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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,180 | 1,180 | 1,170 | 1,180 | 53,000 |
| 1994/12/29 | 1,170 | 1,180 | 1,170 | 1,180 | 82,000 |
| 1994/12/28 | 1,180 | 1,190 | 1,180 | 1,180 | 69,000 |
| 1994/12/27 | 1,190 | 1,190 | 1,180 | 1,180 | 362,000 |
| 1994/12/26 | 1,160 | 1,180 | 1,160 | 1,180 | 353,000 |
| 1994/12/22 | 1,150 | 1,170 | 1,140 | 1,150 | 328,000 |
| 1994/12/21 | 1,150 | 1,150 | 1,140 | 1,140 | 273,000 |
| 1994/12/20 | 1,140 | 1,150 | 1,140 | 1,150 | 120,000 |
| 1994/12/19 | 1,140 | 1,150 | 1,130 | 1,150 | 152,000 |
| 1994/12/16 | 1,140 | 1,140 | 1,130 | 1,140 | 200,000 |
| 1994/12/15 | 1,150 | 1,150 | 1,130 | 1,140 | 400,000 |
| 1994/12/14 | 1,150 | 1,150 | 1,140 | 1,150 | 215,000 |
| 1994/12/13 | 1,160 | 1,170 | 1,150 | 1,160 | 331,000 |
| 1994/12/12 | 1,180 | 1,190 | 1,170 | 1,180 | 387,000 |
| 1994/12/09 | 1,170 | 1,170 | 1,160 | 1,170 | 301,000 |
| 1994/12/08 | 1,190 | 1,190 | 1,160 | 1,170 | 156,000 |
| 1994/12/07 | 1,180 | 1,190 | 1,180 | 1,190 | 91,000 |
| 1994/12/06 | 1,190 | 1,200 | 1,180 | 1,190 | 257,000 |
| 1994/12/05 | 1,190 | 1,210 | 1,190 | 1,200 | 401,000 |
| 1994/12/02 | 1,190 | 1,200 | 1,180 | 1,190 | 70,000 |
| 1994/12/01 | 1,190 | 1,200 | 1,180 | 1,200 | 267,000 |
| 1994/11/30 | 1,180 | 1,200 | 1,170 | 1,200 | 203,000 |
| 1994/11/29 | 1,170 | 1,170 | 1,160 | 1,170 | 91,000 |
| 1994/11/28 | 1,160 | 1,170 | 1,160 | 1,160 | 150,000 |
| 1994/11/25 | 1,180 | 1,180 | 1,160 | 1,160 | 393,000 |
| 1994/11/24 | 1,160 | 1,180 | 1,150 | 1,180 | 329,000 |
| 1994/11/22 | 1,190 | 1,190 | 1,170 | 1,170 | 377,000 |
| 1994/11/21 | 1,200 | 1,200 | 1,180 | 1,190 | 510,000 |
| 1994/11/18 | 1,190 | 1,200 | 1,180 | 1,190 | 221,000 |
| 1994/11/17 | 1,180 | 1,190 | 1,180 | 1,180 | 47,000 |
| 1994/11/16 | 1,190 | 1,190 | 1,180 | 1,180 | 236,000 |
| 1994/11/15 | 1,200 | 1,200 | 1,180 | 1,180 | 86,000 |
| 1994/11/14 | 1,200 | 1,200 | 1,190 | 1,200 | 303,000 |
| 1994/11/11 | 1,200 | 1,210 | 1,190 | 1,200 | 534,000 |
| 1994/11/10 | 1,200 | 1,200 | 1,180 | 1,190 | 399,000 |
| 1994/11/09 | 1,190 | 1,190 | 1,170 | 1,190 | 333,000 |
| 1994/11/08 | 1,180 | 1,190 | 1,170 | 1,190 | 227,000 |
| 1994/11/07 | 1,180 | 1,180 | 1,170 | 1,170 | 197,000 |
| 1994/11/04 | 1,190 | 1,190 | 1,180 | 1,180 | 117,000 |
| 1994/11/02 | 1,170 | 1,190 | 1,170 | 1,190 | 272,000 |
| 1994/11/01 | 1,170 | 1,170 | 1,170 | 1,170 | 95,000 |
| 1994/10/31 | 1,180 | 1,190 | 1,170 | 1,170 | 108,000 |
| 1994/10/28 | 1,180 | 1,180 | 1,170 | 1,170 | 45,000 |
| 1994/10/27 | 1,180 | 1,190 | 1,180 | 1,180 | 151,000 |
| 1994/10/26 | 1,180 | 1,180 | 1,170 | 1,180 | 61,000 |
| 1994/10/25 | 1,180 | 1,190 | 1,170 | 1,180 | 195,000 |
| 1994/10/24 | 1,190 | 1,190 | 1,180 | 1,190 | 146,000 |
| 1994/10/21 | 1,180 | 1,200 | 1,170 | 1,190 | 864,000 |
| 1994/10/20 | 1,160 | 1,190 | 1,150 | 1,190 | 710,000 |
| 1994/10/19 | 1,180 | 1,180 | 1,150 | 1,160 | 487,000 |
| 1994/10/18 | 1,190 | 1,190 | 1,170 | 1,180 | 352,000 |
| 1994/10/17 | 1,180 | 1,200 | 1,170 | 1,180 | 173,000 |
| 1994/10/14 | 1,190 | 1,200 | 1,170 | 1,170 | 214,000 |
| 1994/10/13 | 1,170 | 1,180 | 1,160 | 1,180 | 185,000 |
| 1994/10/12 | 1,170 | 1,170 | 1,160 | 1,160 | 130,000 |
| 1994/10/11 | 1,170 | 1,180 | 1,170 | 1,180 | 125,000 |
| 1994/10/07 | 1,170 | 1,170 | 1,170 | 1,170 | 112,000 |
| 1994/10/06 | 1,170 | 1,180 | 1,170 | 1,170 | 98,000 |
| 1994/10/05 | 1,170 | 1,180 | 1,160 | 1,170 | 116,000 |
| 1994/10/04 | 1,190 | 1,190 | 1,160 | 1,180 | 495,000 |
| 1994/10/03 | 1,190 | 1,190 | 1,180 | 1,190 | 288,000 |
| 1994/09/30 | 1,170 | 1,190 | 1,170 | 1,190 | 209,000 |
| 1994/09/29 | 1,170 | 1,190 | 1,160 | 1,170 | 385,000 |
| 1994/09/28 | 1,180 | 1,180 | 1,160 | 1,170 | 338,000 |
| 1994/09/27 | 1,190 | 1,190 | 1,170 | 1,170 | 163,000 |
| 1994/09/26 | 1,170 | 1,190 | 1,170 | 1,180 | 178,000 |
| 1994/09/22 | 1,180 | 1,190 | 1,170 | 1,170 | 464,000 |
| 1994/09/21 | 1,170 | 1,180 | 1,160 | 1,180 | 383,000 |
| 1994/09/20 | 1,170 | 1,190 | 1,160 | 1,170 | 657,000 |
| 1994/09/19 | 1,180 | 1,190 | 1,170 | 1,170 | 222,000 |
| 1994/09/16 | 1,190 | 1,200 | 1,180 | 1,180 | 346,000 |
| 1994/09/14 | 1,190 | 1,190 | 1,180 | 1,190 | 194,000 |
| 1994/09/13 | 1,180 | 1,200 | 1,170 | 1,190 | 800,000 |
| 1994/09/12 | 1,190 | 1,190 | 1,180 | 1,180 | 128,000 |
| 1994/09/09 | 1,160 | 1,180 | 1,160 | 1,180 | 665,000 |
| 1994/09/08 | 1,180 | 1,190 | 1,170 | 1,170 | 441,000 |
| 1994/09/07 | 1,170 | 1,190 | 1,160 | 1,190 | 424,000 |
| 1994/09/06 | 1,170 | 1,180 | 1,170 | 1,180 | 216,000 |
| 1994/09/05 | 1,170 | 1,180 | 1,170 | 1,170 | 93,000 |
| 1994/09/02 | 1,170 | 1,190 | 1,170 | 1,190 | 344,000 |
| 1994/09/01 | 1,160 | 1,170 | 1,160 | 1,160 | 367,000 |
| 1994/08/31 | 1,160 | 1,170 | 1,150 | 1,160 | 340,000 |
| 1994/08/30 | 1,140 | 1,160 | 1,140 | 1,150 | 338,000 |
| 1994/08/29 | 1,150 | 1,150 | 1,140 | 1,140 | 137,000 |
| 1994/08/26 | 1,170 | 1,170 | 1,140 | 1,140 | 527,000 |
| 1994/08/25 | 1,140 | 1,160 | 1,140 | 1,150 | 528,000 |
| 1994/08/24 | 1,150 | 1,150 | 1,130 | 1,140 | 442,000 |
| 1994/08/23 | 1,150 | 1,160 | 1,140 | 1,140 | 147,000 |
| 1994/08/22 | 1,160 | 1,160 | 1,150 | 1,160 | 181,000 |
| 1994/08/19 | 1,150 | 1,160 | 1,140 | 1,150 | 332,000 |
| 1994/08/18 | 1,150 | 1,160 | 1,140 | 1,150 | 293,000 |
| 1994/08/17 | 1,150 | 1,160 | 1,140 | 1,150 | 434,000 |
| 1994/08/16 | 1,160 | 1,160 | 1,140 | 1,150 | 381,000 |
| 1994/08/15 | 1,150 | 1,170 | 1,150 | 1,160 | 369,000 |
| 1994/08/12 | 1,170 | 1,180 | 1,160 | 1,160 | 470,000 |
| 1994/08/11 | 1,160 | 1,190 | 1,150 | 1,180 | 1,851,000 |
| 1994/08/10 | 1,160 | 1,170 | 1,150 | 1,170 | 379,000 |
| 1994/08/09 | 1,160 | 1,170 | 1,140 | 1,140 | 358,000 |
| 1994/08/08 | 1,170 | 1,170 | 1,160 | 1,170 | 174,000 |
| 1994/08/05 | 1,180 | 1,190 | 1,160 | 1,160 | 197,000 |
| 1994/08/04 | 1,180 | 1,200 | 1,180 | 1,200 | 1,622,000 |
| 1994/08/03 | 1,180 | 1,190 | 1,180 | 1,190 | 101,000 |
| 1994/08/02 | 1,180 | 1,180 | 1,170 | 1,180 | 103,000 |
| 1994/08/01 | 1,160 | 1,180 | 1,160 | 1,170 | 66,000 |
| 1994/07/29 | 1,170 | 1,170 | 1,160 | 1,170 | 270,000 |
| 1994/07/28 | 1,170 | 1,170 | 1,160 | 1,160 | 326,000 |
| 1994/07/27 | 1,170 | 1,170 | 1,160 | 1,170 | 190,000 |
| 1994/07/26 | 1,170 | 1,190 | 1,160 | 1,170 | 641,000 |
| 1994/07/25 | 1,170 | 1,180 | 1,160 | 1,160 | 265,000 |
| 1994/07/22 | 1,170 | 1,180 | 1,160 | 1,170 | 290,000 |
| 1994/07/21 | 1,180 | 1,190 | 1,170 | 1,170 | 185,000 |
| 1994/07/20 | 1,190 | 1,200 | 1,180 | 1,180 | 364,000 |
| 1994/07/19 | 1,200 | 1,200 | 1,190 | 1,190 | 95,000 |
| 1994/07/18 | 1,190 | 1,200 | 1,190 | 1,200 | 88,000 |
| 1994/07/15 | 1,190 | 1,210 | 1,190 | 1,190 | 156,000 |
| 1994/07/14 | 1,200 | 1,200 | 1,180 | 1,190 | 117,000 |
| 1994/07/13 | 1,190 | 1,200 | 1,190 | 1,200 | 146,000 |
| 1994/07/12 | 1,210 | 1,210 | 1,190 | 1,190 | 201,000 |
| 1994/07/11 | 1,190 | 1,200 | 1,190 | 1,200 | 137,000 |
| 1994/07/08 | 1,200 | 1,200 | 1,190 | 1,190 | 196,000 |
| 1994/07/07 | 1,200 | 1,210 | 1,190 | 1,210 | 126,000 |
| 1994/07/06 | 1,210 | 1,220 | 1,190 | 1,190 | 189,000 |
| 1994/07/05 | 1,190 | 1,220 | 1,190 | 1,220 | 259,000 |
| 1994/07/04 | 1,180 | 1,190 | 1,180 | 1,190 | 224,000 |
| 1994/07/01 | 1,190 | 1,190 | 1,170 | 1,170 | 210,000 |
| 1994/06/30 | 1,180 | 1,190 | 1,170 | 1,180 | 614,000 |
| 1994/06/29 | 1,210 | 1,210 | 1,180 | 1,200 | 148,000 |
| 1994/06/28 | 1,210 | 1,220 | 1,200 | 1,210 | 335,000 |
| 1994/06/27 | 1,190 | 1,210 | 1,180 | 1,210 | 197,000 |
| 1994/06/24 | 1,210 | 1,220 | 1,200 | 1,220 | 291,000 |
| 1994/06/23 | 1,210 | 1,220 | 1,190 | 1,210 | 307,000 |
| 1994/06/22 | 1,180 | 1,200 | 1,160 | 1,200 | 301,000 |
| 1994/06/21 | 1,180 | 1,190 | 1,180 | 1,190 | 190,000 |
| 1994/06/20 | 1,220 | 1,220 | 1,180 | 1,180 | 396,000 |
| 1994/06/17 | 1,230 | 1,250 | 1,220 | 1,220 | 367,000 |
| 1994/06/16 | 1,240 | 1,250 | 1,240 | 1,240 | 212,000 |
| 1994/06/15 | 1,230 | 1,260 | 1,230 | 1,240 | 469,000 |
| 1994/06/14 | 1,250 | 1,250 | 1,220 | 1,220 | 410,000 |
| 1994/06/13 | 1,270 | 1,270 | 1,260 | 1,270 | 184,000 |
| 1994/06/10 | 1,250 | 1,280 | 1,250 | 1,270 | 1,581,000 |
| 1994/06/09 | 1,230 | 1,250 | 1,220 | 1,250 | 854,000 |
| 1994/06/08 | 1,220 | 1,220 | 1,200 | 1,220 | 574,000 |
| 1994/06/07 | 1,200 | 1,230 | 1,190 | 1,230 | 285,000 |
| 1994/06/06 | 1,220 | 1,220 | 1,180 | 1,190 | 171,000 |
| 1994/06/03 | 1,200 | 1,220 | 1,200 | 1,220 | 520,000 |
| 1994/06/02 | 1,210 | 1,220 | 1,200 | 1,200 | 405,000 |
| 1994/06/01 | 1,190 | 1,210 | 1,180 | 1,210 | 534,000 |
| 1994/05/31 | 1,200 | 1,220 | 1,190 | 1,200 | 220,000 |
| 1994/05/30 | 1,210 | 1,210 | 1,190 | 1,190 | 177,000 |
| 1994/05/27 | 1,190 | 1,210 | 1,190 | 1,210 | 118,000 |
| 1994/05/26 | 1,200 | 1,210 | 1,190 | 1,190 | 188,000 |
| 1994/05/25 | 1,210 | 1,210 | 1,200 | 1,210 | 220,000 |
| 1994/05/24 | 1,200 | 1,220 | 1,200 | 1,210 | 192,000 |
| 1994/05/23 | 1,210 | 1,220 | 1,200 | 1,200 | 164,000 |
| 1994/05/20 | 1,190 | 1,220 | 1,190 | 1,210 | 372,000 |
| 1994/05/19 | 1,190 | 1,210 | 1,190 | 1,200 | 212,000 |
| 1994/05/18 | 1,180 | 1,200 | 1,180 | 1,200 | 32,000 |
| 1994/05/17 | 1,170 | 1,200 | 1,160 | 1,190 | 166,000 |
| 1994/05/16 | 1,190 | 1,200 | 1,170 | 1,170 | 256,000 |
| 1994/05/13 | 1,200 | 1,210 | 1,190 | 1,190 | 253,000 |
| 1994/05/12 | 1,200 | 1,210 | 1,180 | 1,200 | 244,000 |
| 1994/05/11 | 1,200 | 1,210 | 1,190 | 1,200 | 329,000 |
| 1994/05/10 | 1,180 | 1,200 | 1,180 | 1,200 | 331,000 |
| 1994/05/09 | 1,190 | 1,190 | 1,170 | 1,180 | 175,000 |
| 1994/05/06 | 1,160 | 1,190 | 1,160 | 1,190 | 236,000 |
| 1994/05/02 | 1,180 | 1,200 | 1,170 | 1,170 | 95,000 |
| 1994/04/28 | 1,180 | 1,190 | 1,170 | 1,190 | 81,000 |
| 1994/04/27 | 1,180 | 1,200 | 1,180 | 1,190 | 177,000 |
| 1994/04/26 | 1,190 | 1,200 | 1,180 | 1,190 | 188,000 |
| 1994/04/25 | 1,200 | 1,210 | 1,190 | 1,200 | 697,000 |
| 1994/04/22 | 1,160 | 1,200 | 1,160 | 1,200 | 268,000 |
| 1994/04/21 | 1,170 | 1,180 | 1,160 | 1,160 | 130,000 |
| 1994/04/20 | 1,180 | 1,180 | 1,170 | 1,180 | 221,000 |
| 1994/04/19 | 1,170 | 1,190 | 1,170 | 1,180 | 329,000 |
| 1994/04/18 | 1,170 | 1,190 | 1,160 | 1,180 | 176,000 |
| 1994/04/15 | 1,150 | 1,160 | 1,150 | 1,160 | 282,000 |
| 1994/04/14 | 1,160 | 1,160 | 1,150 | 1,160 | 187,000 |
| 1994/04/13 | 1,160 | 1,160 | 1,140 | 1,150 | 428,000 |
| 1994/04/12 | 1,170 | 1,170 | 1,140 | 1,140 | 370,000 |
| 1994/04/11 | 1,170 | 1,170 | 1,150 | 1,170 | 162,000 |
| 1994/04/08 | 1,170 | 1,180 | 1,140 | 1,140 | 342,000 |
| 1994/04/07 | 1,180 | 1,190 | 1,170 | 1,170 | 155,000 |
| 1994/04/06 | 1,180 | 1,180 | 1,170 | 1,180 | 133,000 |
| 1994/04/05 | 1,160 | 1,180 | 1,160 | 1,180 | 211,000 |
| 1994/04/04 | 1,160 | 1,170 | 1,150 | 1,160 | 292,000 |
| 1994/04/01 | 1,150 | 1,170 | 1,150 | 1,160 | 234,000 |
| 1994/03/31 | 1,160 | 1,170 | 1,140 | 1,170 | 375,000 |
| 1994/03/30 | 1,180 | 1,190 | 1,160 | 1,170 | 394,000 |
| 1994/03/29 | 1,200 | 1,200 | 1,170 | 1,170 | 158,000 |
| 1994/03/28 | 1,190 | 1,200 | 1,180 | 1,190 | 137,000 |
| 1994/03/25 | 1,190 | 1,190 | 1,180 | 1,180 | 366,000 |
| 1994/03/24 | 1,190 | 1,200 | 1,190 | 1,190 | 226,000 |
| 1994/03/23 | 1,200 | 1,200 | 1,180 | 1,190 | 599,000 |
| 1994/03/22 | 1,200 | 1,210 | 1,190 | 1,200 | 817,000 |
| 1994/03/18 | 1,200 | 1,210 | 1,190 | 1,190 | 380,000 |
| 1994/03/17 | 1,200 | 1,200 | 1,180 | 1,180 | 437,000 |
| 1994/03/16 | 1,180 | 1,200 | 1,170 | 1,180 | 763,000 |
| 1994/03/15 | 1,200 | 1,200 | 1,160 | 1,170 | 940,000 |
| 1994/03/14 | 1,200 | 1,200 | 1,190 | 1,200 | 245,000 |
| 1994/03/11 | 1,200 | 1,200 | 1,190 | 1,200 | 546,000 |
| 1994/03/10 | 1,180 | 1,210 | 1,180 | 1,200 | 387,000 |
| 1994/03/09 | 1,180 | 1,190 | 1,170 | 1,170 | 276,000 |
| 1994/03/08 | 1,180 | 1,190 | 1,170 | 1,190 | 221,000 |
| 1994/03/07 | 1,190 | 1,190 | 1,170 | 1,190 | 218,000 |
| 1994/03/04 | 1,190 | 1,200 | 1,180 | 1,190 | 144,000 |
| 1994/03/03 | 1,180 | 1,190 | 1,170 | 1,190 | 386,000 |
| 1994/03/02 | 1,200 | 1,200 | 1,190 | 1,200 | 313,000 |
| 1994/03/01 | 1,210 | 1,220 | 1,190 | 1,210 | 459,000 |
| 1994/02/28 | 1,200 | 1,210 | 1,180 | 1,210 | 240,000 |
| 1994/02/25 | 1,190 | 1,200 | 1,180 | 1,190 | 356,000 |
| 1994/02/24 | 1,200 | 1,200 | 1,190 | 1,200 | 378,000 |
| 1994/02/23 | 1,190 | 1,190 | 1,170 | 1,190 | 148,000 |
| 1994/02/22 | 1,200 | 1,200 | 1,180 | 1,200 | 1,083,000 |
| 1994/02/21 | 1,180 | 1,200 | 1,170 | 1,200 | 131,000 |
| 1994/02/18 | 1,180 | 1,190 | 1,170 | 1,190 | 181,000 |
| 1994/02/17 | 1,180 | 1,190 | 1,160 | 1,160 | 267,000 |
| 1994/02/16 | 1,210 | 1,210 | 1,180 | 1,190 | 738,000 |
| 1994/02/15 | 1,180 | 1,210 | 1,150 | 1,210 | 1,156,000 |
| 1994/02/14 | 1,220 | 1,220 | 1,190 | 1,200 | 310,000 |
| 1994/02/10 | 1,220 | 1,220 | 1,210 | 1,220 | 249,000 |
| 1994/02/09 | 1,210 | 1,220 | 1,200 | 1,220 | 287,000 |
| 1994/02/08 | 1,210 | 1,210 | 1,200 | 1,210 | 726,000 |
| 1994/02/07 | 1,210 | 1,210 | 1,200 | 1,200 | 148,000 |
| 1994/02/04 | 1,220 | 1,230 | 1,210 | 1,230 | 309,000 |
| 1994/02/03 | 1,230 | 1,230 | 1,210 | 1,210 | 397,000 |
| 1994/02/02 | 1,230 | 1,250 | 1,220 | 1,220 | 387,000 |
| 1994/02/01 | 1,250 | 1,260 | 1,230 | 1,250 | 581,000 |
| 1994/01/31 | 1,240 | 1,290 | 1,240 | 1,260 | 1,170,000 |
| 1994/01/28 | 1,210 | 1,220 | 1,200 | 1,220 | 106,000 |
| 1994/01/27 | 1,220 | 1,220 | 1,200 | 1,210 | 110,000 |
| 1994/01/26 | 1,210 | 1,220 | 1,200 | 1,220 | 151,000 |
| 1994/01/25 | 1,210 | 1,220 | 1,200 | 1,210 | 406,000 |
| 1994/01/24 | 1,170 | 1,190 | 1,170 | 1,170 | 372,000 |
| 1994/01/21 | 1,230 | 1,230 | 1,210 | 1,230 | 429,000 |
| 1994/01/20 | 1,250 | 1,250 | 1,220 | 1,240 | 632,000 |
| 1994/01/19 | 1,230 | 1,250 | 1,230 | 1,250 | 149,000 |
| 1994/01/18 | 1,230 | 1,240 | 1,230 | 1,230 | 146,000 |
| 1994/01/17 | 1,220 | 1,240 | 1,220 | 1,240 | 184,000 |
| 1994/01/14 | 1,220 | 1,230 | 1,200 | 1,230 | 361,000 |
| 1994/01/13 | 1,220 | 1,230 | 1,210 | 1,210 | 373,000 |
| 1994/01/12 | 1,210 | 1,220 | 1,200 | 1,220 | 435,000 |
| 1994/01/11 | 1,260 | 1,260 | 1,220 | 1,220 | 828,000 |
| 1994/01/10 | 1,250 | 1,250 | 1,230 | 1,250 | 541,000 |
| 1994/01/07 | 1,230 | 1,240 | 1,200 | 1,230 | 351,000 |
| 1994/01/06 | 1,230 | 1,240 | 1,230 | 1,240 | 546,000 |
| 1994/01/05 | 1,240 | 1,250 | 1,220 | 1,220 | 280,000 |
| 1994/01/04 | 1,230 | 1,240 | 1,220 | 1,240 | 189,000 |