7819 粧美堂(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	403	404	402	403	19,400	403
2014-12-29	401	403	400	403	36,000	403
2014-12-26	400	400	399	400	25,000	400
2014-12-25	399	400	398	400	24,600	400
2014-12-24	398	400	398	399	29,900	399
2014-12-22	399	400	398	400	26,900	400
2014-12-19	399	400	398	399	12,000	399
2014-12-18	399	400	398	398	11,700	398
2014-12-17	398	399	397	398	25,200	398
2014-12-16	399	399	398	399	21,100	399
2014-12-15	400	401	399	399	30,400	399
2014-12-12	400	402	400	400	22,200	400
2014-12-11	401	402	400	401	30,500	401
2014-12-10	402	403	401	401	11,600	401
2014-12-09	402	404	401	402	19,100	402
2014-12-08	403	404	402	404	12,700	404
2014-12-05	404	404	402	404	10,200	404
2014-12-04	402	404	402	404	17,600	404
2014-12-03	403	404	401	401	24,500	401
2014-12-02	402	403	402	403	8,800	403
2014-12-01	402	403	401	402	12,100	402
2014-11-28	401	403	401	402	8,400	402
2014-11-27	402	403	401	402	9,200	402
2014-11-26	402	403	401	402	11,400	402
2014-11-25	401	402	400	402	10,900	402
2014-11-21	400	402	400	402	14,700	402
2014-11-20	402	403	401	401	6,300	401
2014-11-19	403	403	401	401	9,400	401
2014-11-18	400	404	400	403	16,200	403
2014-11-17	400	401	399	400	16,500	400
2014-11-14	400	402	400	401	27,100	401
2014-11-13	401	404	400	403	27,100	403
2014-11-12	402	404	401	402	20,900	402
2014-11-11	398	406	397	406	80,000	406
2014-11-10	405	409	405	408	11,200	408
2014-11-07	413	413	411	411	4,800	411
2014-11-06	413	413	411	413	10,400	413
2014-11-05	413	413	411	412	11,000	412
2014-11-04	413	414	409	413	23,800	413
2014-10-31	404	410	404	410	16,100	410
2014-10-30	406	406	400	400	17,000	400
2014-10-29	406	410	405	409	8,900	409
2014-10-28	405	406	405	405	3,200	405
2014-10-27	404	405	404	405	5,000	405
2014-10-24	406	406	402	403	5,100	403
2014-10-23	400	406	399	400	9,100	400
2014-10-22	403	405	401	404	8,100	404
2014-10-21	402	402	398	400	10,200	400
2014-10-20	400	403	397	403	13,900	403
2014-10-17	399	403	396	396	17,700	396
2014-10-16	400	405	397	399	14,300	399
2014-10-15	398	402	398	401	9,200	401
2014-10-14	400	400	397	399	27,000	399
2014-10-10	404	405	402	402	17,000	402
2014-10-09	409	411	405	406	16,100	406
2014-10-08	410	412	407	409	9,100	409
2014-10-07	415	415	412	413	11,900	413
2014-10-06	414	417	410	415	14,400	415
2014-10-03	405	413	405	409	14,900	409
2014-10-02	415	415	405	405	30,000	405
2014-10-01	414	415	414	415	8,500	415
2014-09-30	415	418	414	414	14,800	414
2014-09-29	414	420	411	418	27,100	418
2014-09-26	411	422	410	415	89,800	415
2014-09-25	418	420	415	415	136,600	415
2014-09-24	425	427	421	422	47,600	422
2014-09-22	428	428	426	427	30,300	427
2014-09-19	430	431	428	428	21,500	428
2014-09-18	428	431	428	430	21,400	430
2014-09-17	427	428	426	427	14,700	427
2014-09-16	427	428	425	427	19,800	427
2014-09-12	428	430	427	428	22,200	428
2014-09-11	430	433	429	430	7,200	430
2014-09-10	429	431	424	431	28,600	431
2014-09-09	426	432	425	430	44,600	430
2014-09-08	436	437	429	434	25,800	434
2014-09-05	438	439	435	436	13,600	436
2014-09-04	440	440	435	439	15,200	439
2014-09-03	435	440	432	440	26,900	440
2014-09-02	433	435	432	435	24,600	435
2014-09-01	431	435	430	433	33,400	433
2014-08-29	429	431	427	431	30,400	431
2014-08-28	430	430	427	429	7,800	429
2014-08-27	428	429	427	429	11,800	429
2014-08-26	427	429	425	428	13,700	428
2014-08-25	428	428	425	427	15,300	427
2014-08-22	428	429	426	426	6,500	426
2014-08-21	426	428	425	428	13,200	428
2014-08-20	427	427	425	427	3,800	427
2014-08-19	428	428	426	427	5,000	427
2014-08-18	425	427	425	427	5,800	427
2014-08-15	428	428	423	425	10,600	425
2014-08-14	428	428	425	427	4,600	427
2014-08-13	424	428	423	427	8,100	427
2014-08-12	421	426	420	424	10,400	424
2014-08-11	424	425	420	423	16,000	423
2014-08-08	423	424	417	418	17,700	418
2014-08-07	422	424	422	423	7,300	423
2014-08-06	423	426	422	422	8,200	422
2014-08-05	426	428	425	425	10,100	425
2014-08-04	425	428	424	425	10,300	425
2014-08-01	425	429	423	423	16,100	423
2014-07-31	427	428	425	426	14,900	426
2014-07-30	428	429	427	429	17,200	429
2014-07-29	427	429	425	428	12,400	428
2014-07-28	428	429	428	429	8,400	429
2014-07-25	427	428	426	428	10,400	428
2014-07-24	429	429	426	426	5,100	426
2014-07-23	429	429	424	425	11,200	425
2014-07-22	422	431	422	431	31,800	431
2014-07-18	421	423	419	421	9,700	421
2014-07-17	423	424	419	421	15,200	421
2014-07-16	423	424	421	423	8,600	423
2014-07-15	423	423	420	421	11,900	421
2014-07-14	425	425	419	419	12,500	419
2014-07-11	425	426	423	424	17,700	424
2014-07-10	427	428	425	425	11,300	425
2014-07-09	428	428	426	427	12,200	427
2014-07-08	425	428	425	428	11,300	428
2014-07-07	427	427	426	426	16,500	426
2014-07-04	425	427	425	427	12,500	427
2014-07-03	427	427	426	427	14,300	427
2014-07-02	425	428	425	426	16,500	426
2014-07-01	423	428	423	427	21,200	427
2014-06-30	426	427	423	427	13,200	427
2014-06-27	426	427	422	422	27,300	422
2014-06-26	425	427	424	426	18,900	426
2014-06-25	425	426	423	424	18,100	424
2014-06-24	422	424	417	423	37,300	423
2014-06-23	419	420	417	419	13,100	419
2014-06-20	418	419	414	417	15,900	417
2014-06-19	416	420	414	416	30,600	416
2014-06-18	414	415	413	414	5,700	414
2014-06-17	416	416	411	413	18,500	413
2014-06-16	415	416	412	412	19,100	412
2014-06-13	415	415	412	413	26,100	413
2014-06-12	413	413	410	411	8,400	411
2014-06-11	412	414	412	412	7,100	412
2014-06-10	411	414	411	411	11,300	411
2014-06-09	412	413	411	412	12,000	412
2014-06-06	411	412	410	412	10,300	412
2014-06-05	411	412	410	411	8,500	411
2014-06-04	412	413	411	412	6,400	412
2014-06-03	411	412	411	412	12,900	412
2014-06-02	409	410	409	410	7,600	410
2014-05-30	407	408	407	408	8,300	408
2014-05-29	406	408	405	407	15,600	407
2014-05-28	407	407	405	406	9,600	406
2014-05-27	407	408	406	407	4,200	407
2014-05-26	406	407	404	407	12,200	407
2014-05-23	405	407	405	406	5,100	406
2014-05-22	405	406	405	406	4,700	406
2014-05-21	404	406	404	405	2,900	405
2014-05-20	405	406	404	404	3,500	404
2014-05-19	405	408	403	403	6,100	403
2014-05-16	406	408	405	405	7,700	405
2014-05-15	407	407	405	406	4,500	406
2014-05-14	408	408	405	406	3,200	406
2014-05-13	408	408	405	407	5,800	407
2014-05-12	409	409	403	404	13,800	404
2014-05-09	407	407	403	406	14,000	406
2014-05-08	408	408	403	407	9,900	407
2014-05-07	406	407	404	404	9,100	404
2014-05-02	408	409	403	406	8,700	406
2014-05-01	406	408	405	408	8,000	408
2014-04-30	405	405	401	403	14,800	403
2014-04-28	404	405	401	404	22,400	404
2014-04-25	407	407	403	405	11,900	405
2014-04-24	407	409	404	406	7,700	406
2014-04-23	409	409	405	407	13,700	407
2014-04-22	409	410	407	409	5,000	409
2014-04-21	410	410	409	409	3,000	409
2014-04-18	410	410	409	410	2,500	410
2014-04-17	410	410	406	410	7,400	410
2014-04-16	406	410	405	410	9,800	410
2014-04-15	403	409	403	406	8,600	406
2014-04-14	404	410	404	408	7,200	408
2014-04-11	401	406	401	403	9,400	403
2014-04-10	407	410	406	406	3,700	406
2014-04-09	410	412	404	407	12,800	407
2014-04-08	412	413	410	412	6,600	412
2014-04-07	413	414	412	413	5,000	413
2014-04-04	414	414	408	414	8,900	414
2014-04-03	414	415	411	413	10,600	413
2014-04-02	414	414	411	411	11,500	411
2014-04-01	411	414	410	414	12,100	414
2014-03-31	410	411	406	411	10,700	411
2014-03-28	406	408	405	408	7,200	408
2014-03-27	407	409	398	404	16,900	404
2014-03-26	405	407	404	406	11,800	406
2014-03-25	409	409	399	404	21,900	404
2014-03-24	404	409	402	406	9,300	406
2014-03-20	405	405	400	401	8,700	401
2014-03-19	403	406	401	403	6,000	403
2014-03-18	403	407	401	403	9,000	403
2014-03-17	405	406	400	400	9,400	400
2014-03-14	411	411	405	405	23,900	405
2014-03-13	411	413	410	411	6,900	411
2014-03-12	410	413	410	411	8,000	411
2014-03-11	413	413	411	413	6,300	413
2014-03-10	413	413	410	412	6,800	412
2014-03-07	412	414	411	413	10,900	413
2014-03-06	410	412	408	412	2,800	412
2014-03-05	411	412	409	411	3,900	411
2014-03-04	407	410	407	410	3,900	410
2014-03-03	407	409	405	407	8,000	407
2014-02-28	412	412	408	410	4,500	410
2014-02-27	411	412	409	412	6,700	412
2014-02-26	410	412	410	411	4,100	411
2014-02-25	412	413	410	410	7,600	410
2014-02-24	410	411	406	410	10,400	410
2014-02-21	408	408	406	408	5,400	408
2014-02-20	408	410	405	405	4,000	405
2014-02-19	410	410	407	408	2,600	408
2014-02-18	407	410	405	410	8,100	410
2014-02-17	403	408	403	407	4,900	407
2014-02-14	410	412	405	405	7,600	405
2014-02-13	410	410	406	407	4,200	407
2014-02-12	406	409	405	409	10,700	409
2014-02-10	401	403	401	402	4,600	402
2014-02-07	398	403	398	400	7,600	400
2014-02-06	396	398	394	395	9,600	395
2014-02-05	395	400	394	394	17,400	394
2014-02-04	400	401	393	393	37,200	393
2014-02-03	404	404	400	400	13,600	400
2014-01-31	405	406	403	404	10,700	404
2014-01-30	405	406	404	405	11,200	405
2014-01-29	406	409	405	406	9,500	406
2014-01-28	406	406	402	403	26,500	403
2014-01-27	410	411	405	405	40,100	405
2014-01-24	411	413	410	410	14,900	410
2014-01-23	414	415	412	412	12,200	412
2014-01-22	413	415	413	413	5,900	413
2014-01-21	412	415	412	414	9,200	414
2014-01-20	415	415	412	412	11,100	412
2014-01-17	415	415	413	413	14,700	413
2014-01-16	414	416	414	414	8,700	414
2014-01-15	414	414	413	414	6,900	414
2014-01-14	414	415	412	414	16,100	414
2014-01-10	415	415	413	414	11,700	414
2014-01-09	415	416	414	415	10,600	415
2014-01-08	414	415	413	415	8,900	415
2014-01-07	414	415	413	414	11,100	414
2014-01-06	410	413	410	413	20,500	413

分割・併合履歴：なし