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
1989/12/29 2,480 2,560 2,480 2,530 1,745,999
1989/12/28 2,500 2,510 2,470 2,490 728,000
1989/12/27 2,490 2,530 2,470 2,500 4,535,999
1989/12/26 2,350 2,450 2,340 2,450 1,458,000
1989/12/25 2,340 2,390 2,320 2,350 430,000
1989/12/22 2,350 2,350 2,310 2,340 479,000
1989/12/21 2,350 2,350 2,310 2,310 238,000
1989/12/20 2,300 2,350 2,300 2,340 539,000
1989/12/19 2,340 2,350 2,290 2,290 1,102,000
1989/12/18 2,340 2,350 2,300 2,340 134,000
1989/12/15 2,370 2,380 2,340 2,340 224,000
1989/12/14 2,350 2,390 2,350 2,380 287,000
1989/12/13 2,370 2,380 2,300 2,340 665,000
1989/12/12 2,390 2,390 2,370 2,370 146,000
1989/12/11 2,340 2,400 2,340 2,390 233,000
1989/12/08 2,360 2,410 2,360 2,360 446,000
1989/12/07 2,400 2,410 2,380 2,400 212,000
1989/12/06 2,360 2,440 2,360 2,420 995,000
1989/12/05 2,400 2,400 2,370 2,390 724,000
1989/12/04 2,400 2,400 2,370 2,390 319,000
1989/12/01 2,410 2,410 2,350 2,370 2,669,999
1989/11/30 2,340 2,400 2,280 2,370 1,855,999
1989/11/29 2,260 2,340 2,260 2,330 815,000
1989/11/28 2,290 2,290 2,250 2,290 578,000
1989/11/27 2,290 2,290 2,250 2,250 266,000
1989/11/24 2,290 2,310 2,280 2,280 831,000
1989/11/22 2,300 2,300 2,280 2,300 544,000
1989/11/21 2,260 2,300 2,250 2,300 323,000
1989/11/20 2,290 2,290 2,260 2,270 110,000
1989/11/17 2,300 2,320 2,280 2,290 265,000
1989/11/16 2,250 2,310 2,250 2,310 398,000
1989/11/15 2,220 2,300 2,220 2,290 361,000
1989/11/14 2,250 2,250 2,220 2,220 303,000
1989/11/13 2,300 2,300 2,240 2,250 271,000
1989/11/10 2,330 2,330 2,270 2,280 152,000
1989/11/09 2,260 2,320 2,250 2,320 349,000
1989/11/08 2,290 2,290 2,260 2,270 912,000
1989/11/07 2,220 2,350 2,210 2,300 907,000
1989/11/06 2,240 2,240 2,190 2,220 245,000
1989/11/02 2,230 2,250 2,190 2,220 357,000
1989/11/01 2,240 2,260 2,230 2,240 237,000
1989/10/31 2,260 2,300 2,260 2,270 231,000
1989/10/30 2,250 2,280 2,240 2,250 223,000
1989/10/27 2,270 2,300 2,240 2,250 430,000
1989/10/26 2,270 2,280 2,260 2,270 395,000
1989/10/25 2,320 2,330 2,300 2,310 451,000
1989/10/24 2,370 2,400 2,360 2,360 619,000
1989/10/23 2,390 2,410 2,370 2,410 598,000
1989/10/20 2,380 2,430 2,360 2,410 1,550,000
1989/10/19 2,330 2,390 2,330 2,380 680,000
1989/10/18 2,300 2,400 2,300 2,330 533,000
1989/10/17 2,360 2,370 2,280 2,300 467,000
1989/10/16 2,330 2,360 2,310 2,320 777,000
1989/10/13 2,420 2,430 2,400 2,400 711,000
1989/10/12 2,490 2,500 2,410 2,410 5,368,998
1989/10/11 2,400 2,470 2,390 2,450 5,054,998
1989/10/09 2,350 2,360 2,310 2,360 729,000
1989/10/06 2,300 2,340 2,280 2,340 505,000
1989/10/05 2,230 2,340 2,230 2,340 802,000
1989/10/04 2,250 2,270 2,220 2,230 553,000
1989/10/03 2,300 2,320 2,280 2,280 543,000
1989/10/02 2,350 2,360 2,300 2,340 453,000
1989/09/29 2,350 2,360 2,320 2,340 1,040,000
1989/09/28 2,280 2,420 2,260 2,330 4,023,999
1989/09/27 2,280 2,290 2,240 2,240 1,306,000
1989/09/26 2,150 2,330 2,140 2,280 3,899,999
1989/09/25 2,120 2,140 2,100 2,120 723,000
1989/09/22 2,120 2,140 2,100 2,100 1,133,000
1989/09/21 2,060 2,100 2,050 2,090 1,040,000
1989/09/20 2,040 2,070 2,040 2,060 951,000
1989/09/19 2,020 2,040 2,020 2,020 190,000
1989/09/18 2,050 2,050 2,030 2,030 151,000
1989/09/14 2,040 2,050 2,020 2,050 428,000
1989/09/13 2,030 2,040 2,010 2,030 176,000
1989/09/12 1,990 2,030 1,980 2,030 194,000
1989/09/11 1,990 2,000 1,970 1,980 205,000
1989/09/08 1,960 2,010 1,960 1,990 321,000
1989/09/07 1,980 2,000 1,970 2,000 176,000
1989/09/06 2,010 2,010 1,990 2,000 303,000
1989/09/05 2,000 2,050 1,990 2,050 309,000
1989/09/04 2,000 2,050 1,990 2,010 245,000
1989/09/01 2,050 2,050 1,980 1,980 251,000
1989/08/31 1,990 2,010 1,980 1,980 179,000
1989/08/30 1,990 2,010 1,980 2,010 220,000
1989/08/29 2,000 2,010 1,980 2,010 243,000
1989/08/28 2,060 2,060 2,020 2,040 160,000
1989/08/25 2,060 2,070 2,040 2,040 217,000
1989/08/24 2,080 2,080 2,020 2,050 570,000
1989/08/23 2,060 2,080 2,050 2,070 786,000
1989/08/22 2,040 2,080 2,030 2,030 874,000
1989/08/21 2,050 2,050 2,020 2,040 272,000
1989/08/18 2,020 2,060 2,000 2,050 1,307,000
1989/08/17 2,060 2,060 1,990 2,020 707,000
1989/08/16 1,980 2,050 1,970 2,050 988,000
1989/08/15 1,980 1,980 1,970 1,980 78,000
1989/08/14 2,000 2,000 1,990 1,990 67,000
1989/08/11 2,020 2,020 1,990 1,990 290,000
1989/08/10 2,020 2,040 2,000 2,010 726,000
1989/08/09 1,980 2,030 1,980 2,030 515,000
1989/08/08 1,960 2,000 1,960 1,990 226,000
1989/08/07 2,010 2,020 1,980 1,990 418,000
1989/08/04 2,020 2,060 2,020 2,030 2,223,999
1989/08/03 2,020 2,070 2,010 2,020 5,016,998
1989/08/02 1,920 1,990 1,920 1,990 2,861,999
1989/08/01 1,910 1,920 1,900 1,910 434,000
1989/07/31 1,900 1,910 1,890 1,910 493,000
1989/07/28 1,880 1,920 1,880 1,920 1,448,000
1989/07/27 1,860 1,890 1,860 1,860 359,000
1989/07/26 1,870 1,900 1,860 1,880 1,168,000
1989/07/25 1,820 1,850 1,820 1,850 797,000
1989/07/24 1,840 1,850 1,820 1,820 246,000
1989/07/21 1,800 1,850 1,800 1,820 216,000
1989/07/20 1,820 1,830 1,800 1,800 137,000
1989/07/19 1,840 1,850 1,800 1,800 301,000
1989/07/18 1,840 1,850 1,810 1,840 173,000
1989/07/17 1,840 1,850 1,830 1,840 380,000
1989/07/14 1,870 1,870 1,840 1,840 171,000
1989/07/13 1,850 1,870 1,850 1,850 300,000
1989/07/12 1,880 1,880 1,860 1,860 331,000
1989/07/11 1,880 1,880 1,850 1,880 347,000
1989/07/10 1,880 1,880 1,850 1,880 366,000
1989/07/07 1,870 1,870 1,850 1,870 431,000
1989/07/06 1,890 1,890 1,850 1,870 626,000
1989/07/05 1,900 1,920 1,880 1,890 2,539,999
1989/07/04 1,830 1,860 1,810 1,860 2,006,999
1989/07/03 1,760 1,800 1,740 1,800 829,000
1989/06/30 1,760 1,760 1,730 1,760 363,000
1989/06/29 1,740 1,760 1,730 1,760 520,000
1989/06/28 1,740 1,740 1,710 1,740 333,000
1989/06/27 1,730 1,740 1,710 1,740 216,000
1989/06/26 1,730 1,740 1,710 1,730 296,000
1989/06/23 1,700 1,720 1,690 1,720 126,000
1989/06/22 1,690 1,720 1,680 1,720 155,000
1989/06/21 1,720 1,730 1,680 1,680 87,000
1989/06/20 1,700 1,720 1,690 1,700 96,000
1989/06/19 1,690 1,720 1,690 1,690 84,000
1989/06/16 1,720 1,720 1,700 1,720 140,000
1989/06/15 1,700 1,730 1,700 1,720 190,000
1989/06/14 1,700 1,730 1,700 1,720 115,000
1989/06/13 1,700 1,720 1,700 1,700 313,000
1989/06/12 1,700 1,720 1,700 1,710 98,000
1989/06/09 1,710 1,740 1,710 1,710 291,000
1989/06/08 1,730 1,730 1,690 1,700 80,000
1989/06/07 1,710 1,740 1,690 1,720 327,000
1989/06/06 1,720 1,720 1,700 1,700 243,000
1989/06/05 1,700 1,720 1,690 1,690 45,000
1989/06/02 1,720 1,740 1,710 1,710 132,000
1989/06/01 1,740 1,740 1,720 1,720 189,000
1989/05/31 1,740 1,740 1,700 1,720 267,000
1989/05/30 1,740 1,740 1,720 1,720 148,000
1989/05/29 1,740 1,740 1,710 1,730 226,000
1989/05/26 1,740 1,740 1,720 1,730 165,000
1989/05/25 1,720 1,740 1,720 1,720 52,000
1989/05/24 1,750 1,750 1,710 1,710 224,000
1989/05/23 1,740 1,750 1,710 1,750 973,000
1989/05/22 1,750 1,750 1,730 1,750 303,000
1989/05/19 1,720 1,750 1,690 1,690 1,025,000
1989/05/18 1,740 1,750 1,710 1,720 422,000
1989/05/17 1,690 1,710 1,690 1,710 163,000
1989/05/16 1,700 1,710 1,690 1,690 182,000
1989/05/15 1,720 1,720 1,690 1,690 127,000
1989/05/12 1,710 1,710 1,690 1,690 231,000
1989/05/11 1,710 1,710 1,700 1,710 190,000
1989/05/10 1,730 1,730 1,680 1,680 296,000
1989/05/09 1,710 1,710 1,680 1,700 142,000
1989/05/08 1,720 1,720 1,680 1,680 310,000
1989/05/02 1,750 1,750 1,710 1,720 163,000
1989/05/01 1,750 1,750 1,740 1,750 272,000
1989/04/28 1,760 1,760 1,700 1,740 328,000
1989/04/27 1,760 1,760 1,730 1,730 650,000
1989/04/26 1,710 1,750 1,700 1,730 405,000
1989/04/25 1,730 1,730 1,680 1,700 259,000
1989/04/24 1,730 1,730 1,700 1,720 244,000
1989/04/21 1,700 1,730 1,700 1,720 472,000
1989/04/20 1,690 1,820 1,690 1,700 2,801,999
1989/04/19 1,670 1,700 1,660 1,680 528,000
1989/04/18 1,680 1,690 1,670 1,670 599,000
1989/04/17 1,680 1,710 1,670 1,680 536,000
1989/04/14 1,690 1,710 1,690 1,710 207,000
1989/04/13 1,710 1,710 1,680 1,700 196,000
1989/04/12 1,700 1,700 1,680 1,680 186,000
1989/04/11 1,700 1,710 1,680 1,680 241,000
1989/04/10 1,700 1,700 1,680 1,700 187,000
1989/04/07 1,680 1,700 1,680 1,690 149,000
1989/04/06 1,690 1,700 1,670 1,670 132,000
1989/04/05 1,650 1,700 1,640 1,700 140,000
1989/04/04 1,670 1,670 1,650 1,650 166,000
1989/04/03 1,690 1,700 1,660 1,680 158,000
1989/03/31 1,650 1,690 1,650 1,690 231,000
1989/03/30 1,610 1,700 1,610 1,650 268,000
1989/03/29 1,620 1,650 1,610 1,620 122,000
1989/03/28 1,680 1,680 1,590 1,650 237,000
1989/03/27 1,720 1,730 1,600 1,620 273,000
1989/03/24 1,660 1,700 1,640 1,700 1,121,000
1989/03/23 1,630 1,650 1,610 1,650 424,000
1989/03/22 1,630 1,640 1,590 1,610 192,000
1989/03/20 1,640 1,640 1,620 1,640 97,000
1989/03/17 1,660 1,670 1,650 1,650 170,000
1989/03/16 1,660 1,660 1,640 1,650 101,000
1989/03/15 1,650 1,660 1,640 1,660 169,000
1989/03/14 1,660 1,660 1,640 1,660 165,000
1989/03/13 1,650 1,660 1,640 1,660 182,000
1989/03/10 1,660 1,660 1,620 1,660 269,000
1989/03/09 1,680 1,690 1,670 1,670 124,000
1989/03/08 1,690 1,700 1,680 1,680 233,000
1989/03/07 1,700 1,700 1,680 1,680 137,000
1989/03/06 1,700 1,700 1,680 1,700 194,000
1989/03/03 1,700 1,700 1,690 1,700 113,000
1989/03/02 1,700 1,700 1,680 1,700 117,000
1989/03/01 1,690 1,700 1,670 1,700 162,000
1989/02/28 1,700 1,710 1,670 1,680 244,000
1989/02/27 1,670 1,720 1,670 1,680 293,000
1989/02/23 1,680 1,720 1,660 1,700 539,000
1989/02/22 1,690 1,710 1,660 1,690 263,000
1989/02/21 1,700 1,700 1,680 1,680 218,000
1989/02/20 1,700 1,700 1,670 1,700 234,000
1989/02/17 1,710 1,720 1,670 1,710 241,000
1989/02/16 1,730 1,740 1,710 1,710 446,000
1989/02/15 1,690 1,720 1,670 1,720 419,000
1989/02/14 1,690 1,700 1,660 1,660 462,000
1989/02/13 1,690 1,700 1,670 1,690 183,000
1989/02/10 1,670 1,680 1,660 1,660 241,000
1989/02/09 1,700 1,700 1,670 1,670 298,000
1989/02/08 1,680 1,680 1,670 1,670 269,000
1989/02/07 1,680 1,700 1,650 1,670 310,000
1989/02/06 1,700 1,710 1,670 1,680 165,000
1989/02/03 1,700 1,700 1,690 1,700 242,000
1989/02/02 1,670 1,700 1,670 1,690 193,000
1989/02/01 1,670 1,690 1,670 1,670 183,000
1989/01/31 1,690 1,690 1,670 1,670 226,000
1989/01/30 1,700 1,700 1,680 1,690 187,000
1989/01/28 1,700 1,720 1,690 1,700 361,000
1989/01/27 1,700 1,730 1,690 1,720 548,000
1989/01/26 1,720 1,730 1,700 1,700 685,000
1989/01/25 1,760 1,760 1,730 1,750 328,000
1989/01/24 1,750 1,770 1,750 1,760 323,000
1989/01/23 1,750 1,780 1,730 1,740 303,000
1989/01/20 1,760 1,780 1,750 1,750 182,000
1989/01/19 1,810 1,810 1,780 1,790 519,000
1989/01/18 1,830 1,830 1,810 1,810 515,000
1989/01/17 1,860 1,870 1,820 1,820 2,663,999
1989/01/13 1,760 1,780 1,760 1,770 489,000
1989/01/12 1,780 1,800 1,760 1,780 646,000
1989/01/11 1,720 1,780 1,710 1,780 1,294,000
1989/01/10 1,680 1,720 1,680 1,710 758,000
1989/01/09 1,640 1,700 1,630 1,680 671,000
1989/01/06 1,630 1,640 1,620 1,640 537,000
1989/01/05 1,630 1,640 1,620 1,630 398,000
1989/01/04 1,630 1,640 1,610 1,610 134,000

このページの先頭へ