日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,370 1,380 1,320 1,320 335,000
1987/12/26 1,400 1,410 1,380 1,410 80,000
1987/12/25 1,410 1,430 1,380 1,380 405,000
1987/12/24 1,450 1,450 1,420 1,450 396,000
1987/12/23 1,450 1,460 1,440 1,450 306,000
1987/12/22 1,460 1,470 1,440 1,440 437,000
1987/12/21 1,460 1,480 1,430 1,450 410,000
1987/12/18 1,530 1,530 1,450 1,480 2,098,999
1987/12/17 1,540 1,540 1,500 1,520 1,512,000
1987/12/16 1,550 1,550 1,520 1,550 217,000
1987/12/15 1,550 1,560 1,530 1,550 98,000
1987/12/14 1,580 1,580 1,540 1,560 101,000
1987/12/11 1,580 1,580 1,550 1,550 310,000
1987/12/10 1,610 1,610 1,570 1,580 175,000
1987/12/09 1,550 1,580 1,540 1,580 123,000
1987/12/08 1,540 1,550 1,520 1,540 159,000
1987/12/07 1,550 1,580 1,530 1,540 236,000
1987/12/05 1,550 1,580 1,540 1,580 48,000
1987/12/04 1,570 1,580 1,530 1,570 343,000
1987/12/03 1,560 1,580 1,560 1,570 167,000
1987/12/02 1,600 1,600 1,550 1,580 230,000
1987/12/01 1,550 1,600 1,550 1,600 95,000
1987/11/30 1,600 1,600 1,560 1,580 91,000
1987/11/28 1,620 1,620 1,600 1,610 64,000
1987/11/27 1,640 1,640 1,590 1,590 196,000
1987/11/26 1,620 1,640 1,600 1,600 300,000
1987/11/25 1,640 1,650 1,600 1,620 339,000
1987/11/24 1,650 1,650 1,600 1,620 175,000
1987/11/20 1,640 1,650 1,610 1,620 330,000
1987/11/19 1,630 1,670 1,630 1,630 750,000
1987/11/18 1,600 1,600 1,550 1,600 212,000
1987/11/17 1,600 1,620 1,580 1,600 115,000
1987/11/16 1,620 1,620 1,600 1,620 142,000
1987/11/13 1,630 1,640 1,580 1,590 171,000
1987/11/12 1,600 1,630 1,560 1,590 92,000
1987/11/11 1,530 1,570 1,420 1,570 402,000
1987/11/10 1,570 1,570 1,500 1,520 559,000
1987/11/09 1,580 1,590 1,560 1,590 151,000
1987/11/07 1,600 1,600 1,570 1,570 168,000
1987/11/06 1,600 1,630 1,580 1,590 356,000
1987/11/05 1,650 1,650 1,600 1,600 301,000
1987/11/04 1,640 1,670 1,640 1,660 294,000
1987/11/02 1,650 1,700 1,620 1,700 498,000
1987/10/31 1,640 1,640 1,600 1,620 484,000
1987/10/30 1,620 1,640 1,590 1,640 619,000
1987/10/29 1,530 1,590 1,530 1,570 836,000
1987/10/28 1,610 1,630 1,550 1,590 1,431,000
1987/10/27 1,590 1,640 1,500 1,520 3,130,999
1987/10/26 1,730 1,740 1,560 1,640 647,000
1987/10/24 1,650 1,690 1,640 1,680 513,000
1987/10/23 1,680 1,700 1,580 1,580 2,075,999
1987/10/22 1,800 1,860 1,730 1,740 1,321,000
1987/10/21 1,770 1,820 1,710 1,800 1,493,000
1987/10/20 1,600 1,630 1,530 1,530 2,285,999
1987/10/19 1,850 1,880 1,820 1,830 2,864,999
1987/10/16 1,860 1,900 1,790 1,850 14,764,996
1987/10/15 1,950 1,950 1,950 1,950 559,000
1987/10/14 2,330 2,390 2,320 2,350 4,831,999
1987/10/13 2,260 2,340 2,240 2,320 1,433,000
1987/10/12 2,250 2,260 2,200 2,250 408,000
1987/10/09 2,240 2,250 2,200 2,240 451,000
1987/10/08 2,220 2,240 2,210 2,210 276,000
1987/10/07 2,220 2,250 2,210 2,230 359,000
1987/10/06 2,260 2,270 2,250 2,260 363,000
1987/10/05 2,280 2,290 2,240 2,270 156,000
1987/10/03 2,310 2,320 2,280 2,280 545,000
1987/10/02 2,300 2,350 2,290 2,310 3,726,999
1987/10/01 2,270 2,280 2,230 2,270 1,716,999
1987/09/30 2,150 2,250 2,140 2,240 1,016,000
1987/09/29 2,150 2,170 2,120 2,170 911,000
1987/09/28 2,150 2,170 2,110 2,140 396,000
1987/09/26 2,130 2,150 2,100 2,110 464,000
1987/09/25 2,130 2,160 2,130 2,130 352,000
1987/09/24 2,140 2,150 2,130 2,130 314,000
1987/09/22 2,140 2,150 2,130 2,140 285,000
1987/09/21 2,130 2,150 2,130 2,130 288,000
1987/09/18 2,140 2,150 2,130 2,140 354,000
1987/09/17 2,150 2,150 2,130 2,150 234,000
1987/09/16 2,160 2,180 2,150 2,150 255,000
1987/09/14 2,180 2,190 2,160 2,160 372,000
1987/09/11 2,150 2,200 2,150 2,200 516,000
1987/09/10 2,190 2,190 2,140 2,150 276,000
1987/09/09 2,210 2,220 2,160 2,200 404,000
1987/09/08 2,190 2,190 2,160 2,190 249,000
1987/09/07 2,170 2,200 2,150 2,150 269,000
1987/09/05 2,210 2,210 2,160 2,210 539,000
1987/09/04 2,130 2,190 2,130 2,170 893,000
1987/09/03 2,190 2,210 2,100 2,130 904,000
1987/09/02 2,240 2,240 2,200 2,200 764,000
1987/09/01 2,210 2,250 2,190 2,250 693,000
1987/08/31 2,270 2,270 2,200 2,210 301,000
1987/08/29 2,180 2,230 2,180 2,230 240,000
1987/08/28 2,170 2,200 2,170 2,180 731,000
1987/08/27 2,190 2,210 2,160 2,170 795,000
1987/08/26 2,220 2,220 2,180 2,200 545,000
1987/08/25 2,220 2,220 2,200 2,210 438,000
1987/08/24 2,230 2,250 2,210 2,210 401,000
1987/08/22 2,230 2,260 2,230 2,240 262,000
1987/08/21 2,270 2,270 2,230 2,260 716,000
1987/08/20 2,280 2,280 2,240 2,270 259,000
1987/08/19 2,260 2,290 2,210 2,270 300,000
1987/08/18 2,300 2,300 2,260 2,300 223,000
1987/08/17 2,300 2,320 2,260 2,300 247,000
1987/08/14 2,320 2,330 2,300 2,300 404,000
1987/08/13 2,340 2,340 2,300 2,320 704,000
1987/08/12 2,270 2,340 2,270 2,340 1,338,000
1987/08/11 2,300 2,300 2,250 2,250 308,000
1987/08/10 2,260 2,290 2,240 2,260 292,000
1987/08/07 2,320 2,330 2,270 2,280 738,000
1987/08/06 2,320 2,340 2,290 2,320 1,235,000
1987/08/05 2,250 2,280 2,240 2,280 910,000
1987/08/04 2,230 2,300 2,220 2,250 1,740,999
1987/08/03 2,360 2,370 2,290 2,300 3,984,999
1987/08/01 2,250 2,400 2,240 2,350 4,503,999
1987/07/31 2,280 2,280 2,200 2,200 1,708,999
1987/07/30 2,200 2,280 2,200 2,250 4,826,999
1987/07/29 2,180 2,180 2,120 2,180 2,235,999
1987/07/28 2,120 2,150 2,100 2,140 675,000
1987/07/27 2,100 2,140 2,100 2,100 312,000
1987/07/25 2,140 2,150 2,110 2,140 1,068,000
1987/07/24 2,100 2,140 2,050 2,140 819,000
1987/07/23 2,010 2,070 2,010 2,060 690,000
1987/07/22 2,090 2,100 2,010 2,010 334,000
1987/07/21 2,020 2,070 2,010 2,030 338,000
1987/07/20 2,120 2,120 2,060 2,060 815,000
1987/07/17 2,110 2,140 2,100 2,120 1,167,000
1987/07/16 2,070 2,150 2,070 2,100 756,000
1987/07/15 2,090 2,140 2,070 2,070 901,000
1987/07/14 2,070 2,100 2,060 2,090 193,000
1987/07/13 2,080 2,100 2,060 2,070 195,000
1987/07/10 2,060 2,080 2,040 2,060 427,000
1987/07/09 2,020 2,080 2,020 2,080 381,000
1987/07/08 2,100 2,100 2,030 2,030 471,000
1987/07/07 2,080 2,100 2,050 2,090 221,000
1987/07/06 2,090 2,100 2,080 2,100 109,000
1987/07/04 2,110 2,130 2,100 2,110 287,000
1987/07/03 2,190 2,200 2,120 2,120 1,586,000
1987/07/02 2,050 2,190 2,050 2,160 3,514,999
1987/07/01 2,010 2,070 2,000 2,060 773,000
1987/06/30 2,070 2,080 2,030 2,050 2,005,999
1987/06/29 2,160 2,180 2,100 2,150 518,000
1987/06/27 2,160 2,200 2,150 2,170 1,901,999
1987/06/26 2,180 2,200 2,150 2,160 1,289,000
1987/06/25 2,080 2,130 2,070 2,110 918,000
1987/06/24 2,060 2,110 2,060 2,060 1,115,000
1987/06/23 2,060 2,080 2,060 2,060 255,000
1987/06/22 2,100 2,100 2,000 2,100 313,000
1987/06/19 2,100 2,120 2,010 2,060 516,000
1987/06/18 2,110 2,120 2,080 2,100 834,000
1987/06/17 2,090 2,140 2,090 2,110 711,000
1987/06/16 2,080 2,130 2,080 2,130 486,000
1987/06/15 2,130 2,130 2,050 2,070 729,000
1987/06/12 2,160 2,170 2,130 2,130 1,387,000
1987/06/11 2,130 2,180 2,120 2,150 900,000
1987/06/10 2,180 2,180 2,100 2,100 2,039,999
1987/06/09 2,070 2,170 2,070 2,150 2,293,999
1987/06/08 2,070 2,130 2,050 2,100 640,000
1987/06/06 2,100 2,100 2,050 2,070 256,000
1987/06/05 2,120 2,130 2,060 2,090 1,068,000
1987/06/04 2,180 2,200 2,110 2,120 5,586,998
1987/06/03 1,960 2,150 1,960 2,140 7,337,998
1987/06/02 1,990 1,990 1,920 1,920 361,000
1987/06/01 1,980 2,000 1,960 1,980 1,200,000
1987/05/30 1,910 1,950 1,910 1,950 602,000
1987/05/29 1,930 1,940 1,900 1,910 221,000
1987/05/28 1,940 1,950 1,890 1,900 562,000
1987/05/27 1,940 1,940 1,850 1,850 307,000
1987/05/26 1,930 1,950 1,910 1,910 380,000
1987/05/25 1,950 1,950 1,910 1,920 594,000
1987/05/23 1,890 1,950 1,880 1,950 375,000
1987/05/22 1,860 1,900 1,830 1,880 482,000
1987/05/21 1,810 1,810 1,800 1,810 332,000
1987/05/20 1,800 1,850 1,770 1,830 150,000
1987/05/19 1,850 1,880 1,800 1,850 260,000
1987/05/18 1,880 1,880 1,850 1,880 243,000
1987/05/15 1,930 1,930 1,880 1,910 547,000
1987/05/14 1,870 1,950 1,870 1,930 630,000
1987/05/13 1,930 1,940 1,840 1,900 460,000
1987/05/12 1,910 1,970 1,910 1,960 556,000
1987/05/11 1,960 1,990 1,950 1,970 614,000
1987/05/08 1,990 2,020 1,970 2,000 3,076,999
1987/05/07 2,000 2,030 1,970 1,970 5,993,998
1987/05/06 1,870 1,920 1,840 1,920 1,479,000
1987/05/02 1,850 1,870 1,820 1,870 903,000
1987/05/01 1,850 1,880 1,820 1,820 1,752,999
1987/04/30 1,770 1,820 1,760 1,790 1,389,000
1987/04/28 1,680 1,770 1,650 1,740 481,000
1987/04/27 1,750 1,750 1,680 1,680 481,000
1987/04/25 1,730 1,750 1,720 1,720 275,000
1987/04/24 1,750 1,770 1,740 1,760 551,000
1987/04/23 1,750 1,760 1,720 1,730 264,000
1987/04/22 1,720 1,760 1,720 1,740 265,000
1987/04/21 1,760 1,760 1,710 1,750 99,000
1987/04/20 1,750 1,760 1,710 1,760 137,000
1987/04/17 1,800 1,800 1,750 1,760 474,000
1987/04/16 1,760 1,820 1,740 1,800 862,000
1987/04/15 1,650 1,730 1,650 1,700 712,000
1987/04/14 1,620 1,660 1,620 1,660 683,000
1987/04/13 1,680 1,740 1,650 1,680 460,000
1987/04/10 1,710 1,720 1,690 1,690 357,000
1987/04/09 1,730 1,740 1,700 1,720 507,000
1987/04/08 1,750 1,750 1,720 1,740 467,000
1987/04/07 1,780 1,780 1,750 1,760 345,000
1987/04/06 1,830 1,830 1,780 1,780 286,000
1987/04/04 1,830 1,840 1,760 1,830 847,000
1987/04/03 1,750 1,900 1,740 1,800 1,104,000
1987/04/02 1,710 1,750 1,700 1,710 1,048,000
1987/04/01 1,720 1,750 1,710 1,740 373,000
1987/03/31 1,700 1,720 1,700 1,720 110,000
1987/03/30 1,720 1,750 1,720 1,720 118,000
1987/03/28 1,720 1,740 1,720 1,720 233,000
1987/03/27 1,720 1,730 1,700 1,720 506,000
1987/03/26 1,760 1,770 1,740 1,750 313,000
1987/03/25 1,790 1,790 1,760 1,760 147,000
1987/03/24 1,800 1,800 1,790 1,790 225,000
1987/03/23 1,770 1,800 1,770 1,790 246,000
1987/03/20 1,770 1,800 1,770 1,800 57,000
1987/03/19 1,760 1,830 1,750 1,750 562,000
1987/03/18 1,800 1,800 1,760 1,760 373,000
1987/03/17 1,800 1,850 1,760 1,770 546,000
1987/03/16 1,780 1,810 1,780 1,800 263,000
1987/03/13 1,800 1,810 1,780 1,800 209,000
1987/03/12 1,800 1,810 1,790 1,800 1,099,000
1987/03/11 1,800 1,800 1,780 1,790 715,000
1987/03/10 1,780 1,790 1,770 1,790 264,000
1987/03/09 1,730 1,790 1,730 1,750 695,000
1987/03/07 1,730 1,760 1,720 1,720 446,000
1987/03/06 1,760 1,810 1,700 1,760 1,097,000
1987/03/05 1,790 1,810 1,770 1,770 815,000
1987/03/04 1,840 1,850 1,800 1,800 513,000
1987/03/03 1,860 1,870 1,840 1,850 426,000
1987/03/02 1,870 1,880 1,850 1,860 213,000
1987/02/28 1,830 1,850 1,830 1,850 136,000
1987/02/27 1,870 1,880 1,830 1,830 543,000
1987/02/26 1,930 1,930 1,870 1,900 668,000
1987/02/25 1,900 1,920 1,870 1,900 480,000
1987/02/24 1,870 1,880 1,850 1,870 440,000
1987/02/23 1,850 1,880 1,830 1,850 669,000
1987/02/20 1,810 1,870 1,810 1,820 856,000
1987/02/19 1,770 1,800 1,760 1,780 948,000
1987/02/18 1,700 1,740 1,700 1,740 795,000
1987/02/17 1,680 1,710 1,680 1,700 745,000
1987/02/16 1,690 1,710 1,680 1,690 1,649,000
1987/02/13 1,750 1,760 1,710 1,710 1,313,000
1987/02/12 1,780 1,800 1,750 1,760 1,004,000
1987/02/10 1,800 1,810 1,790 1,790 428,000
1987/02/09 1,760 1,810 1,760 1,790 285,000
1987/02/07 1,770 1,770 1,770 1,770 100,000
1987/02/06 1,800 1,810 1,770 1,770 539,000
1987/02/05 1,810 1,820 1,770 1,770 932,000
1987/02/04 1,820 1,830 1,810 1,810 364,000
1987/02/03 1,840 1,850 1,810 1,820 283,000
1987/02/02 1,820 1,850 1,790 1,850 358,000
1987/01/31 1,800 1,850 1,780 1,850 230,000
1987/01/30 1,800 1,810 1,780 1,780 588,000
1987/01/29 1,800 1,810 1,770 1,770 940,000
1987/01/28 1,850 1,860 1,820 1,820 734,000
1987/01/27 1,880 1,890 1,850 1,860 371,000
1987/01/26 1,920 1,920 1,900 1,910 153,000
1987/01/24 1,900 1,930 1,900 1,920 100,000
1987/01/23 1,930 1,940 1,890 1,900 210,000
1987/01/22 1,940 1,950 1,930 1,930 189,000
1987/01/21 1,950 1,950 1,930 1,940 107,000
1987/01/20 1,910 1,940 1,910 1,920 238,000
1987/01/19 1,970 1,990 1,900 1,910 407,000
1987/01/16 1,990 2,000 1,960 1,960 206,000
1987/01/14 1,960 2,000 1,960 1,990 430,000
1987/01/13 1,960 1,980 1,960 1,980 122,000
1987/01/12 2,010 2,020 1,960 1,980 208,000
1987/01/09 2,010 2,020 2,000 2,010 106,000
1987/01/08 2,000 2,030 2,000 2,020 211,000
1987/01/07 2,020 2,030 2,000 2,000 554,000
1987/01/06 2,020 2,050 2,020 2,030 378,000
1987/01/05 2,020 2,040 2,020 2,020 101,000

このページの先頭へ