7819 粧美堂(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	435	437	433	435	8,300	435
2017-12-28	434	435	433	435	10,900	435
2017-12-27	433	435	430	434	5,600	434
2017-12-26	433	436	430	432	24,000	432
2017-12-25	433	437	430	433	27,100	433
2017-12-22	428	433	428	433	13,200	433
2017-12-21	432	432	428	428	13,800	428
2017-12-20	432	435	431	431	9,100	431
2017-12-19	432	434	431	433	15,900	433
2017-12-18	435	440	432	432	19,600	432
2017-12-15	435	447	430	434	91,400	434
2017-12-14	435	436	433	435	14,100	435
2017-12-13	431	435	431	434	19,000	434
2017-12-12	434	434	428	430	20,500	430
2017-12-11	426	435	426	434	27,100	434
2017-12-08	423	427	423	427	24,100	427
2017-12-07	425	426	423	426	14,900	426
2017-12-06	423	425	422	423	24,000	423
2017-12-05	426	426	422	425	9,900	425
2017-12-04	427	428	423	424	13,500	424
2017-12-01	423	426	422	426	16,400	426
2017-11-30	422	424	421	423	15,800	423
2017-11-29	429	429	421	422	26,000	422
2017-11-28	431	431	421	424	34,300	424
2017-11-27	431	431	428	431	12,100	431
2017-11-24	426	432	426	431	17,400	431
2017-11-22	426	429	424	426	13,000	426
2017-11-21	429	429	424	428	12,500	428
2017-11-20	423	429	422	428	22,200	428
2017-11-17	433	433	425	428	15,900	428
2017-11-16	424	432	424	426	18,000	426
2017-11-15	428	433	421	426	90,000	426
2017-11-13	442	444	426	426	130,100	426
2017-11-10	455	457	448	450	24,400	450
2017-11-09	459	459	445	454	34,300	454
2017-11-08	461	464	451	457	39,000	457
2017-11-07	450	456	448	453	47,800	453
2017-11-06	453	456	451	451	22,300	451
2017-11-02	454	460	447	451	38,700	451
2017-11-01	456	460	453	456	40,400	456
2017-10-31	470	473	453	456	97,300	456
2017-10-30	445	478	441	477	129,000	477
2017-10-27	448	450	441	443	41,500	443
2017-10-26	437	443	436	442	29,800	442
2017-10-25	434	438	433	435	31,500	435
2017-10-24	442	443	432	432	58,500	432
2017-10-23	439	443	436	440	56,500	440
2017-10-20	443	446	439	440	35,300	440
2017-10-19	448	448	441	443	24,600	443
2017-10-18	450	450	442	445	43,800	445
2017-10-17	458	458	445	451	63,200	451
2017-10-16	465	467	455	458	36,400	458
2017-10-13	461	466	460	463	79,600	463
2017-10-12	466	466	460	461	48,700	461
2017-10-11	479	482	460	464	188,500	464
2017-10-10	503	505	499	505	20,900	505
2017-10-06	510	512	502	503	32,700	503
2017-10-05	514	515	511	515	8,400	515
2017-10-04	515	520	512	517	30,900	517
2017-10-03	519	519	510	512	30,700	512
2017-10-02	501	515	499	512	39,600	512
2017-09-29	507	509	501	501	22,100	501
2017-09-28	510	510	500	506	31,300	506
2017-09-27	504	510	500	508	82,100	508
2017-09-26	517	518	514	515	96,200	515
2017-09-25	509	518	509	515	27,700	515
2017-09-22	515	517	508	510	26,000	510
2017-09-21	523	523	515	520	28,800	520
2017-09-20	534	534	520	521	36,300	521
2017-09-19	541	544	529	532	42,600	532
2017-09-15	519	540	513	536	69,500	536
2017-09-14	515	521	514	519	27,100	519
2017-09-13	512	519	512	515	17,500	515
2017-09-12	515	523	511	512	27,700	512
2017-09-11	513	517	510	517	28,200	517
2017-09-08	508	511	506	508	28,200	508
2017-09-07	513	524	509	511	23,500	511
2017-09-06	505	513	503	513	49,900	513
2017-09-05	530	532	500	513	133,300	513
2017-09-04	531	537	521	532	64,300	532
2017-09-01	558	558	540	540	57,500	540
2017-08-31	545	557	545	555	112,300	555
2017-08-30	539	550	538	545	52,900	545
2017-08-29	531	542	526	539	85,300	539
2017-08-28	536	544	531	541	68,700	541
2017-08-25	529	539	526	531	78,100	531
2017-08-24	529	537	523	524	64,000	524
2017-08-23	525	536	523	535	76,400	535
2017-08-22	519	533	517	521	68,500	521
2017-08-21	505	534	503	524	185,100	524
2017-08-18	496	508	495	500	63,500	500
2017-08-17	496	502	494	501	28,200	501
2017-08-16	492	500	483	495	88,800	495
2017-08-15	492	540	485	492	352,600	492
2017-08-14	494	500	486	492	152,600	492
2017-08-10	494	509	492	502	123,100	502
2017-08-09	512	514	480	496	399,700	496
2017-08-08	509	517	507	512	259,000	512
2017-08-07	520	526	507	507	603,000	507
2017-08-04	533	547	517	517	3,109,600	517
2017-08-03	516	543	505	516	3,429,000	516
2017-08-02	510	560	491	513	9,329,100	513
2017-08-01	482	530	452	530	1,901,200	530
2017-07-31	454	460	450	450	24,700	450
2017-07-28	456	459	452	453	19,300	453
2017-07-27	463	464	455	455	20,900	455
2017-07-26	461	468	461	463	26,500	463
2017-07-25	462	464	458	461	14,700	461
2017-07-24	457	461	456	460	15,900	460
2017-07-21	455	458	455	457	9,900	457
2017-07-20	456	463	454	454	24,400	454
2017-07-19	454	460	454	456	14,400	456
2017-07-18	452	457	449	456	18,700	456
2017-07-14	449	454	449	453	10,100	453
2017-07-13	454	455	450	453	19,300	453
2017-07-12	454	456	448	450	19,700	450
2017-07-11	450	454	449	451	16,500	451
2017-07-10	447	451	447	450	19,500	450
2017-07-07	446	452	446	447	15,900	447
2017-07-06	445	448	440	446	17,300	446
2017-07-05	448	450	431	446	44,600	446
2017-07-04	452	452	447	448	21,100	448
2017-07-03	449	460	446	451	36,300	451
2017-06-30	441	445	441	443	29,500	443
2017-06-29	450	451	441	445	31,100	445
2017-06-28	459	459	445	449	62,500	449
2017-06-27	463	463	452	454	21,400	454
2017-06-26	458	465	452	458	47,500	458
2017-06-23	464	470	456	458	104,300	458
2017-06-22	466	475	462	464	213,200	464
2017-06-21	450	516	444	471	1,992,800	471
2017-06-20	437	437	432	436	10,500	436
2017-06-19	433	436	433	435	5,400	435
2017-06-16	432	433	431	431	3,500	431
2017-06-15	434	434	432	432	4,500	432
2017-06-14	435	435	431	431	6,100	431
2017-06-13	438	438	429	429	19,400	429
2017-06-12	435	438	433	434	8,300	434
2017-06-09	438	438	434	435	13,500	435
2017-06-08	441	441	434	438	15,900	438
2017-06-07	438	440	431	440	19,300	440
2017-06-06	450	450	439	440	7,700	440
2017-06-05	450	450	443	445	11,600	445
2017-06-02	446	446	438	442	10,000	442
2017-06-01	446	446	440	441	13,600	441
2017-05-31	436	446	436	440	9,300	440
2017-05-30	437	438	435	436	4,900	436
2017-05-29	445	445	433	439	18,100	439
2017-05-26	441	442	430	440	26,000	440
2017-05-25	446	450	433	441	15,800	441
2017-05-24	447	448	444	447	10,200	447
2017-05-23	435	445	435	443	21,000	443
2017-05-22	440	450	430	431	44,600	431
2017-05-19	445	448	440	440	19,000	440
2017-05-18	445	447	443	444	14,900	444
2017-05-17	447	451	445	448	7,100	448
2017-05-16	463	463	444	444	30,900	444
2017-05-15	455	466	454	463	29,700	463
2017-05-12	472	480	468	478	34,400	478
2017-05-11	468	475	468	472	10,900	472
2017-05-10	471	475	470	473	15,300	473
2017-05-09	465	475	465	472	19,900	472
2017-05-08	467	470	463	470	16,200	470
2017-05-02	465	467	451	460	9,600	460
2017-05-01	467	470	463	465	20,800	465
2017-04-28	464	466	454	465	22,300	465
2017-04-27	460	466	455	465	18,100	465
2017-04-26	463	464	459	460	14,400	460
2017-04-25	456	463	454	456	25,800	456
2017-04-24	447	457	440	456	34,500	456
2017-04-21	446	449	440	442	24,400	442
2017-04-20	441	453	440	441	19,600	441
2017-04-19	438	456	438	440	27,600	440
2017-04-18	430	447	427	443	25,000	443
2017-04-17	415	432	413	429	25,400	429
2017-04-14	430	433	411	413	90,100	413
2017-04-13	443	446	433	437	28,700	437
2017-04-12	462	463	440	446	46,100	446
2017-04-11	467	467	463	465	15,000	465
2017-04-10	475	475	461	467	61,300	467
2017-04-07	466	472	440	465	117,600	465
2017-04-06	499	501	458	462	259,600	462
2017-04-05	481	493	477	490	126,800	490
2017-04-04	458	479	458	476	79,600	476
2017-04-03	456	464	456	458	15,900	458
2017-03-31	462	463	456	456	16,800	456
2017-03-30	459	464	455	456	18,500	456
2017-03-29	462	465	460	462	22,800	462
2017-03-28	457	467	452	467	40,700	467
2017-03-27	460	460	448	459	36,900	459
2017-03-24	458	460	450	460	25,100	460
2017-03-23	448	458	447	455	54,600	455
2017-03-22	444	448	444	447	38,500	447
2017-03-21	443	449	441	446	53,200	446
2017-03-17	442	443	439	442	12,400	442
2017-03-16	437	446	437	445	23,800	445
2017-03-15	440	442	434	439	21,200	439
2017-03-14	445	445	436	444	30,600	444
2017-03-13	442	446	442	443	34,500	443
2017-03-10	446	446	441	442	25,500	442
2017-03-09	447	447	440	441	30,300	441
2017-03-08	441	445	438	445	22,900	445
2017-03-07	440	440	438	440	17,700	440
2017-03-06	436	441	436	439	4,300	439
2017-03-03	438	442	438	439	9,500	439
2017-03-02	443	444	438	444	17,200	444
2017-03-01	435	443	433	442	23,500	442
2017-02-28	430	431	429	430	6,600	430
2017-02-27	430	431	427	431	8,700	431
2017-02-24	430	433	430	430	7,900	430
2017-02-23	433	436	423	432	37,000	432
2017-02-22	437	439	426	437	11,300	437
2017-02-21	436	439	435	439	8,000	439
2017-02-20	440	440	437	439	5,600	439
2017-02-17	439	442	438	441	20,500	441
2017-02-16	440	442	435	442	24,000	442
2017-02-15	442	442	430	442	50,600	442
2017-02-14	442	443	420	442	44,700	442
2017-02-13	423	441	422	441	68,200	441
2017-02-10	424	424	419	422	6,100	422
2017-02-09	424	424	420	420	3,200	420
2017-02-08	417	424	417	420	7,700	420
2017-02-07	420	420	415	415	9,300	415
2017-02-06	424	424	421	421	3,200	421
2017-02-03	422	424	421	422	5,400	422
2017-02-02	425	426	422	424	7,500	424
2017-02-01	424	427	424	424	4,300	424
2017-01-31	423	427	423	424	7,400	424
2017-01-30	422	426	422	425	5,100	425
2017-01-27	423	427	422	425	12,100	425
2017-01-26	424	428	423	425	17,000	425
2017-01-25	425	425	422	424	9,100	424
2017-01-24	425	425	421	424	4,600	424
2017-01-23	424	424	421	423	11,800	423
2017-01-20	417	423	417	421	5,600	421
2017-01-19	422	422	419	419	5,100	419
2017-01-18	415	422	415	422	7,500	422
2017-01-17	420	422	419	420	4,500	420
2017-01-16	422	422	420	422	4,500	422
2017-01-13	423	424	421	422	5,400	422
2017-01-12	422	423	420	423	8,400	423
2017-01-11	423	425	422	424	5,700	424
2017-01-10	423	425	422	423	13,300	423
2017-01-06	425	425	421	423	14,600	423
2017-01-05	424	427	424	426	5,800	426
2017-01-04	425	428	424	425	17,700	425

分割・併合履歴：なし