7819 粧美堂(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	390	395	388	392	28,000	392
2012-12-27	388	390	387	388	39,400	388
2012-12-26	386	388	385	387	35,500	387
2012-12-25	383	385	382	385	42,000	385
2012-12-21	385	386	382	383	25,000	383
2012-12-20	386	386	384	385	20,600	385
2012-12-19	383	387	382	386	33,500	386
2012-12-18	382	386	381	382	25,800	382
2012-12-17	384	386	380	384	25,000	384
2012-12-14	380	384	380	384	19,700	384
2012-12-13	381	384	380	380	28,000	380
2012-12-12	379	380	378	380	28,800	380
2012-12-11	377	379	376	377	19,200	377
2012-12-10	378	378	375	376	27,100	376
2012-12-07	376	376	373	373	39,100	373
2012-12-06	378	378	375	376	18,900	376
2012-12-05	375	377	375	377	13,700	377
2012-12-04	376	376	374	375	12,800	375
2012-12-03	377	378	374	376	18,600	376
2012-11-30	374	377	374	377	16,500	377
2012-11-29	375	376	372	375	17,500	375
2012-11-28	378	378	374	374	21,200	374
2012-11-27	379	379	376	379	17,500	379
2012-11-26	380	381	377	377	22,800	377
2012-11-22	380	380	376	378	19,500	378
2012-11-21	379	379	377	378	10,700	378
2012-11-20	376	378	375	378	15,400	378
2012-11-19	369	375	369	373	23,700	373
2012-11-16	367	370	366	369	20,500	369
2012-11-15	370	372	369	370	14,200	370
2012-11-14	365	370	365	369	22,600	369
2012-11-13	370	370	362	365	50,300	365
2012-11-12	385	385	370	372	116,400	372
2012-11-09	395	396	393	395	23,400	395
2012-11-08	395	399	395	396	28,600	396
2012-11-07	396	399	396	397	22,800	397
2012-11-06	398	399	396	396	11,600	396
2012-11-05	396	400	395	397	29,900	397
2012-11-02	400	402	398	400	18,700	400
2012-11-01	400	401	399	400	12,100	400
2012-10-31	402	402	399	400	12,600	400
2012-10-30	402	402	398	402	18,400	402
2012-10-29	402	403	399	401	49,200	401
2012-10-26	402	402	400	401	18,000	401
2012-10-25	401	401	398	399	23,800	399
2012-10-24	397	400	395	398	15,000	398
2012-10-23	401	402	397	397	21,400	397
2012-10-22	403	404	395	403	38,800	403
2012-10-19	405	405	399	404	24,700	404
2012-10-18	400	404	398	403	27,700	403
2012-10-17	394	399	394	397	23,700	397
2012-10-16	391	396	391	394	23,400	394
2012-10-15	392	393	390	391	27,300	391
2012-10-12	395	395	392	392	15,300	392
2012-10-11	394	396	392	395	16,000	395
2012-10-10	397	399	394	394	30,700	394
2012-10-09	401	404	397	397	58,100	397
2012-10-05	407	409	402	405	35,000	405
2012-10-04	401	407	401	406	26,800	406
2012-10-03	404	405	401	401	50,900	401
2012-10-02	408	410	404	404	43,700	404
2012-10-01	407	410	405	408	72,500	408
2012-09-28	415	415	406	413	102,500	413
2012-09-27	420	423	416	416	108,100	416
2012-09-26	421	432	418	425	409,900	425
2012-09-25	459	463	459	462	291,600	462
2012-09-24	456	462	455	460	159,400	460
2012-09-21	455	457	455	457	184,800	457
2012-09-20	462	463	457	457	106,100	457
2012-09-19	458	465	458	462	110,800	462
2012-09-18	460	461	455	459	95,600	459
2012-09-14	460	462	459	460	55,300	460
2012-09-13	459	461	456	460	38,400	460
2012-09-12	454	459	453	459	43,800	459
2012-09-11	463	463	455	455	96,700	455
2012-09-10	464	464	460	462	39,200	462
2012-09-07	463	463	460	461	34,500	461
2012-09-06	460	464	460	464	29,600	464
2012-09-05	463	464	460	462	37,100	462
2012-09-04	462	465	462	463	45,800	463
2012-09-03	459	462	458	461	36,700	461
2012-08-31	458	460	455	456	47,200	456
2012-08-30	460	461	457	457	44,300	457
2012-08-29	456	459	455	458	41,900	458
2012-08-28	458	460	455	456	55,800	456
2012-08-27	455	459	455	456	49,300	456
2012-08-24	451	454	449	452	52,700	452
2012-08-23	450	452	449	449	32,100	449
2012-08-22	450	451	448	449	34,600	449
2012-08-21	449	450	446	450	54,300	450
2012-08-20	435	447	434	447	74,600	447
2012-08-17	428	432	428	431	55,200	431
2012-08-16	423	435	423	434	56,200	434
2012-08-15	428	428	422	422	92,000	422
2012-08-14	418	430	418	429	133,500	429
2012-08-13	450	450	416	424	322,600	424
2012-08-10	442	455	441	452	191,600	452
2012-08-09	496	496	480	482	57,100	482
2012-08-08	486	495	486	492	37,100	492
2012-08-07	482	486	481	486	16,900	486
2012-08-06	481	486	481	482	18,700	482
2012-08-03	483	483	480	480	18,500	480
2012-08-02	486	488	485	485	19,200	485
2012-08-01	487	490	485	486	22,000	486
2012-07-31	479	486	478	486	16,900	486
2012-07-30	474	484	474	480	14,000	480
2012-07-27	470	479	469	472	20,100	472
2012-07-26	472	472	468	470	20,900	470
2012-07-25	465	474	463	472	21,100	472
2012-07-24	464	467	464	466	17,500	466
2012-07-23	469	470	465	465	18,000	465
2012-07-20	467	473	465	469	35,000	469
2012-07-19	463	467	462	466	24,200	466
2012-07-18	472	474	463	463	49,700	463
2012-07-17	473	475	471	472	32,000	472
2012-07-13	476	476	472	474	32,900	474
2012-07-12	481	481	476	476	21,500	476
2012-07-11	481	482	480	480	30,000	480
2012-07-10	487	489	480	481	40,400	481
2012-07-09	484	488	482	487	14,700	487
2012-07-06	483	489	482	484	15,300	484
2012-07-05	482	484	481	484	22,700	484
2012-07-04	483	485	481	485	42,000	485
2012-07-03	488	489	482	483	38,900	483
2012-07-02	485	489	480	485	30,000	485
2012-06-29	469	480	468	474	31,600	474
2012-06-28	467	468	466	467	42,300	467
2012-06-27	464	470	461	470	19,000	470
2012-06-26	462	468	461	464	38,900	464
2012-06-25	470	471	461	461	27,400	461
2012-06-22	461	469	460	465	31,000	465
2012-06-21	466	470	461	465	28,100	465
2012-06-20	463	467	461	465	23,600	465
2012-06-19	460	465	459	461	29,900	461
2012-06-18	459	474	458	460	71,200	460
2012-06-15	456	460	455	458	11,500	458
2012-06-14	456	458	455	456	6,800	456
2012-06-13	460	461	454	455	10,300	455
2012-06-12	461	465	452	460	18,300	460
2012-06-11	453	465	452	461	14,800	461
2012-06-08	450	450	445	450	15,000	450
2012-06-07	442	448	441	447	14,700	447
2012-06-06	434	437	434	436	16,400	436
2012-06-05	430	432	426	432	25,200	432
2012-06-04	434	434	425	426	27,100	426
2012-06-01	445	446	439	439	22,000	439
2012-05-31	444	445	443	445	8,900	445
2012-05-30	443	445	442	445	6,500	445
2012-05-29	444	444	440	442	17,700	442
2012-05-28	449	450	445	445	15,400	445
2012-05-25	444	448	442	448	8,900	448
2012-05-24	448	449	440	441	28,200	441
2012-05-23	452	452	446	446	26,500	446
2012-05-22	446	457	446	451	23,200	451
2012-05-21	450	454	446	454	15,100	454
2012-05-18	456	456	448	449	17,200	449
2012-05-17	451	456	451	456	11,600	456
2012-05-16	460	464	450	451	17,800	451
2012-05-15	460	460	442	457	30,900	457
2012-05-14	468	469	463	463	24,100	463
2012-05-11	490	494	477	479	40,700	479
2012-05-10	498	498	490	495	11,600	495
2012-05-09	495	498	495	498	20,900	498
2012-05-08	490	495	490	494	10,000	494
2012-05-07	497	497	490	490	27,900	490
2012-05-02	495	500	495	498	18,100	498
2012-05-01	500	500	497	497	20,700	497
2012-04-27	498	502	496	500	30,700	500
2012-04-26	508	508	495	497	76,800	497
2012-04-25	508	510	503	508	16,100	508
2012-04-24	501	505	500	503	20,300	503
2012-04-23	508	511	505	505	12,900	505
2012-04-20	505	506	502	505	29,200	505
2012-04-19	510	510	506	507	10,900	507
2012-04-18	507	511	505	509	14,300	509
2012-04-17	507	512	505	507	17,800	507
2012-04-16	504	506	503	506	15,900	506
2012-04-13	500	505	499	504	23,000	504
2012-04-12	500	500	497	500	42,500	500
2012-04-11	500	501	495	499	56,500	499
2012-04-10	510	513	504	506	44,600	506
2012-04-09	517	517	506	509	49,700	509
2012-04-06	512	518	508	517	46,400	517
2012-04-05	520	520	509	509	75,900	509
2012-04-04	528	528	521	524	27,700	524
2012-04-03	531	531	510	528	83,000	528
2012-04-02	531	539	530	531	50,600	531
2012-03-30	521	529	518	528	35,200	528
2012-03-29	523	523	509	520	79,200	520
2012-03-28	514	524	512	523	48,500	523
2012-03-27	509	511	506	509	31,200	509
2012-03-26	510	512	508	508	35,100	508
2012-03-23	511	513	509	510	26,300	510
2012-03-22	516	517	506	512	66,500	512
2012-03-21	523	524	517	517	73,600	517
2012-03-19	526	528	522	528	21,400	528
2012-03-16	520	524	517	522	35,900	522
2012-03-15	515	525	512	522	33,000	522
2012-03-14	527	528	515	515	33,300	515
2012-03-13	529	531	520	521	60,900	521
2012-03-12	507	523	507	522	92,900	522
2012-03-09	499	503	498	501	40,700	501
2012-03-08	497	500	496	498	25,600	498
2012-03-07	493	497	493	496	12,800	496
2012-03-06	495	499	495	496	9,500	496
2012-03-05	499	501	496	499	21,200	499
2012-03-02	496	498	493	498	12,300	498
2012-03-01	497	502	493	493	29,900	493
2012-02-29	500	504	496	497	35,400	497
2012-02-28	500	501	493	500	37,600	500
2012-02-27	495	501	495	498	25,900	498
2012-02-24	493	494	490	493	13,100	493
2012-02-23	488	493	486	493	42,100	493
2012-02-22	484	486	483	485	16,100	485
2012-02-21	485	486	482	483	14,800	483
2012-02-20	484	489	483	484	22,400	484
2012-02-17	481	483	480	483	18,900	483
2012-02-16	486	486	481	481	22,400	481
2012-02-15	486	489	486	487	9,900	487
2012-02-14	486	490	486	487	9,300	487
2012-02-13	486	487	485	485	14,300	485
2012-02-10	498	498	492	493	13,300	493
2012-02-09	482	501	482	499	40,000	499
2012-02-08	480	482	480	482	10,500	482
2012-02-07	483	485	478	478	16,900	478
2012-02-06	490	490	482	487	24,500	487
2012-02-03	485	489	485	486	8,500	486
2012-02-02	490	491	485	486	9,100	486
2012-02-01	490	494	487	491	20,800	491
2012-01-31	489	490	483	490	11,400	490
2012-01-30	490	490	485	490	13,400	490
2012-01-27	486	492	483	486	29,400	486
2012-01-26	492	492	485	486	11,500	486
2012-01-25	483	492	483	492	18,400	492
2012-01-24	478	488	478	486	15,700	486
2012-01-23	465	478	465	478	15,200	478
2012-01-20	465	465	462	462	12,600	462
2012-01-19	465	465	462	462	11,600	462
2012-01-18	467	467	463	463	12,200	463
2012-01-17	467	468	463	465	5,600	465
2012-01-16	473	473	467	467	5,900	467
2012-01-13	472	473	463	473	14,000	473
2012-01-12	487	488	469	471	24,800	471
2012-01-11	489	490	487	487	12,300	487
2012-01-10	492	493	488	488	11,100	488
2012-01-06	492	494	490	492	19,700	492
2012-01-05	488	493	485	491	21,700	491
2012-01-04	486	494	486	488	44,200	488

分割・併合履歴：なし