7819 粧美堂(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 402 | 402 | 399 | 400 | 10,800 | 400 |
| 2015-12-29 | 400 | 402 | 399 | 400 | 14,900 | 400 |
| 2015-12-28 | 397 | 400 | 397 | 400 | 18,800 | 400 |
| 2015-12-25 | 397 | 399 | 395 | 397 | 25,300 | 397 |
| 2015-12-24 | 398 | 399 | 396 | 396 | 9,600 | 396 |
| 2015-12-22 | 397 | 400 | 397 | 397 | 6,900 | 397 |
| 2015-12-21 | 398 | 399 | 396 | 397 | 15,200 | 397 |
| 2015-12-18 | 401 | 401 | 398 | 398 | 7,700 | 398 |
| 2015-12-17 | 399 | 401 | 399 | 401 | 14,500 | 401 |
| 2015-12-16 | 398 | 400 | 398 | 399 | 14,500 | 399 |
| 2015-12-15 | 400 | 400 | 398 | 398 | 6,700 | 398 |
| 2015-12-14 | 399 | 400 | 396 | 399 | 16,700 | 399 |
| 2015-12-11 | 399 | 400 | 398 | 400 | 16,400 | 400 |
| 2015-12-10 | 399 | 401 | 398 | 398 | 13,100 | 398 |
| 2015-12-09 | 398 | 400 | 398 | 400 | 9,200 | 400 |
| 2015-12-08 | 400 | 401 | 399 | 399 | 8,800 | 399 |
| 2015-12-07 | 399 | 400 | 399 | 399 | 8,500 | 399 |
| 2015-12-04 | 399 | 402 | 399 | 399 | 6,700 | 399 |
| 2015-12-03 | 399 | 402 | 399 | 402 | 11,300 | 402 |
| 2015-12-02 | 401 | 402 | 398 | 401 | 12,900 | 401 |
| 2015-12-01 | 402 | 402 | 399 | 401 | 9,300 | 401 |
| 2015-11-30 | 401 | 403 | 401 | 402 | 4,400 | 402 |
| 2015-11-27 | 402 | 403 | 402 | 402 | 6,800 | 402 |
| 2015-11-26 | 401 | 403 | 401 | 402 | 9,500 | 402 |
| 2015-11-25 | 401 | 402 | 400 | 401 | 7,000 | 401 |
| 2015-11-24 | 400 | 402 | 399 | 402 | 14,200 | 402 |
| 2015-11-20 | 400 | 401 | 398 | 401 | 11,600 | 401 |
| 2015-11-19 | 401 | 401 | 398 | 400 | 8,000 | 400 |
| 2015-11-18 | 400 | 400 | 398 | 398 | 5,900 | 398 |
| 2015-11-17 | 400 | 400 | 398 | 399 | 12,200 | 399 |
| 2015-11-16 | 398 | 401 | 398 | 398 | 7,700 | 398 |
| 2015-11-13 | 399 | 400 | 398 | 400 | 6,500 | 400 |
| 2015-11-12 | 398 | 400 | 398 | 399 | 15,700 | 399 |
| 2015-11-11 | 402 | 402 | 399 | 399 | 17,300 | 399 |
| 2015-11-10 | 399 | 401 | 399 | 400 | 5,100 | 400 |
| 2015-11-09 | 400 | 402 | 399 | 399 | 11,800 | 399 |
| 2015-11-06 | 398 | 400 | 397 | 400 | 8,800 | 400 |
| 2015-11-05 | 399 | 399 | 397 | 397 | 9,500 | 397 |
| 2015-11-04 | 398 | 400 | 398 | 398 | 7,600 | 398 |
| 2015-11-02 | 399 | 399 | 398 | 398 | 13,600 | 398 |
| 2015-10-30 | 402 | 402 | 399 | 399 | 11,400 | 399 |
| 2015-10-29 | 401 | 404 | 400 | 400 | 6,100 | 400 |
| 2015-10-28 | 403 | 403 | 400 | 401 | 5,200 | 401 |
| 2015-10-27 | 408 | 408 | 400 | 401 | 6,300 | 401 |
| 2015-10-26 | 406 | 407 | 405 | 405 | 7,700 | 405 |
| 2015-10-23 | 404 | 408 | 403 | 405 | 9,500 | 405 |
| 2015-10-22 | 403 | 404 | 401 | 402 | 3,700 | 402 |
| 2015-10-21 | 402 | 404 | 401 | 404 | 8,200 | 404 |
| 2015-10-20 | 401 | 403 | 400 | 401 | 4,300 | 401 |
| 2015-10-19 | 402 | 404 | 400 | 401 | 7,200 | 401 |
| 2015-10-16 | 403 | 404 | 401 | 404 | 8,100 | 404 |
| 2015-10-15 | 399 | 403 | 399 | 402 | 4,500 | 402 |
| 2015-10-14 | 400 | 401 | 400 | 400 | 5,200 | 400 |
| 2015-10-13 | 400 | 403 | 400 | 401 | 6,600 | 401 |
| 2015-10-09 | 402 | 403 | 401 | 403 | 6,800 | 403 |
| 2015-10-08 | 403 | 404 | 401 | 403 | 8,700 | 403 |
| 2015-10-07 | 402 | 405 | 402 | 405 | 7,400 | 405 |
| 2015-10-06 | 404 | 406 | 402 | 404 | 12,000 | 404 |
| 2015-10-05 | 403 | 404 | 402 | 402 | 8,100 | 402 |
| 2015-10-02 | 401 | 403 | 400 | 403 | 6,900 | 403 |
| 2015-10-01 | 400 | 404 | 400 | 404 | 9,100 | 404 |
| 2015-09-30 | 398 | 400 | 396 | 400 | 11,700 | 400 |
| 2015-09-29 | 400 | 400 | 396 | 397 | 18,700 | 397 |
| 2015-09-28 | 405 | 405 | 400 | 402 | 44,400 | 402 |
| 2015-09-25 | 418 | 419 | 408 | 418 | 126,000 | 418 |
| 2015-09-24 | 414 | 418 | 414 | 418 | 25,800 | 418 |
| 2015-09-18 | 408 | 420 | 408 | 417 | 23,500 | 417 |
| 2015-09-17 | 413 | 415 | 412 | 413 | 18,100 | 413 |
| 2015-09-16 | 418 | 419 | 414 | 417 | 12,700 | 417 |
| 2015-09-15 | 417 | 420 | 415 | 415 | 17,000 | 415 |
| 2015-09-14 | 416 | 419 | 416 | 417 | 11,400 | 417 |
| 2015-09-11 | 416 | 416 | 413 | 414 | 16,900 | 414 |
| 2015-09-10 | 412 | 414 | 409 | 413 | 10,700 | 413 |
| 2015-09-09 | 408 | 412 | 407 | 412 | 14,000 | 412 |
| 2015-09-08 | 412 | 412 | 406 | 406 | 7,500 | 406 |
| 2015-09-07 | 404 | 410 | 404 | 409 | 12,600 | 409 |
| 2015-09-04 | 416 | 417 | 410 | 415 | 23,700 | 415 |
| 2015-09-03 | 415 | 418 | 413 | 416 | 12,500 | 416 |
| 2015-09-02 | 410 | 420 | 408 | 418 | 16,800 | 418 |
| 2015-09-01 | 422 | 423 | 413 | 420 | 41,100 | 420 |
| 2015-08-31 | 419 | 423 | 415 | 423 | 17,800 | 423 |
| 2015-08-28 | 414 | 418 | 407 | 417 | 18,700 | 417 |
| 2015-08-27 | 410 | 412 | 406 | 410 | 14,100 | 410 |
| 2015-08-26 | 400 | 410 | 398 | 410 | 22,600 | 410 |
| 2015-08-25 | 395 | 403 | 392 | 395 | 41,400 | 395 |
| 2015-08-24 | 407 | 408 | 400 | 402 | 46,500 | 402 |
| 2015-08-21 | 416 | 416 | 407 | 409 | 52,500 | 409 |
| 2015-08-20 | 420 | 421 | 416 | 418 | 10,600 | 418 |
| 2015-08-19 | 420 | 422 | 418 | 419 | 6,100 | 419 |
| 2015-08-18 | 419 | 422 | 419 | 422 | 17,100 | 422 |
| 2015-08-17 | 423 | 423 | 415 | 422 | 31,900 | 422 |
| 2015-08-14 | 423 | 425 | 423 | 424 | 5,200 | 424 |
| 2015-08-13 | 424 | 425 | 422 | 425 | 6,000 | 425 |
| 2015-08-12 | 426 | 426 | 424 | 424 | 7,400 | 424 |
| 2015-08-11 | 426 | 427 | 425 | 426 | 5,400 | 426 |
| 2015-08-10 | 425 | 427 | 424 | 427 | 7,600 | 427 |
| 2015-08-07 | 425 | 426 | 423 | 424 | 7,300 | 424 |
| 2015-08-06 | 427 | 428 | 425 | 427 | 5,700 | 427 |
| 2015-08-05 | 427 | 429 | 424 | 427 | 11,700 | 427 |
| 2015-08-04 | 422 | 430 | 421 | 427 | 45,900 | 427 |
| 2015-08-03 | 418 | 422 | 418 | 421 | 31,200 | 421 |
| 2015-07-31 | 413 | 416 | 413 | 416 | 8,400 | 416 |
| 2015-07-30 | 414 | 416 | 413 | 413 | 11,100 | 413 |
| 2015-07-29 | 413 | 415 | 413 | 414 | 7,300 | 414 |
| 2015-07-28 | 412 | 415 | 412 | 413 | 10,700 | 413 |
| 2015-07-27 | 413 | 413 | 411 | 413 | 16,700 | 413 |
| 2015-07-24 | 413 | 413 | 412 | 412 | 3,900 | 412 |
| 2015-07-23 | 413 | 414 | 412 | 413 | 7,300 | 413 |
| 2015-07-22 | 411 | 412 | 410 | 412 | 5,700 | 412 |
| 2015-07-21 | 412 | 413 | 411 | 411 | 10,100 | 411 |
| 2015-07-17 | 412 | 413 | 410 | 411 | 8,100 | 411 |
| 2015-07-16 | 413 | 414 | 412 | 412 | 8,100 | 412 |
| 2015-07-15 | 414 | 414 | 410 | 413 | 10,000 | 413 |
| 2015-07-14 | 413 | 413 | 411 | 412 | 4,500 | 412 |
| 2015-07-13 | 411 | 411 | 408 | 411 | 8,600 | 411 |
| 2015-07-10 | 409 | 411 | 407 | 409 | 12,700 | 409 |
| 2015-07-09 | 408 | 408 | 406 | 407 | 22,200 | 407 |
| 2015-07-08 | 414 | 414 | 410 | 410 | 13,000 | 410 |
| 2015-07-07 | 414 | 414 | 412 | 414 | 10,300 | 414 |
| 2015-07-06 | 415 | 415 | 411 | 412 | 13,900 | 412 |
| 2015-07-03 | 416 | 418 | 416 | 416 | 13,000 | 416 |
| 2015-07-02 | 415 | 418 | 415 | 417 | 22,600 | 417 |
| 2015-07-01 | 414 | 415 | 413 | 415 | 11,600 | 415 |
| 2015-06-30 | 411 | 415 | 410 | 415 | 15,200 | 415 |
| 2015-06-29 | 412 | 412 | 409 | 411 | 22,800 | 411 |
| 2015-06-26 | 412 | 414 | 411 | 412 | 11,100 | 412 |
| 2015-06-25 | 410 | 413 | 410 | 411 | 6,200 | 411 |
| 2015-06-24 | 412 | 413 | 410 | 413 | 11,000 | 413 |
| 2015-06-23 | 410 | 412 | 410 | 412 | 11,900 | 412 |
| 2015-06-22 | 410 | 410 | 408 | 410 | 5,700 | 410 |
| 2015-06-19 | 409 | 410 | 407 | 410 | 6,000 | 410 |
| 2015-06-18 | 409 | 409 | 405 | 406 | 25,300 | 406 |
| 2015-06-17 | 410 | 411 | 408 | 409 | 10,600 | 409 |
| 2015-06-16 | 410 | 412 | 408 | 410 | 11,900 | 410 |
| 2015-06-15 | 411 | 412 | 409 | 409 | 18,400 | 409 |
| 2015-06-12 | 413 | 413 | 410 | 411 | 19,200 | 411 |
| 2015-06-11 | 411 | 413 | 411 | 412 | 11,500 | 412 |
| 2015-06-10 | 410 | 412 | 410 | 410 | 10,100 | 410 |
| 2015-06-09 | 410 | 411 | 409 | 410 | 12,800 | 410 |
| 2015-06-08 | 412 | 413 | 411 | 411 | 15,200 | 411 |
| 2015-06-05 | 413 | 414 | 411 | 413 | 8,100 | 413 |
| 2015-06-04 | 413 | 413 | 411 | 412 | 7,300 | 412 |
| 2015-06-03 | 413 | 413 | 411 | 413 | 11,500 | 413 |
| 2015-06-02 | 414 | 415 | 412 | 413 | 8,000 | 413 |
| 2015-06-01 | 413 | 415 | 411 | 414 | 20,700 | 414 |
| 2015-05-29 | 411 | 412 | 411 | 411 | 10,600 | 411 |
| 2015-05-28 | 410 | 412 | 410 | 411 | 4,900 | 411 |
| 2015-05-27 | 409 | 411 | 409 | 410 | 11,700 | 410 |
| 2015-05-26 | 410 | 411 | 409 | 409 | 11,600 | 409 |
| 2015-05-25 | 410 | 411 | 409 | 409 | 10,500 | 409 |
| 2015-05-22 | 410 | 411 | 408 | 408 | 11,800 | 408 |
| 2015-05-21 | 408 | 411 | 408 | 408 | 20,500 | 408 |
| 2015-05-20 | 407 | 409 | 407 | 408 | 7,800 | 408 |
| 2015-05-19 | 406 | 407 | 406 | 407 | 6,900 | 407 |
| 2015-05-18 | 407 | 407 | 405 | 406 | 9,700 | 406 |
| 2015-05-15 | 404 | 406 | 404 | 405 | 7,400 | 405 |
| 2015-05-14 | 405 | 407 | 403 | 403 | 10,700 | 403 |
| 2015-05-13 | 405 | 407 | 405 | 405 | 14,100 | 405 |
| 2015-05-12 | 405 | 405 | 403 | 405 | 12,200 | 405 |
| 2015-05-11 | 408 | 409 | 403 | 403 | 79,800 | 403 |
| 2015-05-08 | 410 | 410 | 409 | 409 | 12,000 | 409 |
| 2015-05-07 | 408 | 410 | 408 | 408 | 16,500 | 408 |
| 2015-05-01 | 410 | 410 | 408 | 408 | 10,800 | 408 |
| 2015-04-30 | 408 | 412 | 408 | 410 | 18,500 | 410 |
| 2015-04-28 | 412 | 413 | 408 | 409 | 19,400 | 409 |
| 2015-04-27 | 409 | 411 | 409 | 411 | 11,300 | 411 |
| 2015-04-24 | 410 | 411 | 408 | 408 | 8,400 | 408 |
| 2015-04-23 | 412 | 412 | 409 | 410 | 13,700 | 410 |
| 2015-04-22 | 409 | 412 | 408 | 412 | 12,000 | 412 |
| 2015-04-21 | 407 | 410 | 407 | 409 | 5,300 | 409 |
| 2015-04-20 | 408 | 410 | 407 | 408 | 7,200 | 408 |
| 2015-04-17 | 409 | 410 | 408 | 408 | 5,400 | 408 |
| 2015-04-16 | 409 | 410 | 405 | 407 | 18,100 | 407 |
| 2015-04-15 | 410 | 411 | 408 | 409 | 14,200 | 409 |
| 2015-04-14 | 408 | 410 | 408 | 409 | 8,600 | 409 |
| 2015-04-13 | 410 | 416 | 406 | 407 | 39,300 | 407 |
| 2015-04-10 | 407 | 408 | 406 | 407 | 9,200 | 407 |
| 2015-04-09 | 406 | 408 | 406 | 406 | 7,600 | 406 |
| 2015-04-08 | 407 | 407 | 405 | 406 | 14,600 | 406 |
| 2015-04-07 | 405 | 407 | 405 | 407 | 11,800 | 407 |
| 2015-04-06 | 403 | 405 | 403 | 404 | 13,500 | 404 |
| 2015-04-03 | 404 | 405 | 403 | 404 | 11,100 | 404 |
| 2015-04-02 | 403 | 405 | 403 | 403 | 12,200 | 403 |
| 2015-04-01 | 403 | 404 | 402 | 403 | 12,900 | 403 |
| 2015-03-31 | 402 | 404 | 402 | 402 | 10,600 | 402 |
| 2015-03-30 | 402 | 404 | 402 | 402 | 12,800 | 402 |
| 2015-03-27 | 402 | 405 | 401 | 401 | 20,700 | 401 |
| 2015-03-26 | 403 | 405 | 403 | 405 | 42,900 | 405 |
| 2015-03-25 | 403 | 405 | 403 | 403 | 16,100 | 403 |
| 2015-03-24 | 406 | 408 | 402 | 403 | 30,800 | 403 |
| 2015-03-23 | 404 | 406 | 404 | 406 | 10,600 | 406 |
| 2015-03-20 | 403 | 404 | 403 | 403 | 8,700 | 403 |
| 2015-03-19 | 403 | 404 | 402 | 403 | 11,200 | 403 |
| 2015-03-18 | 403 | 404 | 402 | 403 | 9,500 | 403 |
| 2015-03-17 | 403 | 404 | 400 | 403 | 31,100 | 403 |
| 2015-03-16 | 402 | 404 | 402 | 403 | 7,700 | 403 |
| 2015-03-13 | 405 | 406 | 402 | 402 | 18,500 | 402 |
| 2015-03-12 | 404 | 405 | 400 | 403 | 38,600 | 403 |
| 2015-03-11 | 402 | 404 | 400 | 400 | 33,200 | 400 |
| 2015-03-10 | 404 | 404 | 402 | 402 | 10,200 | 402 |
| 2015-03-09 | 404 | 404 | 402 | 402 | 14,600 | 402 |
| 2015-03-06 | 402 | 403 | 402 | 402 | 6,900 | 402 |
| 2015-03-05 | 403 | 405 | 401 | 401 | 42,200 | 401 |
| 2015-03-04 | 404 | 406 | 402 | 402 | 20,900 | 402 |
| 2015-03-03 | 405 | 406 | 404 | 405 | 7,100 | 405 |
| 2015-03-02 | 406 | 408 | 404 | 404 | 18,600 | 404 |
| 2015-02-27 | 410 | 410 | 405 | 405 | 17,400 | 405 |
| 2015-02-26 | 409 | 412 | 408 | 409 | 10,300 | 409 |
| 2015-02-25 | 407 | 409 | 407 | 407 | 6,300 | 407 |
| 2015-02-24 | 410 | 410 | 407 | 407 | 7,900 | 407 |
| 2015-02-23 | 411 | 411 | 408 | 410 | 8,100 | 410 |
| 2015-02-20 | 413 | 414 | 408 | 409 | 12,500 | 409 |
| 2015-02-19 | 411 | 415 | 410 | 412 | 21,300 | 412 |
| 2015-02-18 | 407 | 416 | 407 | 411 | 41,300 | 411 |
| 2015-02-17 | 406 | 406 | 404 | 406 | 6,000 | 406 |
| 2015-02-16 | 405 | 406 | 403 | 406 | 11,200 | 406 |
| 2015-02-13 | 407 | 407 | 404 | 404 | 10,000 | 404 |
| 2015-02-12 | 405 | 407 | 404 | 404 | 16,200 | 404 |
| 2015-02-10 | 403 | 405 | 402 | 404 | 12,700 | 404 |
| 2015-02-09 | 406 | 406 | 403 | 403 | 11,600 | 403 |
| 2015-02-06 | 404 | 406 | 403 | 405 | 8,000 | 405 |
| 2015-02-05 | 405 | 405 | 403 | 404 | 9,700 | 404 |
| 2015-02-04 | 403 | 406 | 403 | 406 | 8,500 | 406 |
| 2015-02-03 | 407 | 407 | 403 | 403 | 16,700 | 403 |
| 2015-02-02 | 409 | 409 | 407 | 407 | 11,800 | 407 |
| 2015-01-30 | 409 | 409 | 406 | 408 | 14,300 | 408 |
| 2015-01-29 | 406 | 409 | 405 | 407 | 21,300 | 407 |
| 2015-01-28 | 404 | 406 | 404 | 406 | 7,400 | 406 |
| 2015-01-27 | 405 | 406 | 404 | 405 | 7,900 | 405 |
| 2015-01-26 | 405 | 406 | 405 | 406 | 9,500 | 406 |
| 2015-01-23 | 405 | 406 | 404 | 406 | 11,100 | 406 |
| 2015-01-22 | 403 | 405 | 403 | 404 | 6,200 | 404 |
| 2015-01-21 | 405 | 405 | 403 | 403 | 5,700 | 403 |
| 2015-01-20 | 404 | 404 | 402 | 404 | 9,100 | 404 |
| 2015-01-19 | 405 | 406 | 402 | 403 | 16,400 | 403 |
| 2015-01-16 | 402 | 403 | 401 | 403 | 14,800 | 403 |
| 2015-01-15 | 402 | 403 | 401 | 402 | 12,700 | 402 |
| 2015-01-14 | 402 | 403 | 401 | 402 | 8,400 | 402 |
| 2015-01-13 | 403 | 404 | 402 | 402 | 12,800 | 402 |
| 2015-01-09 | 405 | 406 | 403 | 403 | 18,000 | 403 |
| 2015-01-08 | 404 | 405 | 403 | 405 | 14,000 | 405 |
| 2015-01-07 | 403 | 404 | 403 | 404 | 9,000 | 404 |
| 2015-01-06 | 405 | 405 | 403 | 403 | 19,200 | 403 |
| 2015-01-05 | 403 | 406 | 403 | 405 | 19,300 | 405 |
分割・併合履歴 ： なし
