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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,200 | 1,230 | 1,200 | 1,230 | 85,000 |
| 1993/12/29 | 1,210 | 1,230 | 1,210 | 1,210 | 142,000 |
| 1993/12/28 | 1,170 | 1,220 | 1,170 | 1,220 | 420,000 |
| 1993/12/27 | 1,180 | 1,190 | 1,170 | 1,180 | 254,000 |
| 1993/12/24 | 1,230 | 1,230 | 1,190 | 1,220 | 310,000 |
| 1993/12/22 | 1,210 | 1,230 | 1,210 | 1,230 | 289,000 |
| 1993/12/21 | 1,200 | 1,220 | 1,190 | 1,210 | 199,000 |
| 1993/12/20 | 1,240 | 1,240 | 1,180 | 1,180 | 324,000 |
| 1993/12/17 | 1,240 | 1,250 | 1,230 | 1,250 | 267,000 |
| 1993/12/16 | 1,250 | 1,260 | 1,230 | 1,230 | 202,000 |
| 1993/12/15 | 1,230 | 1,250 | 1,220 | 1,230 | 247,000 |
| 1993/12/14 | 1,230 | 1,240 | 1,230 | 1,230 | 103,000 |
| 1993/12/13 | 1,240 | 1,250 | 1,220 | 1,240 | 226,000 |
| 1993/12/10 | 1,230 | 1,250 | 1,210 | 1,240 | 472,000 |
| 1993/12/09 | 1,220 | 1,250 | 1,210 | 1,240 | 430,000 |
| 1993/12/08 | 1,200 | 1,220 | 1,170 | 1,220 | 343,000 |
| 1993/12/07 | 1,200 | 1,220 | 1,190 | 1,220 | 232,000 |
| 1993/12/06 | 1,210 | 1,210 | 1,180 | 1,200 | 236,000 |
| 1993/12/03 | 1,180 | 1,230 | 1,180 | 1,230 | 549,000 |
| 1993/12/02 | 1,200 | 1,220 | 1,180 | 1,190 | 288,000 |
| 1993/12/01 | 1,180 | 1,190 | 1,160 | 1,180 | 568,000 |
| 1993/11/30 | 1,160 | 1,180 | 1,150 | 1,160 | 469,000 |
| 1993/11/29 | 1,190 | 1,190 | 1,110 | 1,160 | 414,000 |
| 1993/11/26 | 1,220 | 1,230 | 1,200 | 1,210 | 396,000 |
| 1993/11/25 | 1,230 | 1,250 | 1,220 | 1,220 | 639,000 |
| 1993/11/24 | 1,250 | 1,260 | 1,220 | 1,230 | 460,000 |
| 1993/11/22 | 1,270 | 1,270 | 1,250 | 1,250 | 347,000 |
| 1993/11/19 | 1,260 | 1,280 | 1,260 | 1,280 | 223,000 |
| 1993/11/18 | 1,270 | 1,280 | 1,260 | 1,270 | 261,000 |
| 1993/11/17 | 1,270 | 1,280 | 1,260 | 1,260 | 208,000 |
| 1993/11/16 | 1,270 | 1,290 | 1,260 | 1,280 | 287,000 |
| 1993/11/15 | 1,270 | 1,280 | 1,260 | 1,270 | 385,000 |
| 1993/11/12 | 1,280 | 1,290 | 1,270 | 1,280 | 782,000 |
| 1993/11/11 | 1,290 | 1,310 | 1,290 | 1,290 | 412,000 |
| 1993/11/10 | 1,280 | 1,290 | 1,260 | 1,290 | 383,000 |
| 1993/11/09 | 1,300 | 1,300 | 1,270 | 1,280 | 257,000 |
| 1993/11/08 | 1,290 | 1,310 | 1,290 | 1,290 | 194,000 |
| 1993/11/05 | 1,290 | 1,310 | 1,290 | 1,310 | 438,000 |
| 1993/11/04 | 1,320 | 1,330 | 1,300 | 1,300 | 545,000 |
| 1993/11/02 | 1,310 | 1,350 | 1,310 | 1,340 | 740,000 |
| 1993/11/01 | 1,320 | 1,330 | 1,300 | 1,310 | 300,000 |
| 1993/10/29 | 1,310 | 1,330 | 1,300 | 1,330 | 188,000 |
| 1993/10/28 | 1,300 | 1,300 | 1,280 | 1,290 | 213,000 |
| 1993/10/27 | 1,310 | 1,310 | 1,280 | 1,290 | 465,000 |
| 1993/10/26 | 1,340 | 1,340 | 1,290 | 1,310 | 463,000 |
| 1993/10/25 | 1,350 | 1,350 | 1,330 | 1,340 | 459,000 |
| 1993/10/22 | 1,320 | 1,330 | 1,320 | 1,320 | 391,000 |
| 1993/10/21 | 1,320 | 1,330 | 1,310 | 1,310 | 303,000 |
| 1993/10/20 | 1,310 | 1,320 | 1,300 | 1,300 | 369,000 |
| 1993/10/19 | 1,330 | 1,330 | 1,300 | 1,300 | 349,000 |
| 1993/10/18 | 1,330 | 1,340 | 1,320 | 1,320 | 256,000 |
| 1993/10/15 | 1,340 | 1,340 | 1,310 | 1,310 | 452,000 |
| 1993/10/14 | 1,320 | 1,320 | 1,290 | 1,320 | 481,000 |
| 1993/10/13 | 1,320 | 1,330 | 1,320 | 1,330 | 267,000 |
| 1993/10/12 | 1,330 | 1,330 | 1,320 | 1,330 | 318,000 |
| 1993/10/08 | 1,320 | 1,330 | 1,310 | 1,320 | 549,000 |
| 1993/10/07 | 1,310 | 1,330 | 1,310 | 1,320 | 360,000 |
| 1993/10/06 | 1,300 | 1,320 | 1,300 | 1,310 | 317,000 |
| 1993/10/05 | 1,300 | 1,300 | 1,290 | 1,300 | 159,000 |
| 1993/10/04 | 1,310 | 1,310 | 1,290 | 1,310 | 336,000 |
| 1993/10/01 | 1,300 | 1,310 | 1,300 | 1,300 | 300,000 |
| 1993/09/30 | 1,290 | 1,300 | 1,280 | 1,300 | 499,000 |
| 1993/09/29 | 1,300 | 1,300 | 1,290 | 1,300 | 251,000 |
| 1993/09/28 | 1,320 | 1,320 | 1,300 | 1,310 | 278,000 |
| 1993/09/27 | 1,340 | 1,340 | 1,320 | 1,320 | 248,000 |
| 1993/09/24 | 1,340 | 1,340 | 1,320 | 1,330 | 340,000 |
| 1993/09/22 | 1,340 | 1,340 | 1,320 | 1,320 | 341,000 |
| 1993/09/21 | 1,330 | 1,350 | 1,330 | 1,350 | 752,000 |
| 1993/09/20 | 1,320 | 1,320 | 1,300 | 1,310 | 353,000 |
| 1993/09/17 | 1,320 | 1,330 | 1,300 | 1,300 | 911,000 |
| 1993/09/16 | 1,340 | 1,350 | 1,310 | 1,320 | 1,136,000 |
| 1993/09/14 | 1,400 | 1,400 | 1,340 | 1,340 | 829,000 |
| 1993/09/13 | 1,410 | 1,420 | 1,400 | 1,400 | 142,000 |
| 1993/09/10 | 1,410 | 1,410 | 1,390 | 1,390 | 454,000 |
| 1993/09/09 | 1,400 | 1,400 | 1,380 | 1,390 | 366,000 |
| 1993/09/08 | 1,410 | 1,410 | 1,390 | 1,410 | 211,000 |
| 1993/09/07 | 1,420 | 1,420 | 1,390 | 1,420 | 164,000 |
| 1993/09/06 | 1,440 | 1,440 | 1,420 | 1,430 | 169,000 |
| 1993/09/03 | 1,430 | 1,440 | 1,420 | 1,440 | 663,000 |
| 1993/09/02 | 1,420 | 1,440 | 1,420 | 1,440 | 554,000 |
| 1993/09/01 | 1,410 | 1,440 | 1,400 | 1,430 | 1,021,000 |
| 1993/08/31 | 1,370 | 1,410 | 1,370 | 1,410 | 472,000 |
| 1993/08/30 | 1,370 | 1,380 | 1,360 | 1,370 | 106,000 |
| 1993/08/27 | 1,390 | 1,410 | 1,370 | 1,390 | 612,000 |
| 1993/08/26 | 1,350 | 1,420 | 1,350 | 1,420 | 650,000 |
| 1993/08/25 | 1,350 | 1,370 | 1,340 | 1,350 | 497,000 |
| 1993/08/24 | 1,340 | 1,350 | 1,340 | 1,340 | 242,000 |
| 1993/08/23 | 1,340 | 1,340 | 1,330 | 1,340 | 193,000 |
| 1993/08/20 | 1,350 | 1,360 | 1,340 | 1,350 | 131,000 |
| 1993/08/19 | 1,350 | 1,350 | 1,340 | 1,350 | 205,000 |
| 1993/08/18 | 1,360 | 1,360 | 1,330 | 1,360 | 619,000 |
| 1993/08/17 | 1,350 | 1,360 | 1,340 | 1,350 | 232,000 |
| 1993/08/16 | 1,330 | 1,350 | 1,320 | 1,330 | 715,000 |
| 1993/08/13 | 1,340 | 1,350 | 1,330 | 1,330 | 566,000 |
| 1993/08/12 | 1,340 | 1,340 | 1,330 | 1,330 | 679,000 |
| 1993/08/11 | 1,330 | 1,340 | 1,320 | 1,320 | 409,000 |
| 1993/08/10 | 1,320 | 1,340 | 1,320 | 1,320 | 538,000 |
| 1993/08/09 | 1,320 | 1,340 | 1,320 | 1,320 | 565,000 |
| 1993/08/06 | 1,320 | 1,350 | 1,320 | 1,330 | 525,000 |
| 1993/08/05 | 1,340 | 1,350 | 1,310 | 1,320 | 1,188,000 |
| 1993/08/04 | 1,360 | 1,380 | 1,340 | 1,340 | 1,108,000 |
| 1993/08/03 | 1,390 | 1,400 | 1,360 | 1,360 | 295,000 |
| 1993/08/02 | 1,390 | 1,400 | 1,380 | 1,380 | 155,000 |
| 1993/07/30 | 1,400 | 1,410 | 1,390 | 1,400 | 432,000 |
| 1993/07/29 | 1,380 | 1,410 | 1,370 | 1,390 | 585,000 |
| 1993/07/28 | 1,380 | 1,390 | 1,360 | 1,370 | 388,000 |
| 1993/07/27 | 1,400 | 1,400 | 1,370 | 1,390 | 451,000 |
| 1993/07/26 | 1,360 | 1,390 | 1,360 | 1,390 | 399,000 |
| 1993/07/23 | 1,400 | 1,400 | 1,360 | 1,360 | 1,251,000 |
| 1993/07/22 | 1,430 | 1,430 | 1,400 | 1,400 | 478,000 |
| 1993/07/21 | 1,430 | 1,440 | 1,430 | 1,430 | 538,000 |
| 1993/07/20 | 1,420 | 1,430 | 1,410 | 1,430 | 201,000 |
| 1993/07/19 | 1,430 | 1,430 | 1,410 | 1,430 | 428,000 |
| 1993/07/16 | 1,410 | 1,430 | 1,400 | 1,430 | 185,000 |
| 1993/07/15 | 1,420 | 1,430 | 1,410 | 1,410 | 334,000 |
| 1993/07/14 | 1,440 | 1,440 | 1,420 | 1,430 | 333,000 |
| 1993/07/13 | 1,430 | 1,440 | 1,430 | 1,440 | 289,000 |
| 1993/07/12 | 1,440 | 1,440 | 1,420 | 1,430 | 181,000 |
| 1993/07/09 | 1,420 | 1,440 | 1,410 | 1,430 | 244,000 |
| 1993/07/08 | 1,420 | 1,420 | 1,400 | 1,410 | 323,000 |
| 1993/07/07 | 1,420 | 1,420 | 1,410 | 1,420 | 236,000 |
| 1993/07/06 | 1,410 | 1,420 | 1,390 | 1,410 | 393,000 |
| 1993/07/05 | 1,430 | 1,430 | 1,400 | 1,400 | 442,000 |
| 1993/07/02 | 1,450 | 1,460 | 1,420 | 1,430 | 371,000 |
| 1993/07/01 | 1,410 | 1,470 | 1,410 | 1,450 | 1,507,000 |
| 1993/06/30 | 1,420 | 1,420 | 1,410 | 1,420 | 382,000 |
| 1993/06/29 | 1,410 | 1,440 | 1,400 | 1,430 | 866,000 |
| 1993/06/28 | 1,410 | 1,410 | 1,390 | 1,400 | 340,000 |
| 1993/06/25 | 1,400 | 1,420 | 1,390 | 1,390 | 552,000 |
| 1993/06/24 | 1,400 | 1,410 | 1,380 | 1,400 | 635,000 |
| 1993/06/23 | 1,380 | 1,410 | 1,370 | 1,410 | 331,000 |
| 1993/06/22 | 1,390 | 1,390 | 1,360 | 1,380 | 629,000 |
| 1993/06/21 | 1,400 | 1,400 | 1,350 | 1,370 | 1,322,000 |
| 1993/06/18 | 1,440 | 1,440 | 1,400 | 1,400 | 887,000 |
| 1993/06/17 | 1,430 | 1,460 | 1,410 | 1,440 | 683,000 |
| 1993/06/16 | 1,440 | 1,450 | 1,410 | 1,430 | 592,000 |
| 1993/06/15 | 1,480 | 1,490 | 1,440 | 1,440 | 914,000 |
| 1993/06/14 | 1,490 | 1,500 | 1,470 | 1,480 | 785,000 |
| 1993/06/11 | 1,490 | 1,500 | 1,470 | 1,490 | 703,000 |
| 1993/06/10 | 1,490 | 1,500 | 1,470 | 1,490 | 850,000 |
| 1993/06/08 | 1,480 | 1,500 | 1,460 | 1,500 | 2,335,000 |
| 1993/06/07 | 1,460 | 1,500 | 1,460 | 1,470 | 2,172,000 |
| 1993/06/04 | 1,440 | 1,470 | 1,440 | 1,450 | 1,737,000 |
| 1993/06/03 | 1,430 | 1,440 | 1,420 | 1,440 | 727,000 |
| 1993/06/02 | 1,430 | 1,440 | 1,420 | 1,430 | 394,000 |
| 1993/06/01 | 1,440 | 1,440 | 1,410 | 1,430 | 315,000 |
| 1993/05/31 | 1,440 | 1,450 | 1,430 | 1,440 | 246,000 |
| 1993/05/28 | 1,410 | 1,440 | 1,410 | 1,430 | 928,000 |
| 1993/05/27 | 1,450 | 1,450 | 1,410 | 1,430 | 1,583,000 |
| 1993/05/26 | 1,400 | 1,450 | 1,400 | 1,430 | 2,271,000 |
| 1993/05/25 | 1,380 | 1,400 | 1,370 | 1,400 | 839,000 |
| 1993/05/24 | 1,390 | 1,400 | 1,370 | 1,370 | 887,000 |
| 1993/05/21 | 1,340 | 1,390 | 1,340 | 1,370 | 917,000 |
| 1993/05/20 | 1,370 | 1,370 | 1,340 | 1,340 | 638,000 |
| 1993/05/19 | 1,360 | 1,370 | 1,360 | 1,370 | 764,000 |
| 1993/05/18 | 1,370 | 1,370 | 1,350 | 1,350 | 506,000 |
| 1993/05/17 | 1,380 | 1,380 | 1,370 | 1,370 | 349,000 |
| 1993/05/14 | 1,380 | 1,390 | 1,360 | 1,360 | 541,000 |
| 1993/05/13 | 1,380 | 1,400 | 1,370 | 1,390 | 748,000 |
| 1993/05/12 | 1,380 | 1,390 | 1,360 | 1,360 | 780,000 |
| 1993/05/11 | 1,390 | 1,400 | 1,380 | 1,400 | 445,000 |
| 1993/05/10 | 1,390 | 1,410 | 1,380 | 1,390 | 546,000 |
| 1993/05/07 | 1,400 | 1,400 | 1,380 | 1,380 | 626,000 |
| 1993/05/06 | 1,400 | 1,410 | 1,400 | 1,410 | 402,000 |
| 1993/04/30 | 1,390 | 1,400 | 1,380 | 1,400 | 455,000 |
| 1993/04/28 | 1,390 | 1,400 | 1,380 | 1,390 | 539,000 |
| 1993/04/27 | 1,330 | 1,370 | 1,330 | 1,370 | 395,000 |
| 1993/04/26 | 1,340 | 1,340 | 1,330 | 1,330 | 276,000 |
| 1993/04/23 | 1,340 | 1,350 | 1,320 | 1,320 | 426,000 |
| 1993/04/22 | 1,350 | 1,360 | 1,330 | 1,330 | 697,000 |
| 1993/04/21 | 1,350 | 1,360 | 1,330 | 1,340 | 703,000 |
| 1993/04/20 | 1,350 | 1,370 | 1,340 | 1,360 | 844,000 |
| 1993/04/19 | 1,360 | 1,370 | 1,340 | 1,340 | 452,000 |
| 1993/04/16 | 1,400 | 1,410 | 1,360 | 1,360 | 578,000 |
| 1993/04/15 | 1,410 | 1,420 | 1,390 | 1,400 | 471,000 |
| 1993/04/14 | 1,430 | 1,430 | 1,400 | 1,400 | 792,000 |
| 1993/04/13 | 1,390 | 1,430 | 1,380 | 1,420 | 1,229,000 |
| 1993/04/12 | 1,380 | 1,390 | 1,370 | 1,380 | 498,000 |
| 1993/04/09 | 1,390 | 1,400 | 1,370 | 1,380 | 1,015,000 |
| 1993/04/08 | 1,370 | 1,380 | 1,340 | 1,340 | 1,538,000 |
| 1993/04/07 | 1,380 | 1,400 | 1,360 | 1,360 | 1,655,000 |
| 1993/04/06 | 1,400 | 1,410 | 1,370 | 1,380 | 2,720,000 |
| 1993/04/05 | 1,350 | 1,360 | 1,330 | 1,340 | 593,000 |
| 1993/04/02 | 1,320 | 1,360 | 1,320 | 1,350 | 1,161,000 |
| 1993/04/01 | 1,330 | 1,340 | 1,310 | 1,310 | 638,000 |
| 1993/03/31 | 1,320 | 1,340 | 1,310 | 1,330 | 775,000 |
| 1993/03/30 | 1,340 | 1,360 | 1,310 | 1,320 | 1,509,000 |
| 1993/03/29 | 1,290 | 1,330 | 1,280 | 1,320 | 689,000 |
| 1993/03/26 | 1,280 | 1,280 | 1,260 | 1,280 | 541,000 |
| 1993/03/25 | 1,270 | 1,280 | 1,260 | 1,270 | 1,110,000 |
| 1993/03/24 | 1,270 | 1,280 | 1,260 | 1,280 | 472,000 |
| 1993/03/23 | 1,270 | 1,280 | 1,260 | 1,270 | 442,000 |
| 1993/03/22 | 1,260 | 1,280 | 1,250 | 1,250 | 1,221,000 |
| 1993/03/19 | 1,290 | 1,300 | 1,250 | 1,250 | 1,444,000 |
| 1993/03/18 | 1,290 | 1,300 | 1,280 | 1,290 | 884,000 |
| 1993/03/17 | 1,280 | 1,290 | 1,280 | 1,280 | 248,000 |
| 1993/03/16 | 1,280 | 1,290 | 1,280 | 1,280 | 425,000 |
| 1993/03/15 | 1,290 | 1,300 | 1,280 | 1,280 | 341,000 |
| 1993/03/12 | 1,310 | 1,310 | 1,290 | 1,300 | 865,000 |
| 1993/03/11 | 1,310 | 1,310 | 1,290 | 1,300 | 251,000 |
| 1993/03/10 | 1,310 | 1,310 | 1,290 | 1,310 | 347,000 |
| 1993/03/09 | 1,310 | 1,320 | 1,290 | 1,310 | 518,000 |
| 1993/03/08 | 1,290 | 1,320 | 1,280 | 1,300 | 683,000 |
| 1993/03/05 | 1,300 | 1,300 | 1,280 | 1,290 | 294,000 |
| 1993/03/04 | 1,290 | 1,300 | 1,280 | 1,280 | 212,000 |
| 1993/03/03 | 1,300 | 1,310 | 1,290 | 1,290 | 262,000 |
| 1993/03/02 | 1,300 | 1,310 | 1,300 | 1,310 | 177,000 |
| 1993/03/01 | 1,310 | 1,320 | 1,310 | 1,310 | 69,000 |
| 1993/02/26 | 1,310 | 1,310 | 1,300 | 1,310 | 199,000 |
| 1993/02/25 | 1,320 | 1,320 | 1,300 | 1,310 | 244,000 |
| 1993/02/24 | 1,320 | 1,320 | 1,310 | 1,310 | 227,000 |
| 1993/02/23 | 1,320 | 1,320 | 1,310 | 1,320 | 130,000 |
| 1993/02/22 | 1,320 | 1,320 | 1,310 | 1,310 | 96,000 |
| 1993/02/19 | 1,320 | 1,320 | 1,300 | 1,310 | 141,000 |
| 1993/02/18 | 1,310 | 1,320 | 1,300 | 1,300 | 127,000 |
| 1993/02/17 | 1,320 | 1,320 | 1,310 | 1,310 | 115,000 |
| 1993/02/16 | 1,320 | 1,320 | 1,310 | 1,310 | 69,000 |
| 1993/02/15 | 1,320 | 1,320 | 1,300 | 1,320 | 273,000 |
| 1993/02/12 | 1,320 | 1,320 | 1,310 | 1,320 | 121,000 |
| 1993/02/10 | 1,310 | 1,320 | 1,300 | 1,320 | 151,000 |
| 1993/02/09 | 1,340 | 1,340 | 1,310 | 1,310 | 360,000 |
| 1993/02/08 | 1,340 | 1,340 | 1,320 | 1,320 | 158,000 |
| 1993/02/05 | 1,330 | 1,340 | 1,320 | 1,330 | 249,000 |
| 1993/02/04 | 1,330 | 1,340 | 1,330 | 1,340 | 207,000 |
| 1993/02/03 | 1,330 | 1,340 | 1,330 | 1,330 | 341,000 |
| 1993/02/02 | 1,320 | 1,330 | 1,310 | 1,330 | 106,000 |
| 1993/02/01 | 1,310 | 1,320 | 1,300 | 1,320 | 390,000 |
| 1993/01/29 | 1,330 | 1,340 | 1,310 | 1,310 | 524,000 |
| 1993/01/28 | 1,310 | 1,330 | 1,310 | 1,330 | 321,000 |
| 1993/01/27 | 1,310 | 1,320 | 1,300 | 1,310 | 211,000 |
| 1993/01/26 | 1,310 | 1,320 | 1,300 | 1,310 | 190,000 |
| 1993/01/25 | 1,290 | 1,300 | 1,280 | 1,300 | 331,000 |
| 1993/01/22 | 1,300 | 1,300 | 1,280 | 1,280 | 370,000 |
| 1993/01/21 | 1,310 | 1,310 | 1,290 | 1,290 | 314,000 |
| 1993/01/20 | 1,330 | 1,330 | 1,300 | 1,300 | 342,000 |
| 1993/01/19 | 1,310 | 1,320 | 1,300 | 1,320 | 312,000 |
| 1993/01/18 | 1,310 | 1,310 | 1,280 | 1,290 | 829,000 |
| 1993/01/14 | 1,350 | 1,350 | 1,310 | 1,310 | 537,000 |
| 1993/01/13 | 1,350 | 1,350 | 1,330 | 1,350 | 242,000 |
| 1993/01/12 | 1,350 | 1,350 | 1,330 | 1,330 | 3,243,000 |
| 1993/01/11 | 1,370 | 1,370 | 1,350 | 1,360 | 3,304,000 |
| 1993/01/08 | 1,380 | 1,380 | 1,350 | 1,370 | 331,000 |
| 1993/01/07 | 1,370 | 1,380 | 1,370 | 1,380 | 2,311,000 |
| 1993/01/06 | 1,360 | 1,380 | 1,360 | 1,370 | 2,212,000 |
| 1993/01/05 | 1,400 | 1,400 | 1,370 | 1,380 | 367,000 |
| 1993/01/04 | 1,390 | 1,410 | 1,390 | 1,400 | 25,000 |