7819 粧美堂(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 409 | 410 | 408 | 410 | 27,500 | 410 |
2013-12-27 | 404 | 408 | 404 | 407 | 15,100 | 407 |
2013-12-26 | 401 | 405 | 401 | 403 | 24,300 | 403 |
2013-12-25 | 400 | 402 | 400 | 401 | 34,300 | 401 |
2013-12-24 | 404 | 406 | 400 | 402 | 35,100 | 402 |
2013-12-20 | 405 | 407 | 403 | 407 | 24,100 | 407 |
2013-12-19 | 405 | 410 | 405 | 410 | 25,100 | 410 |
2013-12-18 | 406 | 408 | 402 | 405 | 24,500 | 405 |
2013-12-17 | 407 | 409 | 405 | 409 | 21,000 | 409 |
2013-12-16 | 411 | 411 | 407 | 407 | 15,500 | 407 |
2013-12-13 | 410 | 413 | 408 | 410 | 38,100 | 410 |
2013-12-12 | 411 | 412 | 410 | 410 | 17,500 | 410 |
2013-12-11 | 411 | 414 | 410 | 413 | 12,400 | 413 |
2013-12-10 | 412 | 413 | 411 | 411 | 10,700 | 411 |
2013-12-09 | 412 | 414 | 410 | 411 | 16,100 | 411 |
2013-12-06 | 413 | 415 | 412 | 412 | 13,200 | 412 |
2013-12-05 | 413 | 415 | 412 | 412 | 7,800 | 412 |
2013-12-04 | 415 | 415 | 413 | 413 | 12,100 | 413 |
2013-12-03 | 413 | 415 | 413 | 414 | 8,100 | 414 |
2013-12-02 | 416 | 417 | 413 | 413 | 10,200 | 413 |
2013-11-29 | 414 | 416 | 414 | 415 | 7,700 | 415 |
2013-11-28 | 414 | 417 | 414 | 414 | 11,600 | 414 |
2013-11-27 | 415 | 417 | 412 | 414 | 33,600 | 414 |
2013-11-26 | 420 | 421 | 417 | 418 | 26,800 | 418 |
2013-11-25 | 421 | 421 | 419 | 420 | 8,700 | 420 |
2013-11-22 | 420 | 420 | 418 | 419 | 9,100 | 419 |
2013-11-21 | 420 | 421 | 419 | 420 | 11,100 | 420 |
2013-11-20 | 419 | 420 | 418 | 420 | 5,300 | 420 |
2013-11-19 | 420 | 420 | 418 | 418 | 9,500 | 418 |
2013-11-18 | 419 | 420 | 418 | 419 | 13,900 | 419 |
2013-11-15 | 419 | 420 | 418 | 419 | 16,900 | 419 |
2013-11-14 | 420 | 421 | 417 | 421 | 10,600 | 421 |
2013-11-13 | 423 | 423 | 420 | 421 | 10,700 | 421 |
2013-11-12 | 421 | 423 | 417 | 422 | 40,000 | 422 |
2013-11-11 | 423 | 426 | 421 | 423 | 22,500 | 423 |
2013-11-08 | 422 | 424 | 421 | 422 | 11,900 | 422 |
2013-11-07 | 423 | 423 | 420 | 423 | 8,500 | 423 |
2013-11-06 | 419 | 422 | 418 | 422 | 8,600 | 422 |
2013-11-05 | 420 | 422 | 418 | 421 | 15,100 | 421 |
2013-11-01 | 424 | 424 | 420 | 420 | 11,800 | 420 |
2013-10-31 | 424 | 424 | 421 | 422 | 15,600 | 422 |
2013-10-30 | 423 | 424 | 420 | 424 | 23,500 | 424 |
2013-10-29 | 419 | 423 | 418 | 423 | 20,400 | 423 |
2013-10-28 | 420 | 420 | 418 | 418 | 7,200 | 418 |
2013-10-25 | 417 | 420 | 417 | 418 | 14,700 | 418 |
2013-10-24 | 418 | 420 | 416 | 419 | 12,200 | 419 |
2013-10-23 | 421 | 421 | 416 | 420 | 17,000 | 420 |
2013-10-22 | 422 | 422 | 415 | 421 | 28,200 | 421 |
2013-10-21 | 417 | 423 | 417 | 421 | 13,700 | 421 |
2013-10-18 | 421 | 423 | 415 | 417 | 15,300 | 417 |
2013-10-17 | 421 | 422 | 420 | 421 | 10,600 | 421 |
2013-10-16 | 420 | 422 | 419 | 421 | 9,600 | 421 |
2013-10-15 | 422 | 423 | 420 | 421 | 18,800 | 421 |
2013-10-11 | 414 | 426 | 414 | 422 | 37,600 | 422 |
2013-10-10 | 413 | 414 | 411 | 412 | 13,900 | 412 |
2013-10-09 | 410 | 411 | 408 | 411 | 16,100 | 411 |
2013-10-08 | 411 | 412 | 408 | 409 | 17,800 | 409 |
2013-10-07 | 411 | 415 | 410 | 410 | 21,600 | 410 |
2013-10-04 | 412 | 415 | 410 | 411 | 36,600 | 411 |
2013-10-03 | 410 | 413 | 410 | 410 | 39,800 | 410 |
2013-10-02 | 421 | 422 | 412 | 414 | 78,700 | 414 |
2013-10-01 | 422 | 424 | 420 | 421 | 39,500 | 421 |
2013-09-30 | 429 | 429 | 420 | 422 | 53,200 | 422 |
2013-09-27 | 426 | 434 | 424 | 432 | 95,000 | 432 |
2013-09-26 | 410 | 427 | 409 | 426 | 312,200 | 426 |
2013-09-25 | 455 | 469 | 453 | 458 | 243,300 | 458 |
2013-09-24 | 448 | 454 | 446 | 454 | 173,400 | 454 |
2013-09-20 | 451 | 452 | 450 | 450 | 74,400 | 450 |
2013-09-19 | 453 | 454 | 447 | 453 | 116,000 | 453 |
2013-09-18 | 454 | 456 | 453 | 454 | 57,300 | 454 |
2013-09-17 | 457 | 457 | 453 | 455 | 55,700 | 455 |
2013-09-13 | 456 | 457 | 453 | 455 | 45,400 | 455 |
2013-09-12 | 454 | 457 | 453 | 455 | 36,700 | 455 |
2013-09-11 | 451 | 453 | 451 | 453 | 33,400 | 453 |
2013-09-10 | 450 | 451 | 448 | 451 | 42,000 | 451 |
2013-09-09 | 449 | 449 | 445 | 449 | 43,500 | 449 |
2013-09-06 | 444 | 445 | 443 | 445 | 14,900 | 445 |
2013-09-05 | 444 | 444 | 442 | 444 | 17,600 | 444 |
2013-09-04 | 443 | 443 | 440 | 443 | 31,800 | 443 |
2013-09-03 | 443 | 443 | 440 | 443 | 36,900 | 443 |
2013-09-02 | 443 | 443 | 439 | 440 | 32,100 | 440 |
2013-08-30 | 439 | 440 | 438 | 440 | 21,000 | 440 |
2013-08-29 | 439 | 440 | 437 | 439 | 17,400 | 439 |
2013-08-28 | 439 | 440 | 438 | 439 | 32,900 | 439 |
2013-08-27 | 440 | 441 | 438 | 439 | 23,600 | 439 |
2013-08-26 | 438 | 440 | 437 | 438 | 11,600 | 438 |
2013-08-23 | 438 | 439 | 436 | 437 | 15,000 | 437 |
2013-08-22 | 435 | 439 | 434 | 435 | 16,900 | 435 |
2013-08-21 | 438 | 439 | 434 | 435 | 33,400 | 435 |
2013-08-20 | 440 | 440 | 438 | 438 | 19,800 | 438 |
2013-08-19 | 438 | 439 | 437 | 439 | 20,900 | 439 |
2013-08-16 | 435 | 437 | 433 | 436 | 14,600 | 436 |
2013-08-15 | 436 | 436 | 433 | 435 | 11,600 | 435 |
2013-08-14 | 432 | 435 | 431 | 435 | 22,400 | 435 |
2013-08-13 | 431 | 432 | 430 | 432 | 19,000 | 432 |
2013-08-12 | 432 | 432 | 430 | 431 | 13,600 | 431 |
2013-08-09 | 432 | 434 | 430 | 430 | 21,700 | 430 |
2013-08-08 | 434 | 434 | 430 | 432 | 13,100 | 432 |
2013-08-07 | 436 | 436 | 432 | 433 | 16,900 | 433 |
2013-08-06 | 435 | 438 | 434 | 438 | 25,600 | 438 |
2013-08-05 | 432 | 434 | 430 | 432 | 23,500 | 432 |
2013-08-02 | 429 | 429 | 427 | 429 | 13,600 | 429 |
2013-08-01 | 426 | 428 | 425 | 428 | 15,200 | 428 |
2013-07-31 | 428 | 428 | 425 | 425 | 15,500 | 425 |
2013-07-30 | 425 | 427 | 424 | 427 | 19,000 | 427 |
2013-07-29 | 430 | 430 | 425 | 426 | 27,300 | 426 |
2013-07-26 | 430 | 431 | 428 | 429 | 16,700 | 429 |
2013-07-25 | 431 | 432 | 430 | 430 | 16,400 | 430 |
2013-07-24 | 430 | 431 | 429 | 431 | 28,800 | 431 |
2013-07-23 | 428 | 430 | 427 | 429 | 14,600 | 429 |
2013-07-22 | 428 | 429 | 424 | 428 | 16,100 | 428 |
2013-07-19 | 430 | 430 | 423 | 424 | 29,800 | 424 |
2013-07-18 | 425 | 427 | 423 | 425 | 24,900 | 425 |
2013-07-17 | 425 | 428 | 424 | 424 | 20,200 | 424 |
2013-07-16 | 426 | 427 | 423 | 423 | 23,600 | 423 |
2013-07-12 | 424 | 425 | 423 | 424 | 15,800 | 424 |
2013-07-11 | 420 | 425 | 420 | 424 | 14,800 | 424 |
2013-07-10 | 426 | 426 | 420 | 424 | 21,300 | 424 |
2013-07-09 | 430 | 430 | 423 | 423 | 23,700 | 423 |
2013-07-08 | 428 | 429 | 425 | 425 | 24,600 | 425 |
2013-07-05 | 425 | 429 | 425 | 427 | 17,800 | 427 |
2013-07-04 | 424 | 427 | 424 | 425 | 21,200 | 425 |
2013-07-03 | 423 | 425 | 422 | 423 | 22,800 | 423 |
2013-07-02 | 420 | 424 | 420 | 422 | 14,900 | 422 |
2013-07-01 | 418 | 420 | 417 | 420 | 18,900 | 420 |
2013-06-28 | 416 | 418 | 414 | 416 | 15,700 | 416 |
2013-06-27 | 410 | 416 | 405 | 416 | 31,100 | 416 |
2013-06-26 | 412 | 415 | 410 | 410 | 17,900 | 410 |
2013-06-25 | 416 | 417 | 412 | 412 | 11,800 | 412 |
2013-06-24 | 415 | 415 | 413 | 413 | 12,200 | 413 |
2013-06-21 | 408 | 412 | 405 | 411 | 12,800 | 411 |
2013-06-20 | 410 | 410 | 405 | 408 | 10,500 | 408 |
2013-06-19 | 409 | 411 | 407 | 409 | 15,200 | 409 |
2013-06-18 | 408 | 409 | 405 | 407 | 15,300 | 407 |
2013-06-17 | 401 | 406 | 401 | 405 | 12,700 | 405 |
2013-06-14 | 405 | 406 | 401 | 401 | 27,200 | 401 |
2013-06-13 | 404 | 407 | 401 | 401 | 17,600 | 401 |
2013-06-12 | 406 | 410 | 404 | 410 | 9,000 | 410 |
2013-06-11 | 406 | 411 | 406 | 409 | 10,800 | 409 |
2013-06-10 | 401 | 407 | 401 | 407 | 19,000 | 407 |
2013-06-07 | 400 | 406 | 397 | 401 | 40,700 | 401 |
2013-06-06 | 405 | 408 | 400 | 401 | 30,300 | 401 |
2013-06-05 | 405 | 416 | 405 | 408 | 16,100 | 408 |
2013-06-04 | 404 | 405 | 403 | 405 | 22,800 | 405 |
2013-06-03 | 412 | 412 | 405 | 405 | 20,300 | 405 |
2013-05-31 | 410 | 413 | 409 | 412 | 17,000 | 412 |
2013-05-30 | 414 | 417 | 410 | 410 | 18,700 | 410 |
2013-05-29 | 410 | 418 | 408 | 415 | 22,700 | 415 |
2013-05-28 | 406 | 407 | 402 | 405 | 39,600 | 405 |
2013-05-27 | 412 | 412 | 405 | 406 | 24,400 | 406 |
2013-05-24 | 408 | 414 | 407 | 410 | 58,700 | 410 |
2013-05-23 | 427 | 428 | 413 | 413 | 50,700 | 413 |
2013-05-22 | 428 | 430 | 426 | 427 | 31,200 | 427 |
2013-05-21 | 430 | 430 | 426 | 426 | 16,400 | 426 |
2013-05-20 | 425 | 430 | 425 | 429 | 40,600 | 429 |
2013-05-17 | 412 | 424 | 412 | 423 | 26,200 | 423 |
2013-05-16 | 423 | 427 | 411 | 413 | 62,500 | 413 |
2013-05-15 | 434 | 437 | 420 | 422 | 50,400 | 422 |
2013-05-14 | 428 | 436 | 428 | 433 | 45,800 | 433 |
2013-05-13 | 424 | 432 | 424 | 428 | 72,300 | 428 |
2013-05-10 | 444 | 444 | 439 | 440 | 37,500 | 440 |
2013-05-09 | 441 | 443 | 437 | 439 | 41,500 | 439 |
2013-05-08 | 428 | 438 | 428 | 437 | 45,200 | 437 |
2013-05-07 | 430 | 430 | 425 | 427 | 32,000 | 427 |
2013-05-02 | 423 | 427 | 421 | 424 | 33,300 | 424 |
2013-05-01 | 421 | 426 | 417 | 426 | 55,800 | 426 |
2013-04-30 | 423 | 423 | 410 | 416 | 69,400 | 416 |
2013-04-26 | 426 | 427 | 421 | 421 | 89,700 | 421 |
2013-04-25 | 423 | 429 | 423 | 427 | 43,500 | 427 |
2013-04-24 | 424 | 430 | 421 | 423 | 73,800 | 423 |
2013-04-23 | 418 | 420 | 418 | 420 | 49,100 | 420 |
2013-04-22 | 413 | 416 | 412 | 416 | 51,800 | 416 |
2013-04-19 | 409 | 412 | 408 | 410 | 33,400 | 410 |
2013-04-18 | 406 | 410 | 406 | 406 | 62,000 | 406 |
2013-04-17 | 406 | 408 | 406 | 406 | 26,400 | 406 |
2013-04-16 | 407 | 408 | 405 | 406 | 32,800 | 406 |
2013-04-15 | 405 | 408 | 405 | 407 | 33,800 | 407 |
2013-04-12 | 407 | 408 | 405 | 407 | 29,200 | 407 |
2013-04-11 | 406 | 408 | 405 | 408 | 33,400 | 408 |
2013-04-10 | 407 | 408 | 406 | 408 | 22,300 | 408 |
2013-04-09 | 405 | 408 | 405 | 406 | 43,900 | 406 |
2013-04-08 | 404 | 405 | 401 | 405 | 45,100 | 405 |
2013-04-05 | 405 | 406 | 402 | 405 | 39,600 | 405 |
2013-04-04 | 404 | 406 | 402 | 405 | 23,800 | 405 |
2013-04-03 | 400 | 405 | 399 | 405 | 31,500 | 405 |
2013-04-02 | 397 | 400 | 395 | 398 | 40,400 | 398 |
2013-04-01 | 401 | 402 | 396 | 397 | 58,000 | 397 |
2013-03-29 | 401 | 401 | 398 | 400 | 50,000 | 400 |
2013-03-28 | 401 | 402 | 399 | 401 | 26,600 | 401 |
2013-03-27 | 399 | 406 | 398 | 402 | 63,500 | 402 |
2013-03-26 | 406 | 406 | 401 | 402 | 35,300 | 402 |
2013-03-25 | 403 | 405 | 400 | 401 | 45,000 | 401 |
2013-03-22 | 403 | 403 | 400 | 401 | 21,800 | 401 |
2013-03-21 | 400 | 405 | 399 | 402 | 64,300 | 402 |
2013-03-19 | 401 | 402 | 400 | 400 | 41,000 | 400 |
2013-03-18 | 404 | 405 | 401 | 403 | 36,900 | 403 |
2013-03-15 | 409 | 409 | 403 | 404 | 27,800 | 404 |
2013-03-14 | 406 | 407 | 398 | 402 | 50,600 | 402 |
2013-03-13 | 409 | 410 | 405 | 405 | 30,400 | 405 |
2013-03-12 | 410 | 411 | 409 | 409 | 28,200 | 409 |
2013-03-11 | 409 | 411 | 407 | 408 | 37,900 | 408 |
2013-03-08 | 403 | 409 | 403 | 406 | 38,400 | 406 |
2013-03-07 | 408 | 408 | 403 | 404 | 28,100 | 404 |
2013-03-06 | 409 | 409 | 403 | 404 | 24,600 | 404 |
2013-03-05 | 403 | 412 | 402 | 403 | 40,300 | 403 |
2013-03-04 | 400 | 402 | 399 | 400 | 30,400 | 400 |
2013-03-01 | 399 | 402 | 398 | 399 | 23,500 | 399 |
2013-02-28 | 400 | 400 | 396 | 400 | 26,800 | 400 |
2013-02-27 | 400 | 400 | 397 | 397 | 19,300 | 397 |
2013-02-26 | 400 | 401 | 398 | 398 | 25,400 | 398 |
2013-02-25 | 402 | 403 | 399 | 400 | 30,500 | 400 |
2013-02-22 | 398 | 399 | 395 | 395 | 20,400 | 395 |
2013-02-21 | 393 | 398 | 392 | 395 | 14,900 | 395 |
2013-02-20 | 391 | 393 | 389 | 393 | 23,200 | 393 |
2013-02-19 | 389 | 390 | 388 | 389 | 19,000 | 389 |
2013-02-18 | 389 | 394 | 388 | 389 | 26,600 | 389 |
2013-02-15 | 390 | 392 | 387 | 390 | 33,300 | 390 |
2013-02-14 | 394 | 395 | 391 | 392 | 25,200 | 392 |
2013-02-13 | 398 | 400 | 393 | 394 | 62,100 | 394 |
2013-02-12 | 410 | 412 | 406 | 406 | 26,600 | 406 |
2013-02-08 | 413 | 414 | 407 | 408 | 33,700 | 408 |
2013-02-07 | 412 | 412 | 409 | 412 | 15,800 | 412 |
2013-02-06 | 411 | 413 | 409 | 409 | 22,200 | 409 |
2013-02-05 | 413 | 413 | 409 | 409 | 30,100 | 409 |
2013-02-04 | 406 | 412 | 406 | 411 | 44,400 | 411 |
2013-02-01 | 403 | 407 | 403 | 405 | 27,100 | 405 |
2013-01-31 | 403 | 404 | 402 | 403 | 15,600 | 403 |
2013-01-30 | 400 | 404 | 399 | 402 | 25,900 | 402 |
2013-01-29 | 398 | 400 | 397 | 399 | 22,800 | 399 |
2013-01-28 | 399 | 400 | 397 | 397 | 21,600 | 397 |
2013-01-25 | 394 | 398 | 394 | 398 | 29,300 | 398 |
2013-01-24 | 398 | 398 | 393 | 397 | 26,300 | 397 |
2013-01-23 | 401 | 401 | 397 | 397 | 24,300 | 397 |
2013-01-22 | 400 | 401 | 396 | 397 | 21,500 | 397 |
2013-01-21 | 399 | 400 | 396 | 397 | 30,200 | 397 |
2013-01-18 | 397 | 402 | 397 | 399 | 31,000 | 399 |
2013-01-17 | 397 | 400 | 395 | 396 | 29,100 | 396 |
2013-01-16 | 397 | 398 | 395 | 397 | 32,200 | 397 |
2013-01-15 | 396 | 397 | 394 | 396 | 37,300 | 396 |
2013-01-11 | 396 | 397 | 395 | 395 | 37,300 | 395 |
2013-01-10 | 395 | 396 | 393 | 395 | 23,200 | 395 |
2013-01-09 | 393 | 396 | 392 | 394 | 14,600 | 394 |
2013-01-08 | 397 | 397 | 392 | 394 | 37,000 | 394 |
2013-01-07 | 396 | 397 | 394 | 395 | 26,200 | 395 |
2013-01-04 | 396 | 397 | 392 | 394 | 27,800 | 394 |
分割・併合履歴 : なし