358912,000589
2011-07-2159259458658615,300586
2011-07-2059059458359213,500592
2011-07-1959359658258719,200587
2011-07-1559559858358328,500583
2011-07-1458559458159443,900594
2011-07-1357958057158026,500580
2011-07-125805805765806,800580
2011-07-115805805765809,200580
2011-07-0857558057357813,200578
2011-07-0756357556057517,800575
2011-07-065625625565604,700560
2011-07-055545605535537,200553
2011-07-0456356555255213,100552
2011-07-015535585505524,900552
2011-06-3055255454254611,500546
2011-06-2955055354755216,200552
2011-06-285465505465508,400550
2011-06-275425455415445,200544
2011-06-245405405355396,700539
2011-06-235385395355395,500539
2011-06-225335385305367,400536
2011-06-215385405305307,500530
2011-06-2052053952053931,500539
2011-06-175165265165194,100519
2011-06-1651852350651616,100516
2011-06-1552553251651815,800518
2011-06-1451052151052117,800521
2011-06-135085115005108,900510
2011-06-105025064975056,000505
2011-06-095035035015022,000502
2011-06-085015035005032,500503
2011-06-075035035005013,500501
2011-06-065005055005036,700503
2011-06-03497505497500400500
2011-06-024975034934943,300494
2011-06-015015064954954,700495
2011-05-3149150749150012,500500
2011-05-305005064904966,600496
2011-05-275005004975006,800500
2011-05-264955034955001,500500
2011-05-255005004934932,600493
2011-05-24502502498500700500
2011-05-235005044965001,600500
2011-05-205005074964996,400499
2011-05-1951252050050222,900502
2011-05-185105105065105,800510
2011-05-175185185035101,700510
2011-05-165205235105104,100510
2011-05-1351552050652014,400520
2011-05-125125245025209,600520
2011-05-1150451150151113,400511
2011-05-105035054984984,700498
2011-05-095015074964997,100499
2011-05-064985044985013,900501
2011-05-024895024894953,700495
2011-04-284934974854885,500488
2011-04-275005054905023,000502
2011-04-265015045015041,800504
2011-04-255025024965011,700501
2011-04-224884954854952,500495
2011-04-214904934804803,800480
2011-04-204944954854922,400492
2011-04-194904934904931,100493
2011-04-184934944904902,100490
2011-04-154874954854931,100493
2011-04-144834924834844,800484
2011-04-134804964804963,000496
2011-04-125015014844843,400484
2011-04-115045044855022,300502
2011-04-084875004805005,100500
2011-04-0749249247747912,200479
2011-04-065185184925023,600502
2011-04-055255255115143,800514
2011-04-045245285005218,500521
2011-04-015205245125249,200524
2011-03-315105185065187,200518
2011-03-3049851449751313,300513
2011-03-2947749246949212,300492
2011-03-2847748747747713,400477
2011-03-2547350247350218,200502
2011-03-2448850647048125,600481
2011-03-234774944754839,400483
2011-03-2249649948548515,300485
2011-03-1843247943247324,700473
2011-03-1740041840041813,600418
2011-03-1638340938039925,600399
2011-03-1543244038938928,600389
2011-03-1443049843046945,500469
2011-03-115305335245249,000524
2011-03-105355405305358,300535
2011-03-095395465365456,900545
2011-03-085455495455489,500548
2011-03-0755455454554711,600547
2011-03-045455505395499,800549
2011-03-035415455405443,400544
2011-03-025505505405476,800547
2011-03-015605605365529,000552
2011-02-2853156052556027,700560
2011-02-2552553851253820,100538
2011-02-2453053352752720,500527
2011-02-2354354353053722,800537
2011-02-2255155253954516,600545
2011-02-2153854253454110,200541
2011-02-1854054453553714,700537
2011-02-1755155254154512,500545
2011-02-165525545485519,100551
2011-02-1556256355055815,800558
2011-02-1455656355155812,400558
2011-02-1054155454055017,200550
2011-02-0954556654055134,000551
2011-02-0854654754054311,200543
2011-02-0754354453754411,500544
2011-02-0453954253353324,200533
2011-02-0354054153253912,800539
2011-02-0252753852753527,100535
2011-02-0151853251652535,500525
2011-01-3151451550551310,900513
2011-01-2851751750451514,700515
2011-01-2752252250551521,400515
2011-01-2650352150352131,000521
2011-01-2550750749850015,200500
2011-01-2450450549650018,600500
2011-01-2150050749649620,100496
2011-01-2050750749749710,000497
2011-01-1950250749850712,600507
2011-01-1849150549150418,500504
2011-01-1749149848249113,800491
2011-01-144884944814905,900490
2011-01-134944944854913,500491
2011-01-1249349548549414,500494
2011-01-1147649047548526,800485
2011-01-0748449047547620,800476
2011-01-0649649748149118,100491
2011-01-0551551549049615,500496
2011-01-0451752051251810,100518

分割・併合履歴 : なし