7819 粧美堂(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 422 | 425 | 416 | 425 | 10,000 | 425 |
2016-12-29 | 424 | 426 | 422 | 426 | 15,300 | 426 |
2016-12-28 | 425 | 427 | 424 | 426 | 8,400 | 426 |
2016-12-27 | 423 | 426 | 423 | 426 | 18,900 | 426 |
2016-12-26 | 427 | 428 | 425 | 425 | 20,900 | 425 |
2016-12-22 | 422 | 428 | 420 | 427 | 8,500 | 427 |
2016-12-21 | 426 | 427 | 425 | 425 | 11,400 | 425 |
2016-12-20 | 427 | 427 | 426 | 426 | 13,900 | 426 |
2016-12-19 | 428 | 428 | 424 | 428 | 8,500 | 428 |
2016-12-16 | 428 | 428 | 423 | 428 | 7,300 | 428 |
2016-12-15 | 423 | 427 | 422 | 426 | 9,200 | 426 |
2016-12-14 | 427 | 427 | 419 | 423 | 58,600 | 423 |
2016-12-13 | 426 | 429 | 425 | 429 | 10,400 | 429 |
2016-12-12 | 429 | 429 | 423 | 427 | 10,400 | 427 |
2016-12-09 | 422 | 425 | 420 | 425 | 10,600 | 425 |
2016-12-08 | 425 | 426 | 423 | 426 | 6,700 | 426 |
2016-12-07 | 427 | 427 | 423 | 424 | 11,600 | 424 |
2016-12-06 | 426 | 426 | 422 | 425 | 6,100 | 425 |
2016-12-05 | 425 | 429 | 420 | 428 | 6,500 | 428 |
2016-12-02 | 425 | 427 | 420 | 426 | 8,300 | 426 |
2016-12-01 | 429 | 429 | 425 | 426 | 7,000 | 426 |
2016-11-30 | 427 | 429 | 426 | 429 | 5,400 | 429 |
2016-11-29 | 429 | 429 | 424 | 427 | 6,300 | 427 |
2016-11-28 | 427 | 429 | 424 | 429 | 8,700 | 429 |
2016-11-25 | 422 | 427 | 422 | 427 | 5,600 | 427 |
2016-11-24 | 427 | 427 | 411 | 426 | 25,900 | 426 |
2016-11-22 | 426 | 428 | 425 | 428 | 14,200 | 428 |
2016-11-21 | 421 | 425 | 420 | 425 | 10,500 | 425 |
2016-11-18 | 423 | 423 | 418 | 421 | 7,100 | 421 |
2016-11-17 | 422 | 424 | 418 | 423 | 7,100 | 423 |
2016-11-16 | 423 | 423 | 418 | 423 | 13,200 | 423 |
2016-11-15 | 418 | 424 | 416 | 422 | 6,500 | 422 |
2016-11-14 | 417 | 422 | 417 | 422 | 7,800 | 422 |
2016-11-11 | 414 | 418 | 406 | 418 | 11,500 | 418 |
2016-11-10 | 420 | 420 | 408 | 413 | 25,500 | 413 |
2016-11-09 | 420 | 420 | 401 | 404 | 28,500 | 404 |
2016-11-08 | 420 | 420 | 414 | 418 | 10,100 | 418 |
2016-11-07 | 418 | 419 | 417 | 418 | 8,700 | 418 |
2016-11-04 | 416 | 421 | 416 | 419 | 5,300 | 419 |
2016-11-02 | 426 | 426 | 422 | 424 | 8,200 | 424 |
2016-11-01 | 431 | 431 | 425 | 427 | 9,100 | 427 |
2016-10-31 | 422 | 431 | 421 | 430 | 35,400 | 430 |
2016-10-28 | 421 | 423 | 419 | 423 | 23,500 | 423 |
2016-10-27 | 421 | 421 | 419 | 421 | 10,100 | 421 |
2016-10-26 | 420 | 422 | 418 | 419 | 16,800 | 419 |
2016-10-25 | 418 | 421 | 414 | 420 | 18,600 | 420 |
2016-10-24 | 414 | 419 | 414 | 418 | 6,800 | 418 |
2016-10-21 | 415 | 417 | 415 | 416 | 4,500 | 416 |
2016-10-20 | 414 | 419 | 414 | 417 | 8,800 | 417 |
2016-10-19 | 414 | 415 | 414 | 415 | 1,900 | 415 |
2016-10-17 | 414 | 415 | 413 | 413 | 3,400 | 413 |
2016-10-13 | 414 | 416 | 413 | 416 | 2,600 | 416 |
2016-10-12 | 413 | 416 | 413 | 414 | 6,500 | 414 |
2016-10-11 | 416 | 417 | 413 | 416 | 9,800 | 416 |
2016-10-07 | 414 | 417 | 412 | 416 | 16,800 | 416 |
2016-10-06 | 414 | 416 | 413 | 415 | 18,100 | 415 |
2016-10-05 | 412 | 414 | 412 | 414 | 13,600 | 414 |
2016-10-04 | 411 | 412 | 410 | 412 | 7,800 | 412 |
2016-10-03 | 409 | 412 | 409 | 410 | 11,600 | 410 |
2016-09-30 | 408 | 411 | 408 | 409 | 10,700 | 409 |
2016-09-29 | 407 | 411 | 407 | 409 | 10,400 | 409 |
2016-09-28 | 405 | 414 | 404 | 411 | 57,600 | 411 |
2016-09-27 | 413 | 419 | 411 | 418 | 102,800 | 418 |
2016-09-26 | 413 | 414 | 411 | 413 | 38,800 | 413 |
2016-09-23 | 410 | 412 | 410 | 412 | 19,300 | 412 |
2016-09-21 | 408 | 413 | 408 | 412 | 22,200 | 412 |
2016-09-20 | 407 | 412 | 406 | 410 | 18,700 | 410 |
2016-09-16 | 406 | 410 | 406 | 409 | 10,500 | 409 |
2016-09-15 | 405 | 408 | 405 | 407 | 18,700 | 407 |
2016-09-14 | 405 | 406 | 404 | 405 | 13,100 | 405 |
2016-09-13 | 406 | 407 | 404 | 406 | 5,700 | 406 |
2016-09-12 | 407 | 408 | 403 | 404 | 11,100 | 404 |
2016-09-09 | 404 | 409 | 404 | 408 | 27,900 | 408 |
2016-09-08 | 404 | 404 | 403 | 404 | 7,500 | 404 |
2016-09-07 | 404 | 405 | 403 | 404 | 7,700 | 404 |
2016-09-06 | 403 | 405 | 403 | 404 | 7,500 | 404 |
2016-09-05 | 403 | 405 | 403 | 403 | 4,500 | 403 |
2016-09-02 | 402 | 407 | 402 | 403 | 6,400 | 403 |
2016-09-01 | 403 | 405 | 402 | 405 | 8,000 | 405 |
2016-08-31 | 402 | 404 | 401 | 403 | 6,600 | 403 |
2016-08-30 | 402 | 404 | 401 | 404 | 8,100 | 404 |
2016-08-29 | 408 | 409 | 404 | 406 | 15,400 | 406 |
2016-08-26 | 405 | 406 | 402 | 404 | 7,100 | 404 |
2016-08-25 | 405 | 406 | 404 | 405 | 2,500 | 405 |
2016-08-24 | 401 | 405 | 401 | 405 | 1,100 | 405 |
2016-08-23 | 401 | 404 | 400 | 400 | 6,800 | 400 |
2016-08-22 | 403 | 404 | 401 | 403 | 3,300 | 403 |
2016-08-19 | 401 | 404 | 401 | 402 | 2,200 | 402 |
2016-08-18 | 403 | 403 | 401 | 401 | 5,000 | 401 |
2016-08-17 | 408 | 410 | 402 | 404 | 18,800 | 404 |
2016-08-16 | 409 | 410 | 408 | 408 | 7,500 | 408 |
2016-08-15 | 409 | 409 | 408 | 408 | 2,900 | 408 |
2016-08-12 | 409 | 409 | 407 | 408 | 2,500 | 408 |
2016-08-10 | 409 | 409 | 405 | 406 | 2,500 | 406 |
2016-08-09 | 407 | 409 | 402 | 409 | 5,900 | 409 |
2016-08-08 | 406 | 409 | 405 | 409 | 4,300 | 409 |
2016-08-05 | 402 | 407 | 400 | 406 | 3,800 | 406 |
2016-08-04 | 405 | 406 | 401 | 401 | 4,900 | 401 |
2016-08-03 | 408 | 408 | 403 | 403 | 3,300 | 403 |
2016-08-02 | 405 | 412 | 404 | 408 | 6,200 | 408 |
2016-08-01 | 413 | 413 | 409 | 410 | 8,500 | 410 |
2016-07-29 | 412 | 413 | 408 | 413 | 13,100 | 413 |
2016-07-28 | 409 | 411 | 408 | 411 | 14,700 | 411 |
2016-07-27 | 405 | 408 | 403 | 408 | 13,800 | 408 |
2016-07-26 | 403 | 405 | 403 | 403 | 11,700 | 403 |
2016-07-25 | 402 | 403 | 401 | 402 | 2,200 | 402 |
2016-07-22 | 401 | 402 | 400 | 402 | 3,900 | 402 |
2016-07-21 | 402 | 402 | 399 | 402 | 5,400 | 402 |
2016-07-20 | 400 | 401 | 398 | 401 | 2,500 | 401 |
2016-07-19 | 399 | 401 | 399 | 401 | 3,900 | 401 |
2016-07-15 | 398 | 402 | 398 | 399 | 3,800 | 399 |
2016-07-14 | 397 | 402 | 397 | 398 | 9,600 | 398 |
2016-07-13 | 402 | 402 | 398 | 398 | 4,900 | 398 |
2016-07-12 | 401 | 402 | 397 | 400 | 6,500 | 400 |
2016-07-11 | 397 | 402 | 397 | 401 | 5,800 | 401 |
2016-07-08 | 400 | 400 | 396 | 397 | 3,300 | 397 |
2016-07-07 | 399 | 400 | 396 | 400 | 3,200 | 400 |
2016-07-06 | 396 | 400 | 395 | 400 | 5,500 | 400 |
2016-07-05 | 399 | 402 | 397 | 401 | 4,900 | 401 |
2016-07-04 | 399 | 400 | 397 | 399 | 3,600 | 399 |
2016-07-01 | 400 | 401 | 397 | 400 | 8,000 | 400 |
2016-06-30 | 400 | 402 | 400 | 400 | 5,500 | 400 |
2016-06-29 | 399 | 401 | 398 | 400 | 7,000 | 400 |
2016-06-28 | 390 | 400 | 390 | 398 | 11,700 | 398 |
2016-06-27 | 388 | 394 | 388 | 390 | 10,100 | 390 |
2016-06-24 | 397 | 402 | 384 | 388 | 13,200 | 388 |
2016-06-23 | 401 | 401 | 397 | 399 | 2,000 | 399 |
2016-06-22 | 397 | 402 | 396 | 402 | 4,800 | 402 |
2016-06-21 | 395 | 398 | 394 | 398 | 4,700 | 398 |
2016-06-20 | 399 | 399 | 386 | 395 | 7,200 | 395 |
2016-06-17 | 392 | 398 | 390 | 398 | 6,400 | 398 |
2016-06-16 | 394 | 396 | 388 | 388 | 8,000 | 388 |
2016-06-15 | 396 | 399 | 395 | 396 | 2,400 | 396 |
2016-06-14 | 397 | 398 | 396 | 396 | 4,000 | 396 |
2016-06-13 | 400 | 400 | 397 | 397 | 5,400 | 397 |
2016-06-10 | 401 | 401 | 398 | 400 | 12,300 | 400 |
2016-06-09 | 400 | 401 | 399 | 399 | 10,500 | 399 |
2016-06-08 | 401 | 402 | 398 | 402 | 4,600 | 402 |
2016-06-07 | 399 | 400 | 398 | 400 | 3,800 | 400 |
2016-06-06 | 398 | 399 | 396 | 398 | 6,100 | 398 |
2016-06-03 | 398 | 398 | 394 | 398 | 6,900 | 398 |
2016-06-02 | 401 | 401 | 396 | 396 | 4,500 | 396 |
2016-06-01 | 399 | 401 | 399 | 401 | 3,700 | 401 |
2016-05-31 | 401 | 401 | 398 | 398 | 4,300 | 398 |
2016-05-30 | 401 | 401 | 399 | 400 | 5,100 | 400 |
2016-05-27 | 397 | 400 | 397 | 399 | 3,600 | 399 |
2016-05-26 | 398 | 399 | 393 | 395 | 11,200 | 395 |
2016-05-25 | 397 | 398 | 395 | 398 | 2,200 | 398 |
2016-05-24 | 398 | 398 | 395 | 397 | 3,400 | 397 |
2016-05-23 | 399 | 399 | 393 | 398 | 3,100 | 398 |
2016-05-20 | 398 | 399 | 398 | 398 | 1,300 | 398 |
2016-05-19 | 396 | 399 | 396 | 398 | 3,100 | 398 |
2016-05-18 | 395 | 397 | 394 | 396 | 1,900 | 396 |
2016-05-17 | 397 | 399 | 395 | 397 | 4,300 | 397 |
2016-05-16 | 396 | 399 | 393 | 396 | 7,200 | 396 |
2016-05-13 | 395 | 398 | 394 | 396 | 6,600 | 396 |
2016-05-12 | 401 | 401 | 397 | 399 | 5,000 | 399 |
2016-05-11 | 400 | 401 | 396 | 400 | 8,400 | 400 |
2016-05-10 | 397 | 400 | 397 | 398 | 12,000 | 398 |
2016-05-09 | 395 | 400 | 392 | 397 | 8,300 | 397 |
2016-05-06 | 396 | 396 | 391 | 396 | 5,600 | 396 |
2016-05-02 | 397 | 397 | 392 | 392 | 8,100 | 392 |
2016-04-28 | 396 | 398 | 395 | 397 | 3,100 | 397 |
2016-04-27 | 398 | 399 | 396 | 397 | 3,200 | 397 |
2016-04-26 | 397 | 397 | 395 | 397 | 3,500 | 397 |
2016-04-25 | 399 | 399 | 395 | 397 | 2,200 | 397 |
2016-04-22 | 398 | 399 | 396 | 399 | 3,400 | 399 |
2016-04-21 | 397 | 398 | 395 | 398 | 5,500 | 398 |
2016-04-20 | 394 | 398 | 393 | 397 | 5,300 | 397 |
2016-04-19 | 393 | 400 | 390 | 396 | 8,100 | 396 |
2016-04-18 | 393 | 393 | 388 | 388 | 6,000 | 388 |
2016-04-15 | 392 | 394 | 392 | 394 | 4,400 | 394 |
2016-04-14 | 392 | 395 | 392 | 395 | 9,300 | 395 |
2016-04-13 | 391 | 393 | 391 | 392 | 2,300 | 392 |
2016-04-12 | 391 | 394 | 390 | 391 | 9,100 | 391 |
2016-04-11 | 392 | 393 | 390 | 392 | 5,000 | 392 |
2016-04-08 | 386 | 395 | 386 | 391 | 5,800 | 391 |
2016-04-07 | 386 | 391 | 386 | 388 | 4,500 | 388 |
2016-04-06 | 386 | 389 | 386 | 386 | 4,200 | 386 |
2016-04-05 | 390 | 392 | 388 | 388 | 3,600 | 388 |
2016-04-04 | 390 | 394 | 390 | 393 | 5,500 | 393 |
2016-04-01 | 391 | 391 | 388 | 388 | 8,000 | 388 |
2016-03-31 | 394 | 394 | 388 | 388 | 2,900 | 388 |
2016-03-30 | 394 | 395 | 390 | 391 | 3,300 | 391 |
2016-03-29 | 391 | 395 | 391 | 395 | 3,400 | 395 |
2016-03-28 | 394 | 396 | 390 | 396 | 8,500 | 396 |
2016-03-25 | 393 | 394 | 390 | 394 | 3,600 | 394 |
2016-03-24 | 393 | 393 | 390 | 390 | 4,900 | 390 |
2016-03-23 | 395 | 396 | 393 | 396 | 2,600 | 396 |
2016-03-22 | 393 | 396 | 392 | 395 | 5,200 | 395 |
2016-03-18 | 395 | 395 | 391 | 391 | 5,900 | 391 |
2016-03-17 | 391 | 395 | 391 | 395 | 3,900 | 395 |
2016-03-16 | 390 | 393 | 388 | 388 | 3,700 | 388 |
2016-03-15 | 392 | 393 | 389 | 392 | 2,600 | 392 |
2016-03-14 | 391 | 393 | 387 | 390 | 6,200 | 390 |
2016-03-11 | 392 | 395 | 386 | 391 | 10,900 | 391 |
2016-03-10 | 390 | 393 | 390 | 392 | 3,500 | 392 |
2016-03-09 | 388 | 390 | 385 | 389 | 6,200 | 389 |
2016-03-08 | 389 | 389 | 389 | 389 | 1,700 | 389 |
2016-03-07 | 393 | 393 | 388 | 390 | 3,500 | 390 |
2016-03-04 | 393 | 395 | 392 | 393 | 3,900 | 393 |
2016-03-03 | 390 | 393 | 388 | 393 | 5,100 | 393 |
2016-03-02 | 389 | 392 | 389 | 390 | 3,500 | 390 |
2016-03-01 | 390 | 392 | 388 | 388 | 3,900 | 388 |
2016-02-29 | 397 | 397 | 390 | 390 | 9,300 | 390 |
2016-02-26 | 393 | 396 | 393 | 395 | 5,300 | 395 |
2016-02-25 | 390 | 393 | 388 | 393 | 3,400 | 393 |
2016-02-24 | 387 | 394 | 386 | 388 | 5,300 | 388 |
2016-02-23 | 394 | 394 | 387 | 387 | 2,600 | 387 |
2016-02-22 | 377 | 397 | 377 | 395 | 13,900 | 395 |
2016-02-19 | 375 | 381 | 371 | 379 | 5,800 | 379 |
2016-02-18 | 374 | 377 | 373 | 376 | 4,500 | 376 |
2016-02-17 | 373 | 375 | 370 | 372 | 7,100 | 372 |
2016-02-16 | 369 | 376 | 367 | 372 | 8,900 | 372 |
2016-02-15 | 371 | 382 | 370 | 375 | 6,200 | 375 |
2016-02-12 | 365 | 368 | 360 | 363 | 24,700 | 363 |
2016-02-10 | 384 | 384 | 374 | 375 | 19,500 | 375 |
2016-02-09 | 388 | 388 | 384 | 385 | 8,800 | 385 |
2016-02-08 | 387 | 392 | 387 | 391 | 7,300 | 391 |
2016-02-05 | 390 | 391 | 388 | 391 | 9,800 | 391 |
2016-02-04 | 393 | 393 | 389 | 391 | 7,100 | 391 |
2016-02-03 | 394 | 395 | 392 | 393 | 11,100 | 393 |
2016-02-02 | 397 | 397 | 395 | 397 | 4,900 | 397 |
2016-02-01 | 396 | 397 | 393 | 397 | 10,800 | 397 |
2016-01-29 | 392 | 395 | 391 | 394 | 5,500 | 394 |
2016-01-28 | 393 | 394 | 390 | 391 | 5,600 | 391 |
2016-01-27 | 395 | 396 | 393 | 394 | 3,700 | 394 |
2016-01-26 | 394 | 395 | 390 | 391 | 5,000 | 391 |
2016-01-25 | 396 | 396 | 390 | 394 | 15,300 | 394 |
2016-01-22 | 379 | 392 | 378 | 392 | 16,200 | 392 |
2016-01-21 | 390 | 395 | 375 | 376 | 30,000 | 376 |
2016-01-20 | 395 | 397 | 392 | 392 | 19,800 | 392 |
2016-01-19 | 397 | 397 | 394 | 394 | 6,600 | 394 |
2016-01-18 | 393 | 397 | 393 | 396 | 8,500 | 396 |
2016-01-15 | 399 | 399 | 396 | 396 | 4,500 | 396 |
2016-01-14 | 398 | 400 | 395 | 397 | 13,300 | 397 |
2016-01-13 | 396 | 400 | 396 | 398 | 5,500 | 398 |
2016-01-12 | 396 | 398 | 394 | 394 | 20,400 | 394 |
2016-01-08 | 398 | 399 | 396 | 396 | 18,800 | 396 |
2016-01-07 | 398 | 399 | 398 | 398 | 9,200 | 398 |
2016-01-06 | 400 | 401 | 399 | 400 | 6,700 | 400 |
2016-01-05 | 399 | 401 | 398 | 399 | 11,000 | 399 |
2016-01-04 | 401 | 401 | 399 | 399 | 12,600 | 399 |
分割・併合履歴 : なし