7819 粧美堂(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 391 | 391 | 380 | 391 | 6,400 | 391 |
2020-12-29 | 396 | 396 | 391 | 394 | 2,700 | 394 |
2020-12-28 | 394 | 396 | 391 | 391 | 13,600 | 391 |
2020-12-25 | 395 | 395 | 391 | 394 | 3,200 | 394 |
2020-12-24 | 398 | 398 | 392 | 395 | 3,600 | 395 |
2020-12-23 | 394 | 397 | 394 | 394 | 4,500 | 394 |
2020-12-22 | 393 | 394 | 392 | 394 | 2,700 | 394 |
2020-12-21 | 399 | 399 | 394 | 395 | 4,500 | 395 |
2020-12-18 | 398 | 399 | 394 | 399 | 7,200 | 399 |
2020-12-17 | 399 | 399 | 396 | 396 | 6,400 | 396 |
2020-12-16 | 394 | 400 | 393 | 396 | 6,300 | 396 |
2020-12-15 | 395 | 395 | 390 | 393 | 3,000 | 393 |
2020-12-14 | 396 | 396 | 391 | 393 | 5,400 | 393 |
2020-12-11 | 395 | 400 | 393 | 393 | 11,000 | 393 |
2020-12-10 | 389 | 397 | 386 | 391 | 7,000 | 391 |
2020-12-09 | 393 | 393 | 388 | 389 | 3,500 | 389 |
2020-12-08 | 388 | 394 | 387 | 393 | 3,100 | 393 |
2020-12-07 | 388 | 388 | 385 | 388 | 4,300 | 388 |
2020-12-04 | 386 | 390 | 386 | 388 | 1,900 | 388 |
2020-12-03 | 387 | 396 | 387 | 393 | 6,900 | 393 |
2020-12-02 | 393 | 393 | 388 | 391 | 8,600 | 391 |
2020-12-01 | 392 | 395 | 392 | 393 | 4,700 | 393 |
2020-11-30 | 397 | 400 | 392 | 392 | 10,800 | 392 |
2020-11-27 | 386 | 398 | 386 | 398 | 14,400 | 398 |
2020-11-26 | 383 | 390 | 383 | 386 | 9,500 | 386 |
2020-11-25 | 384 | 384 | 380 | 383 | 5,300 | 383 |
2020-11-24 | 385 | 385 | 381 | 385 | 6,600 | 385 |
2020-11-20 | 386 | 386 | 385 | 386 | 2,800 | 386 |
2020-11-19 | 385 | 386 | 382 | 386 | 3,500 | 386 |
2020-11-18 | 385 | 385 | 383 | 385 | 2,800 | 385 |
2020-11-17 | 385 | 386 | 385 | 385 | 3,300 | 385 |
2020-11-16 | 383 | 389 | 382 | 388 | 10,200 | 388 |
2020-11-13 | 380 | 385 | 374 | 381 | 8,100 | 381 |
2020-11-12 | 388 | 388 | 371 | 380 | 29,600 | 380 |
2020-11-11 | 359 | 370 | 357 | 370 | 14,100 | 370 |
2020-11-10 | 356 | 360 | 352 | 359 | 7,400 | 359 |
2020-11-09 | 352 | 352 | 352 | 352 | 8,800 | 352 |
2020-11-06 | 353 | 354 | 351 | 354 | 2,900 | 354 |
2020-11-05 | 353 | 353 | 352 | 353 | 2,500 | 353 |
2020-11-04 | 357 | 357 | 356 | 356 | 1,100 | 356 |
2020-11-02 | 355 | 356 | 351 | 354 | 7,500 | 354 |
2020-10-30 | 353 | 353 | 353 | 353 | 1,300 | 353 |
2020-10-29 | 355 | 355 | 353 | 353 | 2,800 | 353 |
2020-10-28 | 357 | 358 | 355 | 355 | 2,600 | 355 |
2020-10-27 | 354 | 362 | 354 | 362 | 4,100 | 362 |
2020-10-26 | 358 | 358 | 354 | 355 | 3,100 | 355 |
2020-10-23 | 357 | 358 | 356 | 358 | 1,900 | 358 |
2020-10-22 | 355 | 358 | 352 | 356 | 4,600 | 356 |
2020-10-21 | 353 | 360 | 351 | 354 | 4,600 | 354 |
2020-10-20 | 359 | 359 | 354 | 355 | 3,200 | 355 |
2020-10-19 | 368 | 368 | 360 | 360 | 7,300 | 360 |
2020-10-16 | 370 | 370 | 368 | 368 | 1,000 | 368 |
2020-10-15 | 377 | 378 | 373 | 373 | 2,000 | 373 |
2020-10-14 | 380 | 380 | 378 | 378 | 1,500 | 378 |
2020-10-13 | 382 | 384 | 379 | 380 | 2,300 | 380 |
2020-10-12 | 379 | 382 | 379 | 382 | 3,300 | 382 |
2020-10-09 | 377 | 381 | 377 | 379 | 1,400 | 379 |
2020-10-08 | 380 | 380 | 377 | 380 | 2,700 | 380 |
2020-10-07 | 378 | 380 | 377 | 380 | 5,500 | 380 |
2020-10-06 | 384 | 393 | 378 | 380 | 4,800 | 380 |
2020-10-05 | 374 | 384 | 374 | 378 | 5,800 | 378 |
2020-10-02 | 390 | 390 | 382 | 382 | 5,800 | 382 |
2020-09-30 | 390 | 390 | 385 | 390 | 11,700 | 390 |
2020-09-29 | 396 | 401 | 384 | 384 | 57,200 | 384 |
2020-09-28 | 393 | 407 | 393 | 406 | 97,000 | 406 |
2020-09-25 | 389 | 396 | 389 | 393 | 12,300 | 393 |
2020-09-24 | 403 | 403 | 392 | 394 | 11,000 | 394 |
2020-09-23 | 403 | 403 | 400 | 402 | 7,600 | 402 |
2020-09-18 | 405 | 405 | 403 | 403 | 8,700 | 403 |
2020-09-17 | 405 | 405 | 399 | 404 | 8,700 | 404 |
2020-09-16 | 402 | 404 | 400 | 404 | 8,000 | 404 |
2020-09-15 | 400 | 400 | 397 | 400 | 3,600 | 400 |
2020-09-14 | 395 | 403 | 390 | 400 | 29,000 | 400 |
2020-09-11 | 395 | 395 | 393 | 394 | 10,900 | 394 |
2020-09-10 | 389 | 394 | 387 | 394 | 7,400 | 394 |
2020-09-09 | 388 | 391 | 384 | 384 | 14,600 | 384 |
2020-09-08 | 389 | 392 | 388 | 391 | 6,300 | 391 |
2020-09-07 | 392 | 395 | 390 | 392 | 25,300 | 392 |
2020-09-04 | 388 | 390 | 387 | 389 | 47,900 | 389 |
2020-09-03 | 389 | 390 | 385 | 390 | 7,600 | 390 |
2020-09-02 | 387 | 387 | 381 | 382 | 15,400 | 382 |
2020-09-01 | 381 | 385 | 381 | 382 | 4,800 | 382 |
2020-08-31 | 383 | 386 | 381 | 381 | 9,100 | 381 |
2020-08-28 | 388 | 388 | 378 | 378 | 56,100 | 378 |
2020-08-27 | 383 | 388 | 379 | 388 | 17,300 | 388 |
2020-08-26 | 379 | 380 | 376 | 378 | 6,700 | 378 |
2020-08-25 | 372 | 379 | 372 | 379 | 6,600 | 379 |
2020-08-24 | 375 | 375 | 364 | 366 | 15,900 | 366 |
2020-08-21 | 374 | 377 | 374 | 376 | 16,500 | 376 |
2020-08-20 | 377 | 379 | 372 | 372 | 10,400 | 372 |
2020-08-19 | 368 | 379 | 368 | 377 | 34,600 | 377 |
2020-08-18 | 360 | 361 | 356 | 357 | 8,600 | 357 |
2020-08-17 | 351 | 355 | 351 | 355 | 7,400 | 355 |
2020-08-14 | 354 | 355 | 352 | 352 | 11,200 | 352 |
2020-08-13 | 349 | 354 | 349 | 354 | 5,100 | 354 |
2020-08-12 | 351 | 352 | 348 | 352 | 5,300 | 352 |
2020-08-11 | 346 | 350 | 344 | 347 | 7,100 | 347 |
2020-08-07 | 341 | 344 | 341 | 344 | 14,900 | 344 |
2020-08-06 | 343 | 344 | 342 | 344 | 3,700 | 344 |
2020-08-05 | 339 | 342 | 339 | 342 | 8,500 | 342 |
2020-08-04 | 335 | 339 | 335 | 339 | 2,400 | 339 |
2020-08-03 | 339 | 339 | 334 | 335 | 5,700 | 335 |
2020-07-31 | 351 | 351 | 332 | 332 | 11,100 | 332 |
2020-07-30 | 352 | 353 | 349 | 351 | 4,400 | 351 |
2020-07-29 | 353 | 353 | 350 | 351 | 5,800 | 351 |
2020-07-28 | 353 | 353 | 352 | 353 | 4,900 | 353 |
2020-07-27 | 351 | 353 | 351 | 353 | 6,200 | 353 |
2020-07-22 | 352 | 352 | 350 | 351 | 7,000 | 351 |
2020-07-21 | 351 | 352 | 349 | 352 | 3,500 | 352 |
2020-07-20 | 345 | 350 | 345 | 350 | 5,200 | 350 |
2020-07-17 | 346 | 349 | 346 | 348 | 7,300 | 348 |
2020-07-16 | 346 | 346 | 346 | 346 | 1,700 | 346 |
2020-07-15 | 346 | 347 | 343 | 346 | 3,900 | 346 |
2020-07-14 | 344 | 349 | 344 | 346 | 3,500 | 346 |
2020-07-13 | 348 | 348 | 343 | 344 | 3,600 | 344 |
2020-07-10 | 347 | 347 | 341 | 341 | 8,100 | 341 |
2020-07-09 | 346 | 350 | 346 | 347 | 2,400 | 347 |
2020-07-08 | 345 | 349 | 345 | 346 | 2,000 | 346 |
2020-07-07 | 348 | 349 | 348 | 349 | 1,200 | 349 |
2020-07-06 | 348 | 349 | 346 | 348 | 4,800 | 348 |
2020-07-03 | 345 | 345 | 340 | 342 | 3,700 | 342 |
2020-07-02 | 340 | 343 | 340 | 343 | 2,000 | 343 |
2020-07-01 | 342 | 344 | 338 | 338 | 7,200 | 338 |
2020-06-30 | 341 | 342 | 340 | 341 | 9,700 | 341 |
2020-06-29 | 341 | 343 | 339 | 341 | 11,600 | 341 |
2020-06-26 | 341 | 343 | 341 | 341 | 13,600 | 341 |
2020-06-25 | 343 | 343 | 341 | 341 | 4,900 | 341 |
2020-06-24 | 343 | 344 | 343 | 343 | 7,300 | 343 |
2020-06-23 | 345 | 348 | 344 | 348 | 7,800 | 348 |
2020-06-22 | 340 | 347 | 340 | 347 | 8,000 | 347 |
2020-06-19 | 347 | 347 | 346 | 346 | 2,900 | 346 |
2020-06-18 | 348 | 348 | 345 | 346 | 3,700 | 346 |
2020-06-17 | 351 | 352 | 349 | 349 | 2,600 | 349 |
2020-06-16 | 351 | 354 | 349 | 351 | 5,800 | 351 |
2020-06-15 | 353 | 354 | 350 | 350 | 2,900 | 350 |
2020-06-12 | 354 | 356 | 351 | 351 | 12,200 | 351 |
2020-06-11 | 362 | 362 | 360 | 360 | 3,900 | 360 |
2020-06-10 | 360 | 363 | 360 | 363 | 5,600 | 363 |
2020-06-09 | 361 | 362 | 360 | 362 | 3,500 | 362 |
2020-06-08 | 360 | 362 | 359 | 362 | 3,800 | 362 |
2020-06-05 | 359 | 361 | 359 | 361 | 4,700 | 361 |
2020-06-04 | 362 | 362 | 359 | 362 | 4,700 | 362 |
2020-06-03 | 360 | 362 | 360 | 362 | 3,400 | 362 |
2020-06-02 | 360 | 362 | 358 | 362 | 4,100 | 362 |
2020-06-01 | 361 | 361 | 357 | 360 | 5,400 | 360 |
2020-05-29 | 361 | 361 | 359 | 361 | 4,500 | 361 |
2020-05-28 | 361 | 363 | 359 | 361 | 11,300 | 361 |
2020-05-27 | 363 | 364 | 362 | 364 | 6,300 | 364 |
2020-05-26 | 360 | 362 | 359 | 362 | 5,900 | 362 |
2020-05-25 | 359 | 359 | 356 | 359 | 1,500 | 359 |
2020-05-22 | 356 | 356 | 353 | 354 | 1,600 | 354 |
2020-05-21 | 355 | 358 | 355 | 358 | 2,100 | 358 |
2020-05-20 | 357 | 358 | 356 | 358 | 2,600 | 358 |
2020-05-19 | 360 | 360 | 355 | 358 | 3,600 | 358 |
2020-05-18 | 351 | 359 | 351 | 359 | 2,800 | 359 |
2020-05-15 | 352 | 361 | 351 | 351 | 3,000 | 351 |
2020-05-14 | 351 | 353 | 349 | 351 | 1,500 | 351 |
2020-05-13 | 350 | 351 | 349 | 351 | 3,000 | 351 |
2020-05-12 | 365 | 365 | 355 | 356 | 3,500 | 356 |
2020-05-11 | 369 | 369 | 366 | 366 | 4,500 | 366 |
2020-05-08 | 365 | 369 | 362 | 369 | 5,400 | 369 |
2020-05-07 | 362 | 365 | 358 | 365 | 2,800 | 365 |
2020-05-01 | 369 | 369 | 363 | 364 | 2,600 | 364 |
2020-04-30 | 368 | 371 | 367 | 369 | 9,400 | 369 |
2020-04-28 | 359 | 367 | 359 | 367 | 5,500 | 367 |
2020-04-27 | 335 | 359 | 335 | 359 | 15,300 | 359 |
2020-04-24 | 342 | 342 | 332 | 334 | 4,100 | 334 |
2020-04-23 | 341 | 343 | 340 | 342 | 3,100 | 342 |
2020-04-22 | 335 | 343 | 335 | 343 | 1,700 | 343 |
2020-04-21 | 340 | 343 | 334 | 343 | 2,700 | 343 |
2020-04-20 | 350 | 350 | 345 | 345 | 3,000 | 345 |
2020-04-17 | 338 | 342 | 338 | 342 | 2,400 | 342 |
2020-04-16 | 333 | 337 | 332 | 335 | 3,800 | 335 |
2020-04-15 | 345 | 345 | 337 | 337 | 7,600 | 337 |
2020-04-14 | 333 | 341 | 333 | 340 | 3,900 | 340 |
2020-04-13 | 340 | 340 | 324 | 331 | 3,500 | 331 |
2020-04-10 | 331 | 336 | 331 | 334 | 2,500 | 334 |
2020-04-09 | 327 | 334 | 327 | 333 | 4,800 | 333 |
2020-04-08 | 317 | 328 | 317 | 328 | 3,600 | 328 |
2020-04-07 | 316 | 317 | 312 | 317 | 2,600 | 317 |
2020-04-06 | 308 | 319 | 303 | 317 | 5,800 | 317 |
2020-04-03 | 310 | 310 | 302 | 309 | 11,900 | 309 |
2020-04-02 | 314 | 330 | 309 | 313 | 4,100 | 313 |
2020-04-01 | 333 | 334 | 309 | 315 | 24,400 | 315 |
2020-03-31 | 360 | 360 | 326 | 333 | 21,000 | 333 |
2020-03-30 | 357 | 365 | 355 | 358 | 25,900 | 358 |
2020-03-27 | 349 | 361 | 348 | 360 | 28,200 | 360 |
2020-03-26 | 333 | 342 | 333 | 342 | 10,200 | 342 |
2020-03-25 | 335 | 336 | 324 | 333 | 9,700 | 333 |
2020-03-24 | 317 | 329 | 316 | 329 | 7,800 | 329 |
2020-03-23 | 296 | 326 | 296 | 317 | 29,900 | 317 |
2020-03-19 | 297 | 315 | 297 | 315 | 27,000 | 315 |
2020-03-18 | 270 | 317 | 270 | 305 | 39,600 | 305 |
2020-03-17 | 245 | 274 | 245 | 270 | 18,900 | 270 |
2020-03-16 | 271 | 278 | 259 | 261 | 22,900 | 261 |
2020-03-13 | 281 | 281 | 265 | 271 | 44,600 | 271 |
2020-03-12 | 303 | 303 | 293 | 294 | 22,600 | 294 |
2020-03-11 | 306 | 308 | 304 | 304 | 4,800 | 304 |
2020-03-10 | 300 | 310 | 296 | 307 | 16,800 | 307 |
2020-03-09 | 331 | 333 | 313 | 313 | 23,700 | 313 |
2020-03-06 | 338 | 342 | 338 | 339 | 8,400 | 339 |
2020-03-05 | 350 | 353 | 341 | 341 | 9,700 | 341 |
2020-03-04 | 343 | 349 | 333 | 343 | 39,000 | 343 |
2020-03-03 | 331 | 367 | 331 | 351 | 158,700 | 351 |
2020-03-02 | 318 | 324 | 317 | 323 | 40,200 | 323 |
2020-02-28 | 350 | 353 | 303 | 317 | 57,200 | 317 |
2020-02-27 | 366 | 371 | 355 | 355 | 13,200 | 355 |
2020-02-26 | 373 | 375 | 370 | 370 | 11,700 | 370 |
2020-02-25 | 383 | 388 | 372 | 373 | 10,300 | 373 |
2020-02-21 | 391 | 393 | 386 | 391 | 15,900 | 391 |
2020-02-20 | 390 | 394 | 390 | 391 | 11,200 | 391 |
2020-02-19 | 397 | 399 | 393 | 393 | 6,700 | 393 |
2020-02-18 | 396 | 398 | 395 | 397 | 4,800 | 397 |
2020-02-17 | 395 | 397 | 394 | 395 | 4,900 | 395 |
2020-02-14 | 395 | 396 | 394 | 396 | 4,300 | 396 |
2020-02-13 | 395 | 398 | 394 | 397 | 2,700 | 397 |
2020-02-12 | 397 | 398 | 395 | 396 | 3,900 | 396 |
2020-02-10 | 402 | 402 | 396 | 399 | 6,400 | 399 |
2020-02-07 | 395 | 399 | 394 | 397 | 2,900 | 397 |
2020-02-06 | 396 | 398 | 395 | 396 | 7,900 | 396 |
2020-02-05 | 394 | 399 | 394 | 395 | 8,900 | 395 |
2020-02-04 | 397 | 397 | 393 | 395 | 2,400 | 395 |
2020-02-03 | 394 | 396 | 393 | 395 | 4,600 | 395 |
2020-01-31 | 394 | 399 | 394 | 396 | 4,400 | 396 |
2020-01-30 | 397 | 398 | 390 | 392 | 11,100 | 392 |
2020-01-29 | 395 | 396 | 394 | 395 | 4,100 | 395 |
2020-01-28 | 392 | 397 | 392 | 396 | 4,800 | 396 |
2020-01-27 | 396 | 397 | 393 | 393 | 7,000 | 393 |
2020-01-24 | 393 | 397 | 393 | 396 | 2,700 | 396 |
2020-01-23 | 395 | 397 | 394 | 394 | 2,400 | 394 |
2020-01-22 | 398 | 398 | 395 | 396 | 5,400 | 396 |
2020-01-21 | 395 | 398 | 395 | 396 | 8,600 | 396 |
2020-01-20 | 393 | 398 | 393 | 396 | 2,300 | 396 |
2020-01-17 | 396 | 397 | 393 | 393 | 5,300 | 393 |
2020-01-16 | 394 | 399 | 394 | 395 | 3,300 | 395 |
2020-01-15 | 396 | 397 | 395 | 395 | 3,400 | 395 |
2020-01-14 | 397 | 399 | 395 | 395 | 3,500 | 395 |
2020-01-10 | 398 | 400 | 397 | 398 | 4,900 | 398 |
2020-01-09 | 402 | 402 | 399 | 400 | 3,500 | 400 |
2020-01-08 | 402 | 403 | 399 | 399 | 6,000 | 399 |
2020-01-07 | 399 | 404 | 399 | 403 | 6,000 | 403 |
2020-01-06 | 403 | 404 | 398 | 400 | 9,800 | 400 |
分割・併合履歴 : なし