7819 粧美堂(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 360 | 361 | 357 | 358 | 11,700 | 358 |
2022-12-29 | 352 | 358 | 352 | 358 | 10,500 | 358 |
2022-12-28 | 359 | 360 | 353 | 355 | 28,000 | 355 |
2022-12-27 | 357 | 360 | 356 | 359 | 11,800 | 359 |
2022-12-26 | 356 | 357 | 355 | 356 | 8,100 | 356 |
2022-12-23 | 354 | 356 | 354 | 355 | 5,800 | 355 |
2022-12-22 | 355 | 360 | 355 | 358 | 5,700 | 358 |
2022-12-21 | 354 | 361 | 354 | 360 | 19,800 | 360 |
2022-12-20 | 356 | 363 | 354 | 354 | 25,000 | 354 |
2022-12-19 | 360 | 361 | 356 | 357 | 23,800 | 357 |
2022-12-16 | 357 | 361 | 357 | 361 | 13,500 | 361 |
2022-12-15 | 358 | 360 | 357 | 360 | 9,500 | 360 |
2022-12-14 | 358 | 360 | 356 | 359 | 15,800 | 359 |
2022-12-13 | 358 | 358 | 356 | 356 | 9,000 | 356 |
2022-12-12 | 355 | 356 | 354 | 356 | 10,200 | 356 |
2022-12-09 | 354 | 356 | 353 | 356 | 13,900 | 356 |
2022-12-08 | 352 | 354 | 350 | 354 | 12,000 | 354 |
2022-12-07 | 351 | 358 | 351 | 353 | 9,500 | 353 |
2022-12-06 | 354 | 354 | 351 | 351 | 10,300 | 351 |
2022-12-05 | 354 | 356 | 353 | 354 | 12,200 | 354 |
2022-12-02 | 358 | 358 | 354 | 354 | 10,100 | 354 |
2022-12-01 | 363 | 363 | 356 | 358 | 9,500 | 358 |
2022-11-30 | 361 | 361 | 358 | 358 | 9,300 | 358 |
2022-11-29 | 364 | 368 | 359 | 359 | 14,800 | 359 |
2022-11-28 | 366 | 368 | 364 | 365 | 11,700 | 365 |
2022-11-25 | 367 | 371 | 364 | 367 | 24,000 | 367 |
2022-11-24 | 360 | 366 | 358 | 363 | 28,300 | 363 |
2022-11-22 | 356 | 358 | 355 | 358 | 12,600 | 358 |
2022-11-21 | 355 | 356 | 354 | 355 | 13,100 | 355 |
2022-11-18 | 350 | 355 | 350 | 355 | 18,500 | 355 |
2022-11-17 | 351 | 351 | 348 | 349 | 29,600 | 349 |
2022-11-16 | 355 | 356 | 350 | 351 | 13,900 | 351 |
2022-11-15 | 352 | 352 | 349 | 352 | 16,300 | 352 |
2022-11-14 | 355 | 364 | 341 | 350 | 121,700 | 350 |
2022-11-11 | 378 | 378 | 367 | 373 | 37,700 | 373 |
2022-11-10 | 373 | 374 | 369 | 369 | 18,800 | 369 |
2022-11-09 | 379 | 382 | 372 | 373 | 25,000 | 373 |
2022-11-08 | 382 | 382 | 374 | 376 | 23,500 | 376 |
2022-11-07 | 390 | 390 | 379 | 384 | 21,500 | 384 |
2022-11-04 | 381 | 386 | 377 | 385 | 39,800 | 385 |
2022-11-02 | 368 | 374 | 365 | 373 | 14,800 | 373 |
2022-11-01 | 361 | 368 | 361 | 365 | 11,100 | 365 |
2022-10-31 | 367 | 367 | 360 | 361 | 20,000 | 361 |
2022-10-28 | 365 | 369 | 361 | 361 | 42,800 | 361 |
2022-10-27 | 366 | 367 | 366 | 367 | 12,300 | 367 |
2022-10-26 | 368 | 370 | 366 | 368 | 12,800 | 368 |
2022-10-25 | 369 | 372 | 366 | 366 | 9,400 | 366 |
2022-10-24 | 375 | 375 | 365 | 366 | 29,700 | 366 |
2022-10-21 | 373 | 374 | 371 | 372 | 9,200 | 372 |
2022-10-20 | 375 | 378 | 368 | 371 | 31,100 | 371 |
2022-10-19 | 387 | 387 | 363 | 378 | 82,300 | 378 |
2022-10-18 | 398 | 398 | 379 | 381 | 73,800 | 381 |
2022-10-17 | 392 | 396 | 391 | 393 | 7,400 | 393 |
2022-10-14 | 391 | 399 | 391 | 393 | 20,100 | 393 |
2022-10-13 | 393 | 393 | 386 | 390 | 12,800 | 390 |
2022-10-12 | 386 | 392 | 386 | 392 | 5,300 | 392 |
2022-10-11 | 394 | 395 | 386 | 386 | 22,300 | 386 |
2022-10-07 | 398 | 404 | 396 | 396 | 19,100 | 396 |
2022-10-06 | 400 | 406 | 400 | 405 | 9,500 | 405 |
2022-10-05 | 405 | 406 | 398 | 400 | 21,000 | 400 |
2022-10-04 | 404 | 409 | 402 | 402 | 26,800 | 402 |
2022-10-03 | 404 | 409 | 396 | 397 | 15,600 | 397 |
2022-09-30 | 408 | 409 | 397 | 404 | 35,000 | 404 |
2022-09-29 | 412 | 418 | 406 | 412 | 56,700 | 412 |
2022-09-28 | 416 | 426 | 416 | 425 | 119,600 | 425 |
2022-09-27 | 413 | 421 | 412 | 421 | 23,700 | 421 |
2022-09-26 | 418 | 419 | 412 | 413 | 53,900 | 413 |
2022-09-22 | 421 | 424 | 417 | 417 | 14,300 | 417 |
2022-09-21 | 424 | 426 | 421 | 422 | 13,900 | 422 |
2022-09-20 | 422 | 426 | 422 | 426 | 15,500 | 426 |
2022-09-16 | 422 | 426 | 421 | 421 | 20,500 | 421 |
2022-09-15 | 424 | 428 | 424 | 427 | 8,000 | 427 |
2022-09-14 | 415 | 428 | 412 | 427 | 18,400 | 427 |
2022-09-13 | 428 | 428 | 425 | 428 | 9,000 | 428 |
2022-09-12 | 430 | 430 | 422 | 427 | 30,800 | 427 |
2022-09-09 | 418 | 421 | 412 | 420 | 30,100 | 420 |
2022-09-08 | 417 | 419 | 414 | 416 | 18,300 | 416 |
2022-09-07 | 419 | 420 | 414 | 416 | 13,900 | 416 |
2022-09-06 | 416 | 419 | 416 | 417 | 8,900 | 417 |
2022-09-05 | 417 | 420 | 414 | 420 | 10,100 | 420 |
2022-09-02 | 418 | 423 | 411 | 423 | 28,100 | 423 |
2022-09-01 | 422 | 422 | 409 | 414 | 46,500 | 414 |
2022-08-31 | 416 | 422 | 415 | 422 | 12,500 | 422 |
2022-08-30 | 412 | 421 | 412 | 421 | 20,900 | 421 |
2022-08-29 | 410 | 415 | 407 | 410 | 22,100 | 410 |
2022-08-26 | 410 | 417 | 409 | 414 | 24,200 | 414 |
2022-08-25 | 407 | 410 | 406 | 410 | 13,700 | 410 |
2022-08-24 | 404 | 407 | 403 | 406 | 7,500 | 406 |
2022-08-23 | 405 | 405 | 403 | 404 | 6,500 | 404 |
2022-08-22 | 402 | 405 | 401 | 405 | 8,400 | 405 |
2022-08-19 | 402 | 405 | 402 | 402 | 37,800 | 402 |
2022-08-18 | 402 | 405 | 401 | 402 | 10,300 | 402 |
2022-08-17 | 404 | 409 | 402 | 405 | 17,900 | 405 |
2022-08-16 | 409 | 411 | 402 | 404 | 15,900 | 404 |
2022-08-15 | 404 | 413 | 404 | 410 | 21,000 | 410 |
2022-08-12 | 412 | 412 | 404 | 408 | 128,800 | 408 |
2022-08-10 | 402 | 409 | 402 | 406 | 20,100 | 406 |
2022-08-09 | 402 | 406 | 400 | 406 | 15,700 | 406 |
2022-08-08 | 398 | 405 | 398 | 402 | 20,900 | 402 |
2022-08-05 | 397 | 401 | 396 | 399 | 59,300 | 399 |
2022-08-04 | 400 | 402 | 398 | 398 | 16,100 | 398 |
2022-08-03 | 404 | 404 | 399 | 399 | 7,100 | 399 |
2022-08-02 | 406 | 406 | 401 | 402 | 10,200 | 402 |
2022-08-01 | 398 | 406 | 398 | 406 | 19,500 | 406 |
2022-07-29 | 399 | 402 | 397 | 398 | 31,800 | 398 |
2022-07-28 | 401 | 401 | 399 | 399 | 7,000 | 399 |
2022-07-27 | 399 | 403 | 397 | 397 | 10,300 | 397 |
2022-07-26 | 396 | 399 | 396 | 397 | 5,500 | 397 |
2022-07-25 | 395 | 398 | 395 | 396 | 10,100 | 396 |
2022-07-22 | 397 | 399 | 396 | 397 | 22,800 | 397 |
2022-07-21 | 393 | 397 | 393 | 397 | 10,000 | 397 |
2022-07-20 | 395 | 396 | 393 | 393 | 10,200 | 393 |
2022-07-19 | 393 | 400 | 393 | 393 | 20,600 | 393 |
2022-07-15 | 398 | 399 | 393 | 393 | 29,600 | 393 |
2022-07-14 | 395 | 399 | 395 | 398 | 6,200 | 398 |
2022-07-13 | 395 | 398 | 395 | 396 | 12,100 | 396 |
2022-07-12 | 397 | 400 | 396 | 396 | 14,400 | 396 |
2022-07-11 | 403 | 410 | 393 | 398 | 46,500 | 398 |
2022-07-08 | 406 | 408 | 400 | 400 | 20,600 | 400 |
2022-07-07 | 406 | 408 | 406 | 407 | 7,000 | 407 |
2022-07-06 | 402 | 408 | 402 | 405 | 5,600 | 405 |
2022-07-05 | 414 | 416 | 401 | 406 | 21,800 | 406 |
2022-07-04 | 404 | 412 | 404 | 412 | 9,100 | 412 |
2022-07-01 | 413 | 413 | 404 | 404 | 15,800 | 404 |
2022-06-30 | 415 | 416 | 411 | 413 | 8,100 | 413 |
2022-06-29 | 417 | 419 | 414 | 414 | 16,800 | 414 |
2022-06-28 | 415 | 417 | 415 | 417 | 5,800 | 417 |
2022-06-27 | 412 | 416 | 411 | 413 | 8,800 | 413 |
2022-06-24 | 408 | 414 | 408 | 411 | 8,100 | 411 |
2022-06-23 | 407 | 411 | 405 | 410 | 3,800 | 410 |
2022-06-22 | 407 | 408 | 405 | 406 | 3,700 | 406 |
2022-06-21 | 403 | 415 | 403 | 405 | 18,400 | 405 |
2022-06-20 | 406 | 409 | 399 | 399 | 11,700 | 399 |
2022-06-17 | 400 | 410 | 400 | 406 | 11,800 | 406 |
2022-06-16 | 399 | 409 | 399 | 409 | 8,600 | 409 |
2022-06-15 | 402 | 405 | 394 | 394 | 8,900 | 394 |
2022-06-14 | 408 | 410 | 401 | 401 | 17,300 | 401 |
2022-06-13 | 407 | 417 | 407 | 414 | 5,300 | 414 |
2022-06-10 | 408 | 417 | 408 | 411 | 13,000 | 411 |
2022-06-09 | 411 | 416 | 411 | 416 | 12,500 | 416 |
2022-06-08 | 412 | 416 | 409 | 409 | 10,300 | 409 |
2022-06-07 | 411 | 415 | 411 | 412 | 6,000 | 412 |
2022-06-06 | 405 | 415 | 401 | 415 | 15,700 | 415 |
2022-06-03 | 414 | 414 | 392 | 402 | 22,400 | 402 |
2022-06-02 | 412 | 417 | 411 | 411 | 5,200 | 411 |
2022-06-01 | 414 | 417 | 414 | 414 | 6,100 | 414 |
2022-05-31 | 416 | 420 | 411 | 414 | 14,400 | 414 |
2022-05-30 | 424 | 424 | 416 | 416 | 24,200 | 416 |
2022-05-27 | 419 | 424 | 416 | 424 | 9,300 | 424 |
2022-05-26 | 420 | 423 | 414 | 417 | 10,100 | 417 |
2022-05-25 | 416 | 420 | 415 | 420 | 6,500 | 420 |
2022-05-24 | 413 | 415 | 410 | 412 | 2,300 | 412 |
2022-05-23 | 409 | 416 | 409 | 416 | 28,800 | 416 |
2022-05-20 | 413 | 414 | 409 | 409 | 2,700 | 409 |
2022-05-19 | 404 | 416 | 404 | 414 | 3,200 | 414 |
2022-05-18 | 408 | 413 | 406 | 413 | 3,200 | 413 |
2022-05-17 | 412 | 412 | 408 | 408 | 2,700 | 408 |
2022-05-16 | 411 | 411 | 408 | 411 | 2,700 | 411 |
2022-05-13 | 409 | 413 | 407 | 411 | 5,200 | 411 |
2022-05-12 | 410 | 416 | 406 | 413 | 13,600 | 413 |
2022-05-11 | 410 | 423 | 410 | 419 | 9,500 | 419 |
2022-05-10 | 411 | 422 | 411 | 422 | 8,600 | 422 |
2022-05-09 | 413 | 413 | 411 | 412 | 2,300 | 412 |
2022-05-06 | 415 | 420 | 411 | 412 | 2,800 | 412 |
2022-05-02 | 410 | 415 | 410 | 415 | 2,400 | 415 |
2022-04-28 | 401 | 412 | 401 | 410 | 7,600 | 410 |
2022-04-27 | 414 | 414 | 400 | 400 | 16,500 | 400 |
2022-04-26 | 419 | 419 | 414 | 417 | 8,900 | 417 |
2022-04-25 | 414 | 417 | 414 | 417 | 1,600 | 417 |
2022-04-22 | 415 | 419 | 415 | 416 | 700 | 416 |
2022-04-21 | 415 | 420 | 415 | 418 | 3,200 | 418 |
2022-04-20 | 418 | 418 | 416 | 417 | 1,400 | 417 |
2022-04-19 | 411 | 417 | 410 | 415 | 4,900 | 415 |
2022-04-18 | 407 | 413 | 407 | 409 | 6,900 | 409 |
2022-04-15 | 415 | 415 | 410 | 410 | 2,800 | 410 |
2022-04-14 | 416 | 416 | 412 | 415 | 2,200 | 415 |
2022-04-13 | 415 | 418 | 411 | 411 | 7,900 | 411 |
2022-04-12 | 416 | 416 | 409 | 409 | 4,400 | 409 |
2022-04-11 | 408 | 414 | 408 | 412 | 6,700 | 412 |
2022-04-08 | 423 | 423 | 409 | 413 | 6,700 | 413 |
2022-04-07 | 418 | 423 | 417 | 423 | 5,900 | 423 |
2022-04-06 | 422 | 423 | 420 | 422 | 6,800 | 422 |
2022-04-05 | 425 | 425 | 419 | 422 | 9,600 | 422 |
2022-04-04 | 424 | 424 | 418 | 421 | 2,400 | 421 |
2022-04-01 | 425 | 426 | 421 | 424 | 4,600 | 424 |
2022-03-31 | 425 | 425 | 420 | 425 | 6,700 | 425 |
2022-03-30 | 411 | 426 | 411 | 426 | 12,900 | 426 |
2022-03-29 | 417 | 419 | 414 | 419 | 13,100 | 419 |
2022-03-28 | 415 | 417 | 410 | 417 | 11,000 | 417 |
2022-03-25 | 415 | 415 | 406 | 409 | 5,700 | 409 |
2022-03-24 | 415 | 416 | 411 | 411 | 7,400 | 411 |
2022-03-23 | 404 | 415 | 404 | 415 | 4,800 | 415 |
2022-03-22 | 411 | 415 | 397 | 404 | 10,900 | 404 |
2022-03-18 | 411 | 412 | 407 | 409 | 5,800 | 409 |
2022-03-17 | 415 | 418 | 412 | 414 | 12,600 | 414 |
2022-03-16 | 410 | 416 | 408 | 415 | 12,200 | 415 |
2022-03-15 | 403 | 412 | 403 | 409 | 10,100 | 409 |
2022-03-14 | 396 | 401 | 395 | 400 | 3,000 | 400 |
2022-03-11 | 389 | 401 | 389 | 396 | 6,500 | 396 |
2022-03-10 | 392 | 401 | 392 | 401 | 6,200 | 401 |
2022-03-09 | 391 | 397 | 387 | 392 | 6,400 | 392 |
2022-03-08 | 378 | 392 | 378 | 388 | 4,400 | 388 |
2022-03-07 | 381 | 389 | 376 | 377 | 9,200 | 377 |
2022-03-04 | 395 | 396 | 382 | 382 | 6,100 | 382 |
2022-03-03 | 400 | 402 | 394 | 394 | 8,200 | 394 |
2022-03-02 | 397 | 403 | 390 | 402 | 13,300 | 402 |
2022-03-01 | 399 | 407 | 391 | 397 | 15,400 | 397 |
2022-02-28 | 396 | 401 | 385 | 386 | 12,400 | 386 |
2022-02-25 | 404 | 404 | 393 | 396 | 6,100 | 396 |
2022-02-24 | 408 | 411 | 396 | 404 | 19,300 | 404 |
2022-02-22 | 413 | 420 | 413 | 420 | 2,900 | 420 |
2022-02-21 | 422 | 424 | 411 | 418 | 10,900 | 418 |
2022-02-18 | 410 | 420 | 410 | 420 | 2,500 | 420 |
2022-02-17 | 417 | 420 | 405 | 416 | 13,200 | 416 |
2022-02-16 | 432 | 432 | 396 | 414 | 50,500 | 414 |
2022-02-15 | 430 | 438 | 429 | 433 | 16,300 | 433 |
2022-02-14 | 416 | 432 | 414 | 432 | 21,300 | 432 |
2022-02-10 | 418 | 423 | 417 | 423 | 7,500 | 423 |
2022-02-09 | 418 | 419 | 408 | 418 | 6,400 | 418 |
2022-02-08 | 410 | 418 | 410 | 418 | 8,200 | 418 |
2022-02-07 | 405 | 413 | 399 | 413 | 7,800 | 413 |
2022-02-04 | 407 | 411 | 405 | 409 | 5,100 | 409 |
2022-02-03 | 409 | 409 | 404 | 407 | 2,200 | 407 |
2022-02-02 | 402 | 409 | 402 | 409 | 2,200 | 409 |
2022-02-01 | 406 | 413 | 404 | 404 | 12,100 | 404 |
2022-01-31 | 396 | 405 | 396 | 405 | 6,300 | 405 |
2022-01-28 | 381 | 398 | 379 | 398 | 10,300 | 398 |
2022-01-27 | 391 | 391 | 368 | 377 | 32,400 | 377 |
2022-01-26 | 390 | 398 | 388 | 389 | 4,300 | 389 |
2022-01-25 | 399 | 399 | 386 | 390 | 12,300 | 390 |
2022-01-24 | 397 | 399 | 393 | 399 | 2,000 | 399 |
2022-01-21 | 390 | 397 | 390 | 397 | 3,500 | 397 |
2022-01-20 | 391 | 396 | 386 | 394 | 17,500 | 394 |
2022-01-19 | 400 | 401 | 391 | 391 | 5,900 | 391 |
2022-01-18 | 405 | 405 | 400 | 403 | 5,200 | 403 |
2022-01-17 | 403 | 405 | 403 | 405 | 900 | 405 |
2022-01-14 | 402 | 403 | 398 | 403 | 5,900 | 403 |
2022-01-13 | 404 | 405 | 402 | 402 | 3,300 | 402 |
2022-01-12 | 392 | 407 | 392 | 405 | 14,400 | 405 |
2022-01-11 | 387 | 393 | 386 | 392 | 12,200 | 392 |
2022-01-07 | 400 | 400 | 382 | 386 | 23,600 | 386 |
2022-01-06 | 403 | 403 | 398 | 398 | 2,900 | 398 |
2022-01-05 | 407 | 407 | 398 | 403 | 6,800 | 403 |
2022-01-04 | 413 | 413 | 402 | 404 | 2,600 | 404 |
分割・併合履歴 : なし