7819 粧美堂(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 349 | 354 | 349 | 351 | 11,500 | 351 |
2018-12-27 | 334 | 354 | 325 | 349 | 14,700 | 349 |
2018-12-26 | 311 | 325 | 311 | 318 | 17,900 | 318 |
2018-12-25 | 333 | 333 | 307 | 309 | 33,700 | 309 |
2018-12-21 | 364 | 364 | 334 | 339 | 36,500 | 339 |
2018-12-20 | 371 | 373 | 365 | 365 | 11,400 | 365 |
2018-12-19 | 379 | 379 | 371 | 373 | 12,200 | 373 |
2018-12-18 | 383 | 383 | 376 | 377 | 11,600 | 377 |
2018-12-17 | 383 | 385 | 382 | 383 | 7,200 | 383 |
2018-12-14 | 390 | 391 | 385 | 385 | 11,500 | 385 |
2018-12-13 | 390 | 392 | 388 | 390 | 8,800 | 390 |
2018-12-12 | 391 | 393 | 390 | 391 | 5,200 | 391 |
2018-12-11 | 397 | 397 | 391 | 391 | 6,100 | 391 |
2018-12-10 | 396 | 399 | 394 | 395 | 9,000 | 395 |
2018-12-07 | 395 | 399 | 395 | 397 | 5,600 | 397 |
2018-12-06 | 393 | 397 | 393 | 396 | 6,100 | 396 |
2018-12-05 | 392 | 398 | 392 | 396 | 3,100 | 396 |
2018-12-04 | 396 | 397 | 396 | 397 | 3,600 | 397 |
2018-12-03 | 398 | 400 | 392 | 397 | 12,200 | 397 |
2018-11-30 | 393 | 399 | 392 | 398 | 7,600 | 398 |
2018-11-29 | 398 | 398 | 394 | 395 | 4,400 | 395 |
2018-11-28 | 393 | 397 | 393 | 396 | 5,000 | 396 |
2018-11-27 | 396 | 399 | 394 | 398 | 9,700 | 398 |
2018-11-26 | 391 | 396 | 391 | 396 | 4,700 | 396 |
2018-11-22 | 394 | 394 | 389 | 391 | 4,500 | 391 |
2018-11-21 | 388 | 391 | 386 | 390 | 7,100 | 390 |
2018-11-20 | 393 | 396 | 393 | 396 | 3,000 | 396 |
2018-11-19 | 384 | 398 | 384 | 392 | 7,200 | 392 |
2018-11-16 | 385 | 389 | 384 | 384 | 3,900 | 384 |
2018-11-15 | 388 | 389 | 385 | 386 | 6,200 | 386 |
2018-11-14 | 402 | 402 | 387 | 387 | 14,500 | 387 |
2018-11-13 | 393 | 402 | 393 | 402 | 29,200 | 402 |
2018-11-12 | 397 | 399 | 397 | 398 | 15,800 | 398 |
2018-11-09 | 396 | 397 | 394 | 394 | 9,500 | 394 |
2018-11-08 | 393 | 396 | 393 | 396 | 6,900 | 396 |
2018-11-07 | 393 | 395 | 391 | 393 | 13,200 | 393 |
2018-11-06 | 391 | 393 | 391 | 391 | 6,500 | 391 |
2018-11-05 | 391 | 393 | 390 | 391 | 6,300 | 391 |
2018-11-02 | 386 | 390 | 385 | 390 | 5,500 | 390 |
2018-11-01 | 384 | 391 | 382 | 390 | 9,800 | 390 |
2018-10-31 | 381 | 389 | 380 | 384 | 8,800 | 384 |
2018-10-30 | 385 | 391 | 377 | 377 | 21,100 | 377 |
2018-10-29 | 388 | 388 | 385 | 385 | 6,900 | 385 |
2018-10-26 | 388 | 389 | 388 | 388 | 8,500 | 388 |
2018-10-25 | 388 | 390 | 388 | 388 | 8,700 | 388 |
2018-10-24 | 389 | 391 | 389 | 391 | 4,200 | 391 |
2018-10-23 | 392 | 392 | 389 | 389 | 3,500 | 389 |
2018-10-22 | 390 | 392 | 390 | 391 | 3,800 | 391 |
2018-10-19 | 390 | 392 | 390 | 391 | 2,900 | 391 |
2018-10-18 | 390 | 393 | 390 | 392 | 4,200 | 392 |
2018-10-17 | 394 | 394 | 390 | 392 | 4,700 | 392 |
2018-10-16 | 390 | 393 | 389 | 391 | 7,400 | 391 |
2018-10-15 | 390 | 390 | 386 | 390 | 10,400 | 390 |
2018-10-12 | 388 | 390 | 387 | 387 | 9,000 | 387 |
2018-10-11 | 389 | 392 | 386 | 389 | 14,000 | 389 |
2018-10-10 | 389 | 393 | 389 | 390 | 7,100 | 390 |
2018-10-09 | 391 | 391 | 388 | 391 | 5,600 | 391 |
2018-10-05 | 389 | 391 | 387 | 391 | 9,300 | 391 |
2018-10-04 | 389 | 391 | 388 | 389 | 10,100 | 389 |
2018-10-03 | 389 | 391 | 389 | 389 | 10,000 | 389 |
2018-10-02 | 390 | 391 | 389 | 389 | 10,800 | 389 |
2018-10-01 | 390 | 393 | 389 | 389 | 34,800 | 389 |
2018-09-28 | 397 | 397 | 385 | 391 | 42,300 | 391 |
2018-09-27 | 397 | 397 | 390 | 394 | 29,800 | 394 |
2018-09-26 | 392 | 397 | 389 | 396 | 61,300 | 396 |
2018-09-25 | 399 | 402 | 395 | 397 | 109,400 | 397 |
2018-09-21 | 401 | 401 | 398 | 399 | 35,900 | 399 |
2018-09-20 | 399 | 401 | 398 | 401 | 19,600 | 401 |
2018-09-19 | 398 | 401 | 398 | 399 | 18,200 | 399 |
2018-09-18 | 397 | 403 | 397 | 401 | 15,700 | 401 |
2018-09-14 | 397 | 403 | 396 | 401 | 47,700 | 401 |
2018-09-13 | 396 | 401 | 396 | 399 | 11,000 | 399 |
2018-09-12 | 397 | 400 | 396 | 397 | 18,500 | 397 |
2018-09-11 | 398 | 400 | 397 | 400 | 17,600 | 400 |
2018-09-10 | 398 | 401 | 398 | 398 | 15,800 | 398 |
2018-09-07 | 398 | 400 | 397 | 400 | 23,300 | 400 |
2018-09-06 | 402 | 402 | 398 | 399 | 40,600 | 399 |
2018-09-05 | 402 | 404 | 402 | 403 | 15,200 | 403 |
2018-09-04 | 405 | 406 | 403 | 404 | 23,800 | 404 |
2018-09-03 | 405 | 408 | 405 | 406 | 14,100 | 406 |
2018-08-31 | 405 | 407 | 405 | 406 | 13,500 | 406 |
2018-08-30 | 408 | 412 | 407 | 407 | 12,900 | 407 |
2018-08-29 | 408 | 413 | 408 | 410 | 9,700 | 410 |
2018-08-28 | 410 | 411 | 408 | 409 | 10,300 | 409 |
2018-08-27 | 412 | 415 | 411 | 411 | 11,800 | 411 |
2018-08-24 | 416 | 417 | 411 | 412 | 6,400 | 412 |
2018-08-23 | 421 | 421 | 407 | 413 | 16,100 | 413 |
2018-08-22 | 406 | 406 | 403 | 405 | 6,000 | 405 |
2018-08-21 | 405 | 405 | 403 | 403 | 4,700 | 403 |
2018-08-20 | 405 | 407 | 404 | 406 | 6,900 | 406 |
2018-08-17 | 406 | 408 | 403 | 403 | 5,300 | 403 |
2018-08-16 | 404 | 405 | 401 | 404 | 7,600 | 404 |
2018-08-15 | 405 | 405 | 402 | 404 | 16,300 | 404 |
2018-08-14 | 409 | 409 | 402 | 405 | 23,400 | 405 |
2018-08-13 | 426 | 429 | 405 | 408 | 32,400 | 408 |
2018-08-10 | 437 | 438 | 432 | 433 | 6,300 | 433 |
2018-08-09 | 432 | 434 | 430 | 431 | 3,900 | 431 |
2018-08-08 | 437 | 438 | 431 | 432 | 5,100 | 432 |
2018-08-07 | 434 | 434 | 431 | 432 | 3,600 | 432 |
2018-08-06 | 430 | 436 | 429 | 434 | 5,600 | 434 |
2018-08-03 | 430 | 434 | 430 | 434 | 6,000 | 434 |
2018-08-02 | 434 | 435 | 429 | 429 | 8,300 | 429 |
2018-08-01 | 436 | 440 | 430 | 430 | 20,900 | 430 |
2018-07-31 | 438 | 447 | 435 | 435 | 25,000 | 435 |
2018-07-30 | 455 | 455 | 447 | 454 | 15,800 | 454 |
2018-07-27 | 445 | 450 | 437 | 450 | 24,900 | 450 |
2018-07-26 | 442 | 443 | 436 | 437 | 14,300 | 437 |
2018-07-25 | 441 | 441 | 431 | 434 | 11,400 | 434 |
2018-07-24 | 441 | 441 | 433 | 438 | 6,900 | 438 |
2018-07-23 | 441 | 441 | 436 | 438 | 9,200 | 438 |
2018-07-20 | 435 | 436 | 430 | 434 | 11,700 | 434 |
2018-07-19 | 440 | 440 | 427 | 427 | 11,000 | 427 |
2018-07-18 | 424 | 426 | 421 | 424 | 3,500 | 424 |
2018-07-17 | 422 | 424 | 422 | 422 | 3,500 | 422 |
2018-07-13 | 425 | 425 | 416 | 419 | 13,700 | 419 |
2018-07-12 | 420 | 426 | 419 | 420 | 4,900 | 420 |
2018-07-11 | 419 | 434 | 414 | 416 | 27,800 | 416 |
2018-07-10 | 424 | 426 | 419 | 420 | 14,000 | 420 |
2018-07-09 | 440 | 440 | 418 | 423 | 18,600 | 423 |
2018-07-06 | 432 | 437 | 428 | 437 | 6,400 | 437 |
2018-07-05 | 437 | 437 | 429 | 431 | 11,600 | 431 |
2018-07-04 | 441 | 441 | 436 | 437 | 7,300 | 437 |
2018-07-03 | 436 | 442 | 436 | 438 | 8,000 | 438 |
2018-07-02 | 443 | 444 | 437 | 437 | 7,900 | 437 |
2018-06-29 | 437 | 443 | 437 | 442 | 3,100 | 442 |
2018-06-28 | 443 | 443 | 437 | 437 | 7,000 | 437 |
2018-06-27 | 436 | 441 | 436 | 440 | 5,700 | 440 |
2018-06-26 | 435 | 443 | 434 | 436 | 9,500 | 436 |
2018-06-25 | 441 | 441 | 437 | 438 | 4,900 | 438 |
2018-06-22 | 438 | 441 | 437 | 441 | 3,400 | 441 |
2018-06-21 | 441 | 443 | 439 | 440 | 7,900 | 440 |
2018-06-20 | 438 | 441 | 435 | 441 | 7,600 | 441 |
2018-06-19 | 447 | 447 | 440 | 441 | 10,600 | 441 |
2018-06-18 | 449 | 449 | 443 | 444 | 7,400 | 444 |
2018-06-15 | 445 | 448 | 443 | 446 | 16,800 | 446 |
2018-06-14 | 444 | 445 | 442 | 443 | 7,300 | 443 |
2018-06-13 | 441 | 444 | 441 | 444 | 2,700 | 444 |
2018-06-12 | 443 | 443 | 441 | 442 | 5,300 | 442 |
2018-06-11 | 444 | 444 | 442 | 444 | 3,200 | 444 |
2018-06-08 | 442 | 445 | 441 | 443 | 9,000 | 443 |
2018-06-07 | 444 | 445 | 442 | 445 | 4,400 | 445 |
2018-06-06 | 443 | 443 | 441 | 443 | 4,500 | 443 |
2018-06-05 | 445 | 445 | 441 | 444 | 5,200 | 444 |
2018-06-04 | 444 | 445 | 440 | 444 | 10,300 | 444 |
2018-06-01 | 445 | 445 | 443 | 443 | 7,600 | 443 |
2018-05-31 | 439 | 444 | 438 | 443 | 12,900 | 443 |
2018-05-30 | 425 | 442 | 421 | 441 | 19,300 | 441 |
2018-05-29 | 432 | 432 | 427 | 427 | 2,600 | 427 |
2018-05-28 | 438 | 438 | 425 | 430 | 19,400 | 430 |
2018-05-25 | 441 | 441 | 437 | 438 | 2,600 | 438 |
2018-05-24 | 439 | 440 | 435 | 436 | 14,000 | 436 |
2018-05-23 | 441 | 443 | 436 | 436 | 19,700 | 436 |
2018-05-22 | 444 | 444 | 440 | 441 | 8,100 | 441 |
2018-05-21 | 444 | 444 | 441 | 441 | 11,600 | 441 |
2018-05-18 | 444 | 444 | 441 | 444 | 13,200 | 444 |
2018-05-17 | 442 | 443 | 441 | 443 | 4,600 | 443 |
2018-05-16 | 441 | 444 | 440 | 442 | 10,500 | 442 |
2018-05-15 | 440 | 444 | 440 | 444 | 9,500 | 444 |
2018-05-14 | 436 | 443 | 436 | 443 | 17,000 | 443 |
2018-05-11 | 441 | 444 | 434 | 437 | 17,800 | 437 |
2018-05-10 | 441 | 441 | 438 | 440 | 6,600 | 440 |
2018-05-09 | 438 | 443 | 438 | 441 | 16,100 | 441 |
2018-05-08 | 437 | 439 | 437 | 438 | 7,400 | 438 |
2018-05-07 | 435 | 438 | 435 | 437 | 9,300 | 437 |
2018-05-02 | 434 | 435 | 433 | 435 | 8,100 | 435 |
2018-05-01 | 434 | 435 | 433 | 434 | 10,400 | 434 |
2018-04-27 | 434 | 434 | 431 | 432 | 8,500 | 432 |
2018-04-26 | 432 | 434 | 432 | 434 | 63,200 | 434 |
2018-04-25 | 433 | 434 | 430 | 432 | 13,300 | 432 |
2018-04-24 | 432 | 434 | 429 | 434 | 10,100 | 434 |
2018-04-23 | 431 | 432 | 426 | 432 | 7,900 | 432 |
2018-04-20 | 430 | 432 | 428 | 431 | 7,200 | 431 |
2018-04-19 | 428 | 432 | 426 | 430 | 13,200 | 430 |
2018-04-18 | 424 | 429 | 424 | 428 | 5,600 | 428 |
2018-04-17 | 430 | 430 | 420 | 424 | 16,300 | 424 |
2018-04-16 | 426 | 429 | 426 | 429 | 11,500 | 429 |
2018-04-13 | 428 | 429 | 425 | 426 | 6,600 | 426 |
2018-04-12 | 427 | 429 | 423 | 427 | 9,500 | 427 |
2018-04-11 | 426 | 427 | 423 | 425 | 11,600 | 425 |
2018-04-10 | 421 | 427 | 421 | 424 | 11,700 | 424 |
2018-04-09 | 416 | 423 | 416 | 421 | 13,400 | 421 |
2018-04-06 | 424 | 428 | 417 | 417 | 37,800 | 417 |
2018-04-05 | 417 | 425 | 415 | 425 | 10,200 | 425 |
2018-04-04 | 414 | 420 | 414 | 417 | 10,700 | 417 |
2018-04-03 | 410 | 415 | 410 | 413 | 6,700 | 413 |
2018-03-30 | 412 | 414 | 407 | 412 | 6,900 | 412 |
2018-03-29 | 413 | 413 | 408 | 408 | 10,700 | 408 |
2018-03-28 | 406 | 416 | 405 | 413 | 23,500 | 413 |
2018-03-27 | 404 | 415 | 404 | 408 | 24,900 | 408 |
2018-03-26 | 401 | 405 | 400 | 404 | 15,400 | 404 |
2018-03-23 | 411 | 411 | 404 | 405 | 13,400 | 405 |
2018-03-22 | 411 | 415 | 411 | 414 | 10,500 | 414 |
2018-03-20 | 410 | 414 | 410 | 410 | 5,000 | 410 |
2018-03-19 | 410 | 411 | 406 | 410 | 10,100 | 410 |
2018-03-16 | 415 | 417 | 414 | 415 | 4,100 | 415 |
2018-03-15 | 422 | 422 | 410 | 410 | 8,800 | 410 |
2018-03-14 | 419 | 422 | 417 | 420 | 7,700 | 420 |
2018-03-13 | 408 | 425 | 408 | 425 | 19,100 | 425 |
2018-03-12 | 408 | 413 | 405 | 408 | 10,300 | 408 |
2018-03-09 | 404 | 406 | 403 | 406 | 20,400 | 406 |
2018-03-08 | 406 | 410 | 404 | 404 | 15,200 | 404 |
2018-03-07 | 405 | 408 | 404 | 405 | 7,800 | 405 |
2018-03-06 | 405 | 411 | 405 | 407 | 12,800 | 407 |
2018-03-05 | 405 | 406 | 403 | 403 | 7,400 | 403 |
2018-03-02 | 411 | 415 | 403 | 404 | 22,300 | 404 |
2018-03-01 | 413 | 419 | 411 | 416 | 12,000 | 416 |
2018-02-28 | 414 | 420 | 413 | 413 | 10,600 | 413 |
2018-02-27 | 418 | 418 | 414 | 415 | 7,000 | 415 |
2018-02-26 | 413 | 421 | 413 | 417 | 9,100 | 417 |
2018-02-23 | 410 | 413 | 410 | 413 | 6,300 | 413 |
2018-02-22 | 411 | 413 | 410 | 412 | 8,200 | 412 |
2018-02-21 | 411 | 415 | 411 | 413 | 8,700 | 413 |
2018-02-20 | 400 | 414 | 400 | 414 | 11,300 | 414 |
2018-02-19 | 403 | 410 | 395 | 395 | 26,300 | 395 |
2018-02-16 | 398 | 403 | 395 | 398 | 19,500 | 398 |
2018-02-15 | 400 | 400 | 391 | 397 | 30,500 | 397 |
2018-02-14 | 407 | 408 | 397 | 397 | 37,600 | 397 |
2018-02-13 | 410 | 413 | 405 | 407 | 33,000 | 407 |
2018-02-09 | 408 | 417 | 408 | 415 | 11,100 | 415 |
2018-02-08 | 408 | 417 | 408 | 414 | 9,100 | 414 |
2018-02-07 | 422 | 425 | 406 | 406 | 31,500 | 406 |
2018-02-06 | 422 | 427 | 410 | 413 | 37,000 | 413 |
2018-02-05 | 432 | 436 | 427 | 429 | 21,800 | 429 |
2018-02-02 | 430 | 437 | 430 | 435 | 15,900 | 435 |
2018-02-01 | 432 | 435 | 432 | 432 | 5,700 | 432 |
2018-01-31 | 430 | 437 | 430 | 432 | 11,700 | 432 |
2018-01-30 | 432 | 435 | 431 | 432 | 14,000 | 432 |
2018-01-29 | 434 | 437 | 431 | 431 | 12,800 | 431 |
2018-01-26 | 434 | 438 | 434 | 434 | 15,000 | 434 |
2018-01-25 | 433 | 437 | 433 | 434 | 11,300 | 434 |
2018-01-24 | 435 | 437 | 433 | 436 | 12,300 | 436 |
2018-01-23 | 437 | 439 | 431 | 436 | 20,100 | 436 |
2018-01-22 | 437 | 442 | 435 | 436 | 10,900 | 436 |
2018-01-19 | 438 | 442 | 436 | 437 | 12,500 | 437 |
2018-01-18 | 441 | 442 | 437 | 437 | 16,600 | 437 |
2018-01-17 | 438 | 443 | 438 | 441 | 9,100 | 441 |
2018-01-16 | 439 | 442 | 438 | 441 | 31,400 | 441 |
2018-01-15 | 444 | 448 | 443 | 445 | 14,800 | 445 |
2018-01-12 | 443 | 446 | 442 | 442 | 13,200 | 442 |
2018-01-11 | 441 | 444 | 440 | 443 | 13,900 | 443 |
2018-01-10 | 441 | 443 | 440 | 441 | 12,600 | 441 |
2018-01-09 | 437 | 442 | 437 | 441 | 15,700 | 441 |
2018-01-05 | 438 | 443 | 437 | 437 | 14,200 | 437 |
2018-01-04 | 438 | 439 | 435 | 438 | 18,100 | 438 |
分割・併合履歴 : なし