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
1990/12/28 2,030 2,030 2,000 2,020 205,000
1990/12/27 2,050 2,060 2,020 2,040 713,000
1990/12/26 2,030 2,070 2,030 2,050 213,000
1990/12/25 2,070 2,080 2,030 2,030 332,000
1990/12/21 2,080 2,080 2,040 2,070 4,270,999
1990/12/20 2,070 2,100 2,070 2,090 4,317,999
1990/12/19 2,140 2,150 2,090 2,110 1,233,000
1990/12/18 2,120 2,120 2,070 2,110 1,392,000
1990/12/17 2,120 2,130 2,100 2,130 735,000
1990/12/14 2,050 2,110 2,050 2,110 572,000
1990/12/13 2,100 2,110 2,060 2,090 339,000
1990/12/12 2,090 2,090 2,060 2,060 185,000
1990/12/11 2,090 2,100 2,070 2,080 456,000
1990/12/10 2,100 2,120 2,070 2,100 737,000
1990/12/07 2,130 2,140 2,070 2,070 1,123,000
1990/12/06 2,120 2,130 2,070 2,090 442,000
1990/12/05 2,090 2,100 2,040 2,060 389,000
1990/12/04 2,100 2,100 2,050 2,050 871,000
1990/12/03 2,100 2,110 2,070 2,090 493,000
1990/11/30 2,050 2,090 2,040 2,090 400,000
1990/11/29 2,120 2,130 2,090 2,090 580,000
1990/11/28 2,130 2,160 2,060 2,140 736,000
1990/11/27 2,140 2,140 2,120 2,130 370,000
1990/11/26 2,180 2,200 2,150 2,150 713,000
1990/11/22 2,100 2,160 2,080 2,160 1,043,000
1990/11/21 2,120 2,120 2,080 2,100 880,000
1990/11/20 2,160 2,160 2,110 2,140 797,000
1990/11/19 2,220 2,230 2,150 2,170 1,084,000
1990/11/16 2,240 2,250 2,180 2,210 1,086,000
1990/11/15 2,220 2,250 2,200 2,230 4,153,999
1990/11/14 2,160 2,180 2,150 2,180 1,775,999
1990/11/13 2,140 2,190 2,130 2,170 1,807,999
1990/11/09 2,120 2,120 2,080 2,100 695,000
1990/11/08 2,040 2,160 2,040 2,150 1,684,999
1990/11/07 2,050 2,090 2,050 2,070 802,000
1990/11/06 2,080 2,080 2,020 2,070 772,000
1990/11/05 2,100 2,100 2,020 2,040 632,000
1990/11/02 2,040 2,100 2,020 2,070 542,000
1990/11/01 2,080 2,100 2,040 2,070 683,000
1990/10/31 2,120 2,130 2,090 2,120 523,000
1990/10/30 2,120 2,120 2,090 2,120 600,000
1990/10/29 2,080 2,120 2,080 2,090 572,000
1990/10/26 2,060 2,100 2,060 2,080 835,000
1990/10/25 2,030 2,050 2,030 2,040 340,000
1990/10/24 2,040 2,040 2,000 2,000 613,000
1990/10/23 2,100 2,120 2,080 2,080 370,000
1990/10/22 2,070 2,150 2,070 2,140 846,000
1990/10/19 2,070 2,140 2,070 2,110 1,740,999
1990/10/18 2,080 2,080 2,040 2,060 1,069,000
1990/10/17 2,050 2,090 2,020 2,080 1,653,000
1990/10/16 2,040 2,090 2,020 2,020 1,075,000
1990/10/15 2,030 2,050 2,020 2,030 258,000
1990/10/12 1,970 2,030 1,970 2,030 95,000
1990/10/11 2,000 2,050 2,000 2,050 301,000
1990/10/09 2,060 2,100 2,020 2,070 536,000
1990/10/08 2,010 2,060 2,010 2,020 491,000
1990/10/05 1,980 2,090 1,980 2,050 710,000
1990/10/04 1,950 2,000 1,950 1,990 164,000
1990/10/03 2,000 2,030 1,980 2,020 738,000
1990/10/02 1,860 2,010 1,860 1,990 702,000
1990/10/01 1,850 1,850 1,700 1,750 380,000
1990/09/28 1,820 1,860 1,810 1,810 227,000
1990/09/27 1,850 1,870 1,830 1,830 289,000
1990/09/26 1,900 1,900 1,860 1,870 265,000
1990/09/25 1,880 1,980 1,880 1,980 166,000
1990/09/21 1,900 1,950 1,900 1,950 561,000
1990/09/20 1,980 2,000 1,920 2,000 655,000
1990/09/19 1,970 2,030 1,960 1,960 1,695,999
1990/09/18 2,030 2,030 1,950 1,960 359,000
1990/09/17 2,050 2,060 2,040 2,050 118,000
1990/09/14 2,080 2,120 2,080 2,110 374,000
1990/09/13 2,080 2,130 2,070 2,100 440,000
1990/09/12 2,030 2,100 2,030 2,080 472,000
1990/09/11 2,030 2,050 2,030 2,030 298,000
1990/09/10 1,980 2,050 1,980 2,030 452,000
1990/09/07 1,920 1,980 1,870 1,920 806,000
1990/09/06 1,890 1,920 1,870 1,890 141,000
1990/09/05 1,980 2,000 1,870 1,900 291,000
1990/09/04 2,000 2,000 1,950 1,970 134,000
1990/09/03 2,040 2,050 1,990 2,020 69,000
1990/08/31 2,070 2,090 2,070 2,070 152,000
1990/08/30 2,060 2,100 2,020 2,080 189,000
1990/08/29 2,110 2,110 2,030 2,100 133,000
1990/08/28 2,120 2,150 2,100 2,120 613,000
1990/08/27 1,990 2,080 1,960 2,080 277,000
1990/08/24 1,900 1,980 1,890 1,970 439,000
1990/08/23 1,930 1,940 1,890 1,930 540,000
1990/08/22 1,990 2,050 1,960 2,000 362,000
1990/08/21 2,130 2,170 1,990 2,020 1,109,000
1990/08/20 2,120 2,120 2,100 2,100 74,000
1990/08/17 2,130 2,170 2,110 2,120 128,000
1990/08/16 2,180 2,290 2,180 2,210 391,000
1990/08/15 2,140 2,200 2,120 2,200 404,000
1990/08/14 2,110 2,140 2,090 2,140 448,000
1990/08/13 2,130 2,160 2,100 2,140 270,000
1990/08/10 2,180 2,250 2,160 2,170 433,000
1990/08/09 2,130 2,250 2,120 2,190 410,000
1990/08/08 2,170 2,200 2,160 2,170 347,000
1990/08/07 2,180 2,200 2,070 2,160 639,000
1990/08/06 2,300 2,310 2,220 2,220 146,000
1990/08/03 2,350 2,400 2,310 2,370 445,000
1990/08/02 2,350 2,420 2,300 2,360 658,000
1990/08/01 2,350 2,380 2,350 2,380 377,000
1990/07/31 2,350 2,370 2,320 2,360 281,000
1990/07/30 2,330 2,350 2,300 2,320 367,000
1990/07/27 2,320 2,320 2,280 2,290 292,000
1990/07/26 2,420 2,420 2,330 2,330 193,000
1990/07/25 2,320 2,370 2,320 2,320 274,000
1990/07/24 2,320 2,350 2,310 2,310 342,000
1990/07/23 2,410 2,410 2,330 2,350 242,000
1990/07/20 2,440 2,440 2,380 2,410 497,000
1990/07/19 2,460 2,480 2,440 2,440 701,000
1990/07/18 2,480 2,480 2,430 2,470 427,000
1990/07/17 2,520 2,520 2,460 2,460 726,000
1990/07/16 2,480 2,490 2,450 2,490 383,000
1990/07/13 2,480 2,510 2,440 2,440 1,390,000
1990/07/12 2,440 2,500 2,420 2,500 1,899,999
1990/07/11 2,390 2,440 2,370 2,440 368,000
1990/07/10 2,430 2,450 2,400 2,400 646,000
1990/07/09 2,460 2,460 2,410 2,420 195,000
1990/07/06 2,430 2,470 2,420 2,460 2,214,999
1990/07/05 2,410 2,430 2,390 2,430 336,000
1990/07/04 2,430 2,440 2,390 2,400 872,000
1990/07/03 2,430 2,430 2,370 2,410 273,000
1990/07/02 2,340 2,420 2,340 2,420 658,000
1990/06/29 2,410 2,440 2,380 2,380 1,610,000
1990/06/28 2,340 2,420 2,330 2,410 753,000
1990/06/27 2,330 2,350 2,300 2,320 891,000
1990/06/26 2,330 2,340 2,300 2,330 624,000
1990/06/25 2,350 2,360 2,330 2,340 308,000
1990/06/22 2,410 2,440 2,370 2,390 1,444,000
1990/06/21 2,380 2,400 2,370 2,380 968,000
1990/06/20 2,380 2,380 2,360 2,380 460,000
1990/06/19 2,350 2,380 2,340 2,370 294,000
1990/06/18 2,410 2,420 2,380 2,380 937,000
1990/06/15 2,380 2,430 2,360 2,410 2,675,999
1990/06/14 2,340 2,380 2,340 2,360 1,268,000
1990/06/13 2,320 2,350 2,280 2,340 566,000
1990/06/12 2,260 2,320 2,250 2,320 277,000
1990/06/11 2,280 2,310 2,250 2,260 419,000
1990/06/08 2,250 2,320 2,250 2,320 620,000
1990/06/07 2,280 2,300 2,280 2,290 411,000
1990/06/06 2,320 2,320 2,280 2,320 451,000
1990/06/05 2,350 2,360 2,310 2,340 245,000
1990/06/04 2,320 2,350 2,320 2,330 350,000
1990/06/01 2,370 2,370 2,320 2,360 572,000
1990/05/31 2,300 2,390 2,290 2,380 3,214,999
1990/05/30 2,270 2,340 2,250 2,330 1,740,999
1990/05/29 2,200 2,250 2,200 2,230 484,000
1990/05/28 2,260 2,270 2,230 2,240 207,000
1990/05/25 2,290 2,290 2,240 2,280 375,000
1990/05/24 2,280 2,300 2,280 2,300 367,000
1990/05/23 2,320 2,320 2,290 2,310 703,000
1990/05/22 2,290 2,330 2,260 2,320 1,558,000
1990/05/21 2,270 2,310 2,250 2,280 1,388,000
1990/05/18 2,260 2,280 2,240 2,260 1,627,000
1990/05/17 2,210 2,260 2,210 2,260 695,000
1990/05/16 2,200 2,260 2,190 2,240 1,370,000
1990/05/15 2,170 2,200 2,150 2,200 498,000
1990/05/14 2,180 2,180 2,150 2,170 138,000
1990/05/11 2,130 2,150 2,120 2,140 394,000
1990/05/10 2,160 2,180 2,140 2,150 455,000
1990/05/09 2,160 2,220 2,120 2,200 434,000
1990/05/08 2,130 2,200 2,130 2,180 421,000
1990/05/07 2,160 2,180 2,110 2,170 536,000
1990/05/02 2,170 2,210 2,140 2,160 749,000
1990/05/01 2,150 2,180 2,110 2,150 402,000
1990/04/27 2,150 2,200 2,150 2,190 370,000
1990/04/26 2,160 2,200 2,160 2,180 250,000
1990/04/25 2,220 2,220 2,160 2,200 311,000
1990/04/24 2,110 2,200 2,110 2,200 671,000
1990/04/23 2,220 2,220 2,150 2,180 213,000
1990/04/20 2,230 2,250 2,180 2,200 987,000
1990/04/19 2,130 2,230 2,110 2,230 981,000
1990/04/18 2,090 2,130 2,070 2,130 363,000
1990/04/17 2,100 2,140 2,080 2,090 530,000
1990/04/16 2,030 2,100 2,030 2,090 242,000
1990/04/13 2,040 2,100 1,970 2,090 746,000
1990/04/12 2,050 2,050 1,990 2,000 130,000
1990/04/11 2,050 2,080 2,000 2,020 501,000
1990/04/10 2,090 2,090 2,010 2,010 196,000
1990/04/09 2,010 2,100 1,990 2,100 542,000
1990/04/06 1,990 2,000 1,950 1,950 666,000
1990/04/05 1,970 1,970 1,880 1,930 332,000
1990/04/04 1,920 2,000 1,890 1,950 466,000
1990/04/03 1,860 1,900 1,790 1,900 290,000
1990/04/02 1,850 1,880 1,800 1,800 136,000
1990/03/30 1,900 1,910 1,860 1,880 198,000
1990/03/29 1,960 1,960 1,900 1,900 335,000
1990/03/28 2,040 2,040 1,980 2,000 447,000
1990/03/27 2,050 2,050 1,990 2,000 300,000
1990/03/26 1,990 2,030 1,980 1,990 288,000
1990/03/23 1,890 1,970 1,890 1,960 1,289,000
1990/03/22 1,990 1,990 1,850 1,880 1,253,000
1990/03/20 2,040 2,090 1,980 2,000 762,000
1990/03/19 2,120 2,130 2,030 2,030 539,000
1990/03/16 2,110 2,150 2,070 2,110 290,000
1990/03/15 2,130 2,150 2,090 2,090 422,000
1990/03/14 2,150 2,150 2,090 2,130 209,000
1990/03/13 2,120 2,200 2,070 2,190 341,000
1990/03/12 2,160 2,160 2,130 2,140 292,000
1990/03/09 2,130 2,150 2,130 2,150 722,000
1990/03/08 2,140 2,160 2,120 2,150 482,000
1990/03/07 2,140 2,160 2,120 2,120 242,000
1990/03/06 2,140 2,220 2,140 2,220 532,000
1990/03/05 2,130 2,200 2,090 2,090 194,000
1990/03/02 2,180 2,190 2,140 2,140 136,000
1990/03/01 2,240 2,240 2,160 2,160 335,000
1990/02/28 2,180 2,290 2,170 2,260 1,020,000
1990/02/27 2,060 2,170 2,030 2,170 262,000
1990/02/26 2,000 2,110 1,980 2,020 381,000
1990/02/23 2,050 2,050 2,010 2,050 189,000
1990/02/22 2,080 2,090 2,030 2,050 543,000
1990/02/21 2,190 2,190 2,070 2,080 444,000
1990/02/20 2,250 2,250 2,190 2,190 205,000
1990/02/19 2,250 2,280 2,230 2,240 112,000
1990/02/16 2,250 2,300 2,250 2,290 349,000
1990/02/15 2,300 2,300 2,230 2,230 251,000
1990/02/14 2,270 2,340 2,270 2,330 234,000
1990/02/13 2,230 2,260 2,230 2,260 122,000
1990/02/09 2,240 2,240 2,220 2,240 103,000
1990/02/08 2,260 2,260 2,200 2,240 351,000
1990/02/07 2,270 2,280 2,220 2,220 1,434,000
1990/02/06 2,280 2,290 2,260 2,270 362,000
1990/02/05 2,300 2,300 2,260 2,300 229,000
1990/02/02 2,320 2,320 2,300 2,300 468,000
1990/02/01 2,350 2,350 2,320 2,340 391,000
1990/01/31 2,370 2,370 2,320 2,320 336,000
1990/01/30 2,350 2,390 2,350 2,350 225,000
1990/01/29 2,320 2,350 2,320 2,350 136,000
1990/01/26 2,340 2,340 2,300 2,300 196,000
1990/01/25 2,340 2,350 2,300 2,300 185,000
1990/01/24 2,370 2,370 2,300 2,300 246,000
1990/01/23 2,380 2,410 2,360 2,360 224,000
1990/01/22 2,430 2,430 2,380 2,420 151,000
1990/01/19 2,380 2,430 2,350 2,430 196,000
1990/01/18 2,400 2,400 2,350 2,390 148,000
1990/01/17 2,340 2,400 2,330 2,360 304,000
1990/01/16 2,330 2,350 2,300 2,340 140,000
1990/01/12 2,450 2,450 2,410 2,410 426,000
1990/01/11 2,430 2,460 2,420 2,430 356,000
1990/01/10 2,460 2,460 2,390 2,440 411,000
1990/01/09 2,460 2,470 2,410 2,410 258,000
1990/01/08 2,460 2,490 2,450 2,460 347,000
1990/01/05 2,520 2,520 2,440 2,460 426,000
1990/01/04 2,540 2,550 2,510 2,520 211,000

このページの先頭へ