7819 粧美堂(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304014054014011,200401
2021-12-2940941439540112,300401
2021-12-2840541340340910,300409
2021-12-2739439938739916,100399
2021-12-2440540539439410,100394
2021-12-233944053944035,500403
2021-12-224024053954056,700405
2021-12-213944053934055,900405
2021-12-204044043903939,400393
2021-12-174014043964043,700404
2021-12-164034033964013,900401
2021-12-154034104034044,900404
2021-12-144004054004036,500403
2021-12-1339440838940820,700408
2021-12-1041841838738721,900387
2021-12-0940942340842220,100422
2021-12-084074104044087,900408
2021-12-0738341338340844,100408
2021-12-063943943823834,800383
2021-12-033803833803826,200382
2021-12-0238238338038010,300380
2021-12-013843863823823,900382
2021-11-303853953813849,600384
2021-11-293993993853855,900385
2021-11-263893903893894,300389
2021-11-253943953893894,000389
2021-11-243903963903942,200394
2021-11-223903943893928,500392
2021-11-193963963903904,200390
2021-11-183953953913913,500391
2021-11-173953963953961,200396
2021-11-163993993913972,900397
2021-11-154004033973993,300399
2021-11-123924033924014,200401
2021-11-114054083903929,700392
2021-11-104064064054051,500405
2021-11-094094094074073,200407
2021-11-084124124084081,500408
2021-11-054054094054072,100407
2021-11-0440441240241212,100412
2021-11-024124144124122,800412
2021-11-014154154104124,000412
2021-10-294114114074091,800409
2021-10-2840541140541111,700411
2021-10-274084094064062,700406
2021-10-264054114054083,700408
2021-10-254074084054051,800405
2021-10-224064094064092,400409
2021-10-214094114094091,000409
2021-10-204144144084093,900409
2021-10-194084104084101,900410
2021-10-184114114084082,800408
2021-10-154094144094113,800411
2021-10-144084114074115,300411
2021-10-134154154094115,700411
2021-10-124184184134151,800415
2021-10-114144184134183,000418
2021-10-084174174144142,500414
2021-10-074154184154173,500417
2021-10-064214214154154,400415
2021-10-054194214194215,400421
2021-10-044214244214229,300422
2021-10-0142042241442213,400422
2021-09-3041242041142018,900420
2021-09-29418426398412100,700412
2021-09-28417430417426142,600426
2021-09-2742642842442540,800425
2021-09-2442842842342830,300428
2021-09-2242342842342718,400427
2021-09-2142642842542813,700428
2021-09-1742442842442811,700428
2021-09-1642142742142516,500425
2021-09-154274284264286,100428
2021-09-1442842842442710,900427
2021-09-134274284244288,200428
2021-09-1042542642342613,700426
2021-09-094244254224257,000425
2021-09-084204234204236,900423
2021-09-0742342341642017,700420
2021-09-0642142441841912,800419
2021-09-03413425413418150,200418
2021-09-024194194174176,500417
2021-09-014184204184194,400419
2021-08-314174204174185,000418
2021-08-3042142341541933,200419
2021-08-2742242341942131,600421
2021-08-2641842241842212,000422
2021-08-254154184154183,700418
2021-08-244124174124168,300416
2021-08-2340741540741414,200414
2021-08-2041041240640633,900406
2021-08-194114124114112,700411
2021-08-184104134104124,700412
2021-08-174124154104106,100410
2021-08-1641241541241213,200412
2021-08-1341241641241311,800413
2021-08-124174174144154,000415
2021-08-1141141740941723,500417
2021-08-1042542642242516,000425
2021-08-0642042441942014,500420
2021-08-054204234204201,800420
2021-08-044244244194238,900423
2021-08-034224224214226,800422
2021-08-024174234174206,400420
2021-07-3041941941641614,800416
2021-07-294204224194214,900421
2021-07-284214254194194,100419
2021-07-274234234194214,800421
2021-07-264244244174179,700417
2021-07-214224224174177,000417
2021-07-204134174134174,300417
2021-07-1941742341341315,300413
2021-07-164114144094099,200409
2021-07-154164184104103,700410
2021-07-144104164104133,200413
2021-07-134154174144176,300417
2021-07-124164194144194,500419
2021-07-094154184154156,600415
2021-07-084164214164165,500416
2021-07-074204234174176,500417
2021-07-064254254214213,100421
2021-07-054254284234235,700423
2021-07-024254274234254,100425
2021-07-014254274254252,600425
2021-06-304274274234256,500425
2021-06-294274284254279,300427
2021-06-284234284234277,200427
2021-06-254234264234232,100423
2021-06-244284284224224,700422
2021-06-234244254234251,700425
2021-06-224204234204233,800423
2021-06-214214244194197,600419
2021-06-1842442541942510,600425
2021-06-174194244184235,700423
2021-06-164224224204204,900420
2021-06-154224264224233,600423
2021-06-144274274224223,600422
2021-06-1142742742142113,200421
2021-06-104234274234274,500427
2021-06-094264264234231,800423
2021-06-084224264224262,800426
2021-06-074244254224224,500422
2021-06-044254254224225,700422
2021-06-034254254234243,400424
2021-06-024194224174193,900419
2021-06-014254254194194,200419
2021-05-314254254224229,100422
2021-05-2842242441742316,400423
2021-05-274154234154197,100419
2021-05-264204224184185,000418
2021-05-2541642441642012,700420
2021-05-244164204164202,800420
2021-05-214164174134163,000416
2021-05-204164194164172,900417
2021-05-194174194164164,500416
2021-05-184164184154183,300418
2021-05-174114184114182,800418
2021-05-144154164094092,900409
2021-05-134084134074073,600407
2021-05-124114144084114,200411
2021-05-114194194064067,300406
2021-05-104114154104155,100415
2021-05-074074124074102,900410
2021-05-064064134064066,600406
2021-04-304104104064064,400406
2021-04-284124134104103,900410
2021-04-274184184124122,700412
2021-04-264134174134135,100413
2021-04-234144174134134,100413
2021-04-224164194144145,100414
2021-04-214164194164164,600416
2021-04-204154164144163,000416
2021-04-1942042041541810,600418
2021-04-164184184164163,700416
2021-04-154164174164172,900417
2021-04-144124174124164,800416
2021-04-134114154114123,300412
2021-04-124144144104112,500411
2021-04-094124134114114,500411
2021-04-084124164114125,500412
2021-04-074114154114154,100415
2021-04-064114144104104,000410
2021-04-054154154124152,100415
2021-04-024154164134153,700415
2021-04-014114144114143,700414
2021-03-314094134094102,300410
2021-03-304154154084126,700412
2021-03-2941141641041610,900416
2021-03-264064124064103,600410
2021-03-254114114054063,400406
2021-03-244044114014045,400404
2021-03-234164164044047,600404
2021-03-2241141641041610,100416
2021-03-1941941940141827,400418
2021-03-1840941240641214,200412
2021-03-1740741040741011,100410
2021-03-164034074024076,400407
2021-03-153974043974037,600403
2021-03-1240440439539714,400397
2021-03-114064104034049,500404
2021-03-1041141540140421,500404
2021-03-094104104084107,700410
2021-03-084094104074106,500410
2021-03-054104104054096,300409
2021-03-044084104054105,600410
2021-03-034044084044084,300408
2021-03-024084084044086,900408
2021-03-014044084034083,200408
2021-02-264064074034035,600403
2021-02-254074074044065,900406
2021-02-244064074034074,300407
2021-02-224044064014045,500404
2021-02-194054054044045,100404
2021-02-184034044024043,800404
2021-02-174044074044044,800404
2021-02-164054064024062,500406
2021-02-154014044014024,600402
2021-02-124034034004013,900401
2021-02-104034034014023,700402
2021-02-094034034014032,600403
2021-02-084044064004067,400406
2021-02-054024053994055,400405
2021-02-044024044004016,100401
2021-02-034034054034054,500405
2021-02-024074074034043,500404
2021-02-014044074024066,200406
2021-01-2940340640340411,900404
2021-01-2839741039641026,300410
2021-01-273993993953994,500399
2021-01-263963993963993,400399
2021-01-253963983963963,700396
2021-01-223953963953962,800396
2021-01-213973983953982,600398
2021-01-203963973953973,200397
2021-01-193963983953963,100396
2021-01-183983983963983,500398
2021-01-153993993973982,500398
2021-01-143993993963992,800399
2021-01-133993993973993,000399
2021-01-123963993953996,300399
2021-01-083993993963996,600399
2021-01-073994003963997,000399
2021-01-063973983953966,000396
2021-01-053953973933974,600397
2021-01-043913923913912,400391

分割・併合履歴 : なし