資生堂(4911)の株価時系列情報
資生堂(4911)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,210 | 1,230 | 1,200 | 1,230 | 189,000 |
| 1995/12/28 | 1,230 | 1,240 | 1,210 | 1,210 | 414,000 |
| 1995/12/27 | 1,240 | 1,250 | 1,230 | 1,240 | 145,000 |
| 1995/12/26 | 1,270 | 1,270 | 1,250 | 1,260 | 561,000 |
| 1995/12/25 | 1,230 | 1,270 | 1,210 | 1,260 | 1,949,000 |
| 1995/12/22 | 1,190 | 1,220 | 1,190 | 1,210 | 1,091,000 |
| 1995/12/21 | 1,150 | 1,180 | 1,150 | 1,180 | 621,000 |
| 1995/12/20 | 1,140 | 1,150 | 1,130 | 1,150 | 367,000 |
| 1995/12/19 | 1,140 | 1,140 | 1,120 | 1,140 | 312,000 |
| 1995/12/18 | 1,160 | 1,170 | 1,150 | 1,160 | 242,000 |
| 1995/12/15 | 1,150 | 1,160 | 1,150 | 1,160 | 394,000 |
| 1995/12/14 | 1,150 | 1,170 | 1,150 | 1,150 | 648,000 |
| 1995/12/13 | 1,140 | 1,160 | 1,140 | 1,150 | 853,000 |
| 1995/12/12 | 1,130 | 1,140 | 1,130 | 1,140 | 217,000 |
| 1995/12/11 | 1,140 | 1,140 | 1,130 | 1,140 | 399,000 |
| 1995/12/08 | 1,130 | 1,150 | 1,120 | 1,140 | 823,000 |
| 1995/12/07 | 1,120 | 1,150 | 1,110 | 1,130 | 536,000 |
| 1995/12/06 | 1,120 | 1,120 | 1,100 | 1,100 | 611,000 |
| 1995/12/05 | 1,130 | 1,140 | 1,120 | 1,120 | 772,000 |
| 1995/12/04 | 1,140 | 1,150 | 1,120 | 1,130 | 575,000 |
| 1995/12/01 | 1,090 | 1,120 | 1,090 | 1,120 | 928,000 |
| 1995/11/30 | 1,080 | 1,090 | 1,080 | 1,080 | 405,000 |
| 1995/11/29 | 1,070 | 1,080 | 1,070 | 1,080 | 133,000 |
| 1995/11/28 | 1,050 | 1,080 | 1,050 | 1,070 | 201,000 |
| 1995/11/27 | 1,040 | 1,060 | 1,040 | 1,050 | 257,000 |
| 1995/11/24 | 1,060 | 1,070 | 1,050 | 1,050 | 255,000 |
| 1995/11/22 | 1,040 | 1,050 | 1,040 | 1,040 | 84,000 |
| 1995/11/21 | 1,040 | 1,070 | 1,040 | 1,060 | 328,000 |
| 1995/11/20 | 1,030 | 1,040 | 1,020 | 1,030 | 139,000 |
| 1995/11/17 | 1,030 | 1,030 | 1,020 | 1,030 | 220,000 |
| 1995/11/16 | 1,020 | 1,030 | 1,020 | 1,030 | 84,000 |
| 1995/11/15 | 1,010 | 1,020 | 1,000 | 1,010 | 198,000 |
| 1995/11/14 | 1,020 | 1,020 | 1,010 | 1,010 | 93,000 |
| 1995/11/13 | 1,020 | 1,020 | 1,010 | 1,020 | 50,000 |
| 1995/11/10 | 1,020 | 1,020 | 1,000 | 1,020 | 296,000 |
| 1995/11/09 | 1,000 | 1,030 | 1,000 | 1,020 | 425,000 |
| 1995/11/08 | 995 | 1,000 | 995 | 1,000 | 243,000 |
| 1995/11/07 | 1,000 | 1,010 | 1,000 | 1,000 | 150,000 |
| 1995/11/06 | 1,000 | 1,010 | 1,000 | 1,000 | 180,000 |
| 1995/11/02 | 994 | 1,000 | 994 | 1,000 | 124,000 |
| 1995/11/01 | 1,020 | 1,020 | 995 | 995 | 352,000 |
| 1995/10/31 | 1,010 | 1,030 | 1,000 | 1,030 | 340,000 |
| 1995/10/30 | 1,000 | 1,020 | 1,000 | 1,020 | 182,000 |
| 1995/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 181,000 |
| 1995/10/26 | 1,030 | 1,030 | 991 | 991 | 346,000 |
| 1995/10/25 | 1,030 | 1,050 | 1,020 | 1,040 | 639,000 |
| 1995/10/24 | 1,010 | 1,020 | 1,000 | 1,020 | 200,000 |
| 1995/10/23 | 1,010 | 1,010 | 1,010 | 1,010 | 319,000 |
| 1995/10/20 | 1,020 | 1,020 | 1,000 | 1,010 | 234,000 |
| 1995/10/19 | 1,020 | 1,030 | 1,010 | 1,030 | 148,000 |
| 1995/10/18 | 998 | 1,000 | 989 | 1,000 | 351,000 |
| 1995/10/17 | 1,010 | 1,010 | 996 | 999 | 424,000 |
| 1995/10/16 | 1,000 | 1,010 | 994 | 1,010 | 667,000 |
| 1995/10/13 | 1,020 | 1,020 | 1,000 | 1,010 | 206,000 |
| 1995/10/12 | 1,010 | 1,020 | 1,010 | 1,010 | 146,000 |
| 1995/10/11 | 1,030 | 1,030 | 1,010 | 1,010 | 264,000 |
| 1995/10/09 | 1,040 | 1,050 | 1,020 | 1,030 | 235,000 |
| 1995/10/06 | 1,030 | 1,040 | 1,020 | 1,040 | 231,000 |
| 1995/10/05 | 1,020 | 1,030 | 1,010 | 1,030 | 215,000 |
| 1995/10/04 | 1,020 | 1,030 | 1,010 | 1,020 | 419,000 |
| 1995/10/03 | 1,030 | 1,030 | 1,000 | 1,020 | 230,000 |
| 1995/10/02 | 1,030 | 1,030 | 1,020 | 1,020 | 65,000 |
| 1995/09/29 | 1,020 | 1,030 | 1,010 | 1,030 | 155,000 |
| 1995/09/28 | 1,030 | 1,030 | 1,020 | 1,030 | 108,000 |
| 1995/09/27 | 1,040 | 1,040 | 1,030 | 1,040 | 119,000 |
| 1995/09/26 | 1,030 | 1,030 | 1,020 | 1,030 | 79,000 |
| 1995/09/25 | 1,030 | 1,030 | 1,010 | 1,030 | 230,000 |
| 1995/09/22 | 1,030 | 1,040 | 1,020 | 1,030 | 186,000 |
| 1995/09/21 | 1,030 | 1,040 | 1,030 | 1,040 | 291,000 |
| 1995/09/20 | 1,060 | 1,060 | 1,040 | 1,040 | 102,000 |
| 1995/09/19 | 1,040 | 1,050 | 1,030 | 1,050 | 106,000 |
| 1995/09/18 | 1,050 | 1,050 | 1,030 | 1,030 | 174,000 |
| 1995/09/14 | 1,030 | 1,040 | 1,030 | 1,030 | 147,000 |
| 1995/09/13 | 1,050 | 1,050 | 1,030 | 1,030 | 64,000 |
| 1995/09/12 | 1,040 | 1,050 | 1,030 | 1,050 | 183,000 |
| 1995/09/11 | 1,060 | 1,060 | 1,030 | 1,040 | 112,000 |
| 1995/09/08 | 1,000 | 1,040 | 1,000 | 1,040 | 1,488,000 |
| 1995/09/07 | 1,030 | 1,040 | 1,020 | 1,020 | 171,000 |
| 1995/09/06 | 1,040 | 1,050 | 1,030 | 1,030 | 89,000 |
| 1995/09/05 | 1,040 | 1,040 | 1,020 | 1,030 | 254,000 |
| 1995/09/04 | 1,060 | 1,060 | 1,030 | 1,040 | 310,000 |
| 1995/09/01 | 1,020 | 1,050 | 1,020 | 1,040 | 631,000 |
| 1995/08/31 | 1,010 | 1,020 | 1,000 | 1,020 | 365,000 |
| 1995/08/30 | 1,000 | 1,010 | 994 | 994 | 138,000 |
| 1995/08/29 | 1,010 | 1,010 | 1,000 | 1,010 | 268,000 |
| 1995/08/28 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 |
| 1995/08/25 | 1,010 | 1,020 | 1,010 | 1,010 | 314,000 |
| 1995/08/24 | 1,000 | 1,020 | 1,000 | 1,020 | 246,000 |
| 1995/08/23 | 1,000 | 1,000 | 995 | 1,000 | 160,000 |
| 1995/08/22 | 997 | 1,000 | 996 | 1,000 | 97,000 |
| 1995/08/21 | 996 | 1,000 | 996 | 996 | 75,000 |
| 1995/08/18 | 1,000 | 1,010 | 990 | 995 | 394,000 |
| 1995/08/17 | 1,000 | 1,000 | 995 | 1,000 | 142,000 |
| 1995/08/16 | 990 | 1,010 | 986 | 1,000 | 503,000 |
| 1995/08/15 | 971 | 979 | 971 | 979 | 122,000 |
| 1995/08/14 | 970 | 980 | 970 | 971 | 132,000 |
| 1995/08/11 | 971 | 975 | 970 | 970 | 59,000 |
| 1995/08/10 | 980 | 980 | 970 | 978 | 187,000 |
| 1995/08/09 | 980 | 980 | 976 | 978 | 55,000 |
| 1995/08/08 | 980 | 985 | 975 | 980 | 103,000 |
| 1995/08/07 | 979 | 983 | 975 | 980 | 70,000 |
| 1995/08/04 | 989 | 989 | 974 | 974 | 98,000 |
| 1995/08/03 | 990 | 990 | 980 | 990 | 143,000 |
| 1995/08/02 | 984 | 990 | 981 | 990 | 141,000 |
| 1995/08/01 | 1,000 | 1,000 | 982 | 985 | 139,000 |
| 1995/07/31 | 979 | 1,000 | 979 | 1,000 | 227,000 |
| 1995/07/28 | 971 | 977 | 970 | 972 | 80,000 |
| 1995/07/27 | 970 | 980 | 970 | 979 | 124,000 |
| 1995/07/26 | 981 | 990 | 970 | 970 | 158,000 |
| 1995/07/25 | 998 | 1,010 | 998 | 1,000 | 293,000 |
| 1995/07/24 | 998 | 998 | 985 | 998 | 93,000 |
| 1995/07/21 | 1,000 | 1,000 | 988 | 988 | 81,000 |
| 1995/07/20 | 982 | 1,000 | 970 | 999 | 138,000 |
| 1995/07/19 | 982 | 982 | 972 | 973 | 99,000 |
| 1995/07/18 | 990 | 990 | 981 | 982 | 106,000 |
| 1995/07/17 | 975 | 999 | 975 | 980 | 101,000 |
| 1995/07/14 | 972 | 985 | 971 | 985 | 123,000 |
| 1995/07/13 | 1,010 | 1,010 | 982 | 982 | 192,000 |
| 1995/07/12 | 1,000 | 1,010 | 1,000 | 1,010 | 372,000 |
| 1995/07/11 | 975 | 994 | 971 | 994 | 203,000 |
| 1995/07/10 | 1,010 | 1,010 | 975 | 975 | 314,000 |
| 1995/07/07 | 987 | 1,010 | 970 | 980 | 566,000 |
| 1995/07/06 | 980 | 987 | 955 | 967 | 106,000 |
| 1995/07/05 | 978 | 989 | 978 | 988 | 49,000 |
| 1995/07/04 | 979 | 985 | 974 | 980 | 135,000 |
| 1995/07/03 | 955 | 975 | 955 | 974 | 266,000 |
| 1995/06/30 | 940 | 955 | 925 | 955 | 285,000 |
| 1995/06/29 | 989 | 990 | 950 | 950 | 204,000 |
| 1995/06/28 | 961 | 984 | 961 | 984 | 190,000 |
| 1995/06/27 | 998 | 998 | 976 | 987 | 232,000 |
| 1995/06/26 | 1,020 | 1,020 | 998 | 1,000 | 221,000 |
| 1995/06/23 | 997 | 1,010 | 997 | 1,010 | 310,000 |
| 1995/06/22 | 995 | 1,000 | 990 | 997 | 377,000 |
| 1995/06/21 | 998 | 1,010 | 990 | 995 | 174,000 |
| 1995/06/20 | 994 | 1,010 | 991 | 1,010 | 368,000 |
| 1995/06/19 | 990 | 995 | 983 | 995 | 180,000 |
| 1995/06/16 | 1,020 | 1,020 | 990 | 990 | 531,000 |
| 1995/06/15 | 964 | 1,020 | 964 | 1,000 | 706,000 |
| 1995/06/14 | 996 | 996 | 970 | 974 | 469,000 |
| 1995/06/13 | 997 | 997 | 985 | 996 | 95,000 |
| 1995/06/12 | 1,010 | 1,010 | 980 | 998 | 120,000 |
| 1995/06/09 | 990 | 1,010 | 990 | 1,010 | 231,000 |
| 1995/06/08 | 1,010 | 1,020 | 1,000 | 1,010 | 179,000 |
| 1995/06/07 | 1,030 | 1,030 | 1,020 | 1,030 | 116,000 |
| 1995/06/06 | 1,040 | 1,040 | 1,040 | 1,040 | 76,000 |
| 1995/06/05 | 1,040 | 1,040 | 1,030 | 1,040 | 32,000 |
| 1995/06/02 | 1,040 | 1,040 | 1,030 | 1,040 | 171,000 |
| 1995/06/01 | 1,020 | 1,040 | 1,020 | 1,020 | 380,000 |
| 1995/05/31 | 1,030 | 1,040 | 1,020 | 1,030 | 276,000 |
| 1995/05/30 | 1,030 | 1,040 | 1,030 | 1,040 | 536,000 |
| 1995/05/29 | 1,030 | 1,040 | 1,030 | 1,040 | 169,000 |
| 1995/05/26 | 1,030 | 1,040 | 1,020 | 1,040 | 150,000 |
| 1995/05/25 | 1,030 | 1,040 | 1,030 | 1,040 | 339,000 |
| 1995/05/24 | 1,020 | 1,040 | 1,020 | 1,030 | 111,000 |
| 1995/05/23 | 1,020 | 1,040 | 1,010 | 1,030 | 392,000 |
| 1995/05/22 | 1,010 | 1,020 | 1,010 | 1,010 | 261,000 |
| 1995/05/19 | 1,020 | 1,040 | 1,000 | 1,020 | 1,285,000 |
| 1995/05/18 | 1,050 | 1,050 | 1,030 | 1,040 | 286,000 |
| 1995/05/17 | 1,020 | 1,030 | 1,020 | 1,030 | 254,000 |
| 1995/05/16 | 1,040 | 1,040 | 1,020 | 1,020 | 241,000 |
| 1995/05/15 | 1,030 | 1,040 | 1,020 | 1,030 | 103,000 |
| 1995/05/12 | 1,030 | 1,030 | 1,020 | 1,030 | 230,000 |
| 1995/05/11 | 1,050 | 1,050 | 1,040 | 1,040 | 242,000 |
| 1995/05/10 | 1,050 | 1,050 | 1,040 | 1,050 | 189,000 |
| 1995/05/09 | 1,050 | 1,060 | 1,040 | 1,040 | 175,000 |
| 1995/05/08 | 1,050 | 1,060 | 1,040 | 1,060 | 257,000 |
| 1995/05/02 | 1,030 | 1,040 | 1,020 | 1,040 | 147,000 |
| 1995/05/01 | 1,020 | 1,030 | 1,020 | 1,020 | 151,000 |
| 1995/04/28 | 1,030 | 1,030 | 1,010 | 1,020 | 275,000 |
| 1995/04/27 | 1,020 | 1,030 | 1,020 | 1,020 | 211,000 |
| 1995/04/26 | 1,010 | 1,020 | 1,010 | 1,020 | 181,000 |
| 1995/04/25 | 1,020 | 1,020 | 1,010 | 1,010 | 354,000 |
| 1995/04/24 | 1,020 | 1,030 | 1,010 | 1,010 | 213,000 |
| 1995/04/21 | 1,030 | 1,030 | 1,010 | 1,020 | 733,000 |
| 1995/04/20 | 1,030 | 1,040 | 1,020 | 1,030 | 358,000 |
| 1995/04/19 | 1,020 | 1,030 | 1,020 | 1,030 | 187,000 |
| 1995/04/18 | 1,030 | 1,040 | 1,020 | 1,030 | 210,000 |
| 1995/04/17 | 1,020 | 1,030 | 1,010 | 1,030 | 295,000 |
| 1995/04/14 | 1,020 | 1,040 | 1,020 | 1,020 | 233,000 |
| 1995/04/13 | 1,030 | 1,030 | 1,020 | 1,020 | 180,000 |
| 1995/04/12 | 1,020 | 1,040 | 1,020 | 1,030 | 226,000 |
| 1995/04/11 | 1,040 | 1,040 | 1,020 | 1,020 | 185,000 |
| 1995/04/10 | 1,020 | 1,030 | 1,000 | 1,030 | 160,000 |
| 1995/04/07 | 1,020 | 1,030 | 1,010 | 1,020 | 68,000 |
| 1995/04/06 | 1,020 | 1,030 | 1,020 | 1,030 | 47,000 |
| 1995/04/05 | 1,030 | 1,040 | 1,020 | 1,030 | 165,000 |
| 1995/04/04 | 1,040 | 1,060 | 1,030 | 1,040 | 171,000 |
| 1995/04/03 | 1,060 | 1,060 | 1,030 | 1,030 | 297,000 |
| 1995/03/31 | 1,090 | 1,110 | 1,090 | 1,100 | 479,000 |
| 1995/03/30 | 1,060 | 1,090 | 1,060 | 1,080 | 403,000 |
| 1995/03/29 | 1,060 | 1,080 | 1,050 | 1,070 | 350,000 |
| 1995/03/28 | 1,030 | 1,080 | 1,030 | 1,080 | 425,000 |
| 1995/03/27 | 992 | 1,040 | 992 | 1,030 | 301,000 |
| 1995/03/24 | 971 | 982 | 971 | 982 | 307,000 |
| 1995/03/23 | 998 | 1,000 | 970 | 981 | 214,000 |
| 1995/03/22 | 1,020 | 1,020 | 1,000 | 1,000 | 130,000 |
| 1995/03/20 | 1,010 | 1,020 | 1,000 | 1,020 | 191,000 |
| 1995/03/17 | 1,020 | 1,030 | 1,010 | 1,010 | 372,000 |
| 1995/03/16 | 1,030 | 1,030 | 1,020 | 1,020 | 198,000 |
| 1995/03/15 | 1,040 | 1,040 | 1,030 | 1,030 | 2,046,000 |
| 1995/03/14 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000,000 |
| 1995/03/13 | 1,020 | 1,030 | 1,010 | 1,030 | 127,000 |
| 1995/03/10 | 1,030 | 1,040 | 1,010 | 1,040 | 381,000 |
| 1995/03/09 | 1,040 | 1,040 | 1,020 | 1,030 | 339,000 |
| 1995/03/08 | 1,020 | 1,030 | 1,020 | 1,030 | 124,000 |
| 1995/03/07 | 1,050 | 1,050 | 1,030 | 1,030 | 77,000 |
| 1995/03/06 | 1,040 | 1,050 | 1,030 | 1,040 | 36,000 |
| 1995/03/03 | 1,030 | 1,060 | 1,030 | 1,050 | 118,000 |
| 1995/03/02 | 1,050 | 1,050 | 1,040 | 1,050 | 217,000 |
| 1995/03/01 | 1,040 | 1,050 | 1,020 | 1,020 | 247,000 |
| 1995/02/28 | 1,040 | 1,060 | 1,030 | 1,050 | 155,000 |
| 1995/02/27 | 1,020 | 1,060 | 1,000 | 1,060 | 243,000 |
| 1995/02/24 | 1,060 | 1,060 | 1,050 | 1,060 | 250,000 |
| 1995/02/23 | 1,080 | 1,080 | 1,060 | 1,060 | 163,000 |
| 1995/02/22 | 1,090 | 1,110 | 1,090 | 1,090 | 169,000 |
| 1995/02/21 | 1,090 | 1,110 | 1,090 | 1,110 | 445,000 |
| 1995/02/20 | 1,060 | 1,090 | 1,060 | 1,080 | 265,000 |
| 1995/02/17 | 1,030 | 1,080 | 1,020 | 1,070 | 354,000 |
| 1995/02/16 | 1,040 | 1,040 | 1,010 | 1,030 | 323,000 |
| 1995/02/15 | 1,040 | 1,050 | 1,030 | 1,040 | 257,000 |
| 1995/02/14 | 1,070 | 1,070 | 1,040 | 1,040 | 152,000 |
| 1995/02/13 | 1,070 | 1,080 | 1,060 | 1,070 | 82,000 |
| 1995/02/10 | 1,080 | 1,080 | 1,060 | 1,070 | 237,000 |
| 1995/02/09 | 1,080 | 1,090 | 1,070 | 1,090 | 136,000 |
| 1995/02/08 | 1,080 | 1,100 | 1,070 | 1,090 | 282,000 |
| 1995/02/07 | 1,070 | 1,080 | 1,050 | 1,080 | 356,000 |
| 1995/02/06 | 1,060 | 1,060 | 1,050 | 1,060 | 105,000 |
| 1995/02/03 | 1,060 | 1,060 | 1,040 | 1,050 | 140,000 |
| 1995/02/02 | 1,070 | 1,070 | 1,040 | 1,050 | 434,000 |
| 1995/02/01 | 1,080 | 1,080 | 1,060 | 1,070 | 201,000 |
| 1995/01/31 | 1,090 | 1,090 | 1,060 | 1,070 | 6,183,000 |
| 1995/01/30 | 1,090 | 1,110 | 1,090 | 1,090 | 6,111,000 |
| 1995/01/27 | 1,080 | 1,090 | 1,070 | 1,070 | 135,000 |
| 1995/01/26 | 1,080 | 1,090 | 1,070 | 1,070 | 6,578,000 |
| 1995/01/25 | 1,120 | 1,120 | 1,070 | 1,070 | 6,795,000 |
| 1995/01/24 | 1,060 | 1,110 | 1,050 | 1,110 | 318,000 |
| 1995/01/23 | 1,110 | 1,110 | 1,050 | 1,060 | 296,000 |
| 1995/01/20 | 1,130 | 1,130 | 1,110 | 1,110 | 196,000 |
| 1995/01/19 | 1,160 | 1,160 | 1,130 | 1,130 | 239,000 |
| 1995/01/18 | 1,170 | 1,170 | 1,160 | 1,160 | 261,000 |
| 1995/01/17 | 1,170 | 1,170 | 1,160 | 1,170 | 55,000 |
| 1995/01/13 | 1,160 | 1,170 | 1,160 | 1,170 | 165,000 |
| 1995/01/12 | 1,170 | 1,170 | 1,160 | 1,160 | 34,000 |
| 1995/01/11 | 1,160 | 1,180 | 1,160 | 1,180 | 224,000 |
| 1995/01/10 | 1,160 | 1,170 | 1,160 | 1,160 | 88,000 |
| 1995/01/09 | 1,160 | 1,160 | 1,150 | 1,150 | 91,000 |
| 1995/01/06 | 1,190 | 1,190 | 1,160 | 1,160 | 152,000 |
| 1995/01/05 | 1,200 | 1,200 | 1,180 | 1,190 | 132,000 |
| 1995/01/04 | 1,190 | 1,190 | 1,180 | 1,190 | 77,000 |