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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,472 | 1,535 | 1,470 | 1,490 | 291,000 |
| 1999/12/29 | 1,482 | 1,485 | 1,460 | 1,472 | 404,000 |
| 1999/12/28 | 1,500 | 1,510 | 1,486 | 1,492 | 171,000 |
| 1999/12/27 | 1,500 | 1,536 | 1,500 | 1,529 | 182,000 |
| 1999/12/24 | 1,549 | 1,549 | 1,500 | 1,500 | 259,000 |
| 1999/12/22 | 1,481 | 1,514 | 1,481 | 1,499 | 678,000 |
| 1999/12/21 | 1,530 | 1,532 | 1,505 | 1,517 | 808,000 |
| 1999/12/20 | 1,555 | 1,581 | 1,533 | 1,560 | 755,000 |
| 1999/12/17 | 1,595 | 1,596 | 1,570 | 1,579 | 418,000 |
| 1999/12/16 | 1,619 | 1,626 | 1,611 | 1,618 | 246,000 |
| 1999/12/15 | 1,618 | 1,618 | 1,581 | 1,610 | 537,000 |
| 1999/12/14 | 1,650 | 1,650 | 1,585 | 1,590 | 723,000 |
| 1999/12/13 | 1,649 | 1,655 | 1,622 | 1,650 | 479,000 |
| 1999/12/10 | 1,661 | 1,680 | 1,635 | 1,637 | 838,000 |
| 1999/12/09 | 1,700 | 1,700 | 1,675 | 1,680 | 273,000 |
| 1999/12/08 | 1,700 | 1,714 | 1,700 | 1,706 | 669,000 |
| 1999/12/07 | 1,661 | 1,710 | 1,661 | 1,696 | 561,000 |
| 1999/12/06 | 1,675 | 1,709 | 1,674 | 1,690 | 316,000 |
| 1999/12/03 | 1,720 | 1,720 | 1,690 | 1,690 | 773,000 |
| 1999/12/02 | 1,700 | 1,705 | 1,668 | 1,705 | 535,000 |
| 1999/12/01 | 1,670 | 1,685 | 1,670 | 1,671 | 556,000 |
| 1999/11/30 | 1,676 | 1,690 | 1,625 | 1,640 | 682,000 |
| 1999/11/29 | 1,695 | 1,727 | 1,665 | 1,708 | 955,000 |
| 1999/11/26 | 1,670 | 1,690 | 1,660 | 1,665 | 524,000 |
| 1999/11/25 | 1,689 | 1,710 | 1,676 | 1,681 | 1,130,000 |
| 1999/11/24 | 1,683 | 1,684 | 1,669 | 1,671 | 1,080,000 |
| 1999/11/22 | 1,700 | 1,700 | 1,661 | 1,665 | 579,000 |
| 1999/11/19 | 1,640 | 1,695 | 1,640 | 1,679 | 1,469,000 |
| 1999/11/18 | 1,624 | 1,638 | 1,600 | 1,616 | 806,000 |
| 1999/11/17 | 1,627 | 1,627 | 1,575 | 1,594 | 1,006,000 |
| 1999/11/16 | 1,590 | 1,635 | 1,585 | 1,597 | 1,458,000 |
| 1999/11/15 | 1,602 | 1,605 | 1,547 | 1,589 | 757,000 |
| 1999/11/12 | 1,612 | 1,625 | 1,597 | 1,620 | 952,000 |
| 1999/11/11 | 1,620 | 1,650 | 1,600 | 1,606 | 1,647,000 |
| 1999/11/10 | 1,566 | 1,590 | 1,563 | 1,590 | 388,000 |
| 1999/11/09 | 1,610 | 1,620 | 1,565 | 1,594 | 610,000 |
| 1999/11/08 | 1,620 | 1,633 | 1,601 | 1,620 | 941,000 |
| 1999/11/05 | 1,570 | 1,600 | 1,551 | 1,565 | 506,000 |
| 1999/11/04 | 1,610 | 1,624 | 1,570 | 1,609 | 967,000 |
| 1999/11/02 | 1,600 | 1,626 | 1,599 | 1,624 | 467,000 |
| 1999/11/01 | 1,614 | 1,626 | 1,600 | 1,624 | 399,000 |
| 1999/10/29 | 1,590 | 1,604 | 1,571 | 1,590 | 386,000 |
| 1999/10/28 | 1,585 | 1,594 | 1,569 | 1,579 | 296,000 |
| 1999/10/27 | 1,595 | 1,595 | 1,576 | 1,576 | 623,000 |
| 1999/10/26 | 1,603 | 1,640 | 1,601 | 1,623 | 326,000 |
| 1999/10/25 | 1,650 | 1,650 | 1,609 | 1,615 | 509,000 |
| 1999/10/22 | 1,622 | 1,635 | 1,621 | 1,634 | 442,000 |
| 1999/10/21 | 1,650 | 1,650 | 1,632 | 1,642 | 153,000 |
| 1999/10/20 | 1,660 | 1,661 | 1,641 | 1,650 | 597,000 |
| 1999/10/19 | 1,600 | 1,645 | 1,600 | 1,641 | 1,014,000 |
| 1999/10/18 | 1,589 | 1,592 | 1,582 | 1,591 | 554,000 |
| 1999/10/15 | 1,639 | 1,639 | 1,592 | 1,592 | 217,000 |
| 1999/10/14 | 1,631 | 1,650 | 1,617 | 1,620 | 419,000 |
| 1999/10/13 | 1,636 | 1,645 | 1,615 | 1,631 | 360,000 |
| 1999/10/12 | 1,650 | 1,650 | 1,634 | 1,645 | 497,000 |
| 1999/10/08 | 1,655 | 1,655 | 1,611 | 1,614 | 540,000 |
| 1999/10/07 | 1,669 | 1,669 | 1,640 | 1,641 | 200,000 |
| 1999/10/06 | 1,685 | 1,688 | 1,624 | 1,657 | 488,000 |
| 1999/10/05 | 1,650 | 1,685 | 1,645 | 1,657 | 1,291,000 |
| 1999/10/04 | 1,600 | 1,630 | 1,600 | 1,630 | 511,000 |
| 1999/10/01 | 1,563 | 1,600 | 1,563 | 1,594 | 624,000 |
| 1999/09/30 | 1,600 | 1,635 | 1,590 | 1,590 | 823,000 |
| 1999/09/29 | 1,581 | 1,605 | 1,565 | 1,600 | 1,420,000 |
| 1999/09/28 | 1,500 | 1,527 | 1,500 | 1,521 | 465,000 |
| 1999/09/27 | 1,508 | 1,508 | 1,480 | 1,490 | 584,000 |
| 1999/09/24 | 1,540 | 1,540 | 1,471 | 1,517 | 952,000 |
| 1999/09/22 | 1,470 | 1,490 | 1,470 | 1,490 | 493,000 |
| 1999/09/21 | 1,485 | 1,497 | 1,475 | 1,490 | 458,000 |
| 1999/09/20 | 1,550 | 1,550 | 1,511 | 1,511 | 238,000 |
| 1999/09/17 | 1,550 | 1,550 | 1,481 | 1,550 | 357,000 |
| 1999/09/16 | 1,509 | 1,520 | 1,482 | 1,520 | 547,000 |
| 1999/09/14 | 1,555 | 1,555 | 1,516 | 1,516 | 565,000 |
| 1999/09/13 | 1,543 | 1,580 | 1,543 | 1,555 | 632,000 |
| 1999/09/10 | 1,563 | 1,580 | 1,551 | 1,571 | 1,046,000 |
| 1999/09/09 | 1,536 | 1,585 | 1,526 | 1,533 | 674,000 |
| 1999/09/08 | 1,598 | 1,598 | 1,490 | 1,525 | 2,257,000 |
| 1999/09/07 | 1,469 | 1,480 | 1,440 | 1,448 | 945,000 |
| 1999/09/06 | 1,499 | 1,504 | 1,469 | 1,471 | 882,000 |
| 1999/09/03 | 1,505 | 1,515 | 1,494 | 1,500 | 396,000 |
| 1999/09/02 | 1,517 | 1,517 | 1,485 | 1,508 | 1,496,000 |
| 1999/09/01 | 1,530 | 1,547 | 1,530 | 1,547 | 518,000 |
| 1999/08/31 | 1,557 | 1,575 | 1,530 | 1,530 | 613,000 |
| 1999/08/30 | 1,586 | 1,586 | 1,565 | 1,565 | 279,000 |
| 1999/08/27 | 1,590 | 1,590 | 1,560 | 1,560 | 397,000 |
| 1999/08/26 | 1,582 | 1,584 | 1,560 | 1,560 | 394,000 |
| 1999/08/25 | 1,599 | 1,599 | 1,574 | 1,575 | 509,000 |
| 1999/08/24 | 1,601 | 1,610 | 1,565 | 1,573 | 284,000 |
| 1999/08/23 | 1,601 | 1,615 | 1,593 | 1,593 | 586,000 |
| 1999/08/20 | 1,630 | 1,630 | 1,576 | 1,600 | 892,000 |
| 1999/08/19 | 1,534 | 1,589 | 1,530 | 1,576 | 997,000 |
| 1999/08/18 | 1,531 | 1,538 | 1,505 | 1,519 | 444,000 |
| 1999/08/17 | 1,565 | 1,565 | 1,533 | 1,541 | 704,000 |
| 1999/08/16 | 1,568 | 1,568 | 1,545 | 1,565 | 463,000 |
| 1999/08/13 | 1,516 | 1,538 | 1,511 | 1,538 | 713,000 |
| 1999/08/12 | 1,479 | 1,499 | 1,473 | 1,496 | 1,049,000 |
| 1999/08/11 | 1,480 | 1,480 | 1,453 | 1,459 | 1,383,000 |
| 1999/08/10 | 1,555 | 1,555 | 1,485 | 1,509 | 1,582,000 |
| 1999/08/09 | 1,560 | 1,565 | 1,550 | 1,555 | 698,000 |
| 1999/08/06 | 1,608 | 1,608 | 1,580 | 1,586 | 437,000 |
| 1999/08/05 | 1,608 | 1,608 | 1,570 | 1,583 | 632,000 |
| 1999/08/04 | 1,617 | 1,630 | 1,615 | 1,628 | 648,000 |
| 1999/08/03 | 1,634 | 1,648 | 1,625 | 1,647 | 742,000 |
| 1999/08/02 | 1,586 | 1,638 | 1,585 | 1,614 | 374,000 |
| 1999/07/30 | 1,628 | 1,628 | 1,585 | 1,585 | 336,000 |
| 1999/07/29 | 1,582 | 1,600 | 1,582 | 1,598 | 299,000 |
| 1999/07/28 | 1,599 | 1,600 | 1,575 | 1,600 | 856,000 |
| 1999/07/27 | 1,601 | 1,619 | 1,590 | 1,590 | 1,095,000 |
| 1999/07/26 | 1,620 | 1,630 | 1,610 | 1,612 | 331,000 |
| 1999/07/23 | 1,638 | 1,638 | 1,610 | 1,611 | 521,000 |
| 1999/07/22 | 1,656 | 1,680 | 1,610 | 1,621 | 614,000 |
| 1999/07/21 | 1,650 | 1,655 | 1,624 | 1,655 | 1,022,000 |
| 1999/07/19 | 1,685 | 1,699 | 1,650 | 1,655 | 939,000 |
| 1999/07/16 | 1,720 | 1,721 | 1,685 | 1,685 | 981,000 |
| 1999/07/15 | 1,721 | 1,730 | 1,710 | 1,720 | 704,000 |
| 1999/07/14 | 1,756 | 1,760 | 1,731 | 1,731 | 1,276,000 |
| 1999/07/13 | 1,770 | 1,771 | 1,757 | 1,768 | 451,000 |
| 1999/07/12 | 1,799 | 1,799 | 1,767 | 1,770 | 375,000 |
| 1999/07/09 | 1,795 | 1,799 | 1,770 | 1,799 | 319,000 |
| 1999/07/08 | 1,798 | 1,805 | 1,786 | 1,795 | 533,000 |
| 1999/07/07 | 1,785 | 1,810 | 1,780 | 1,780 | 651,000 |
| 1999/07/06 | 1,788 | 1,788 | 1,752 | 1,755 | 549,000 |
| 1999/07/05 | 1,790 | 1,800 | 1,780 | 1,790 | 557,000 |
| 1999/07/02 | 1,821 | 1,825 | 1,769 | 1,790 | 928,000 |
| 1999/07/01 | 1,840 | 1,860 | 1,830 | 1,850 | 1,365,000 |
| 1999/06/30 | 1,810 | 1,830 | 1,799 | 1,814 | 1,298,000 |
| 1999/06/29 | 1,801 | 1,801 | 1,776 | 1,776 | 308,000 |
| 1999/06/28 | 1,821 | 1,821 | 1,797 | 1,802 | 417,000 |
| 1999/06/25 | 1,785 | 1,820 | 1,783 | 1,820 | 646,000 |
| 1999/06/24 | 1,790 | 1,798 | 1,768 | 1,768 | 649,000 |
| 1999/06/23 | 1,798 | 1,823 | 1,780 | 1,790 | 793,000 |
| 1999/06/22 | 1,790 | 1,798 | 1,780 | 1,798 | 766,000 |
| 1999/06/21 | 1,780 | 1,792 | 1,780 | 1,792 | 428,000 |
| 1999/06/18 | 1,765 | 1,794 | 1,765 | 1,780 | 724,000 |
| 1999/06/17 | 1,760 | 1,770 | 1,755 | 1,758 | 430,000 |
| 1999/06/16 | 1,752 | 1,764 | 1,750 | 1,759 | 810,000 |
| 1999/06/15 | 1,790 | 1,790 | 1,750 | 1,777 | 905,000 |
| 1999/06/14 | 1,774 | 1,795 | 1,750 | 1,760 | 556,000 |
| 1999/06/11 | 1,788 | 1,805 | 1,782 | 1,799 | 1,717,000 |
| 1999/06/10 | 1,834 | 1,835 | 1,786 | 1,818 | 345,000 |
| 1999/06/09 | 1,840 | 1,847 | 1,834 | 1,837 | 403,000 |
| 1999/06/08 | 1,820 | 1,825 | 1,811 | 1,820 | 268,000 |
| 1999/06/07 | 1,800 | 1,821 | 1,800 | 1,820 | 246,000 |
| 1999/06/04 | 1,834 | 1,835 | 1,814 | 1,820 | 366,000 |
| 1999/06/03 | 1,821 | 1,850 | 1,820 | 1,838 | 613,000 |
| 1999/06/02 | 1,828 | 1,832 | 1,817 | 1,817 | 450,000 |
| 1999/06/01 | 1,793 | 1,813 | 1,780 | 1,813 | 333,000 |
| 1999/05/31 | 1,788 | 1,800 | 1,763 | 1,763 | 356,000 |
| 1999/05/28 | 1,775 | 1,805 | 1,763 | 1,790 | 636,000 |
| 1999/05/27 | 1,780 | 1,780 | 1,750 | 1,764 | 478,000 |
| 1999/05/26 | 1,800 | 1,805 | 1,761 | 1,770 | 734,000 |
| 1999/05/25 | 1,787 | 1,820 | 1,781 | 1,800 | 1,412,000 |
| 1999/05/24 | 1,724 | 1,758 | 1,720 | 1,757 | 440,000 |
| 1999/05/21 | 1,731 | 1,740 | 1,704 | 1,739 | 603,000 |
| 1999/05/20 | 1,730 | 1,760 | 1,725 | 1,749 | 544,000 |
| 1999/05/19 | 1,730 | 1,730 | 1,703 | 1,710 | 882,000 |
| 1999/05/18 | 1,724 | 1,750 | 1,724 | 1,735 | 725,000 |
| 1999/05/17 | 1,761 | 1,784 | 1,726 | 1,784 | 455,000 |
| 1999/05/14 | 1,829 | 1,835 | 1,786 | 1,786 | 327,000 |
| 1999/05/13 | 1,850 | 1,865 | 1,821 | 1,835 | 986,000 |
| 1999/05/12 | 1,835 | 1,881 | 1,820 | 1,856 | 1,342,000 |
| 1999/05/11 | 1,830 | 1,850 | 1,800 | 1,810 | 904,000 |
| 1999/05/10 | 1,800 | 1,805 | 1,780 | 1,805 | 582,000 |
| 1999/05/07 | 1,820 | 1,830 | 1,782 | 1,795 | 1,046,000 |
| 1999/05/06 | 1,840 | 1,848 | 1,825 | 1,848 | 1,490,000 |
| 1999/04/30 | 1,884 | 1,890 | 1,838 | 1,880 | 1,986,000 |
| 1999/04/28 | 1,760 | 1,889 | 1,754 | 1,824 | 3,680,000 |
| 1999/04/27 | 1,660 | 1,719 | 1,657 | 1,700 | 1,383,000 |
| 1999/04/26 | 1,620 | 1,657 | 1,615 | 1,655 | 487,000 |
| 1999/04/23 | 1,604 | 1,630 | 1,603 | 1,610 | 718,000 |
| 1999/04/22 | 1,610 | 1,616 | 1,580 | 1,604 | 637,000 |
| 1999/04/21 | 1,609 | 1,615 | 1,599 | 1,608 | 482,000 |
| 1999/04/20 | 1,601 | 1,615 | 1,600 | 1,610 | 433,000 |
| 1999/04/19 | 1,630 | 1,630 | 1,601 | 1,625 | 524,000 |
| 1999/04/16 | 1,680 | 1,680 | 1,650 | 1,650 | 363,000 |
| 1999/04/15 | 1,680 | 1,688 | 1,660 | 1,679 | 513,000 |
| 1999/04/14 | 1,630 | 1,690 | 1,630 | 1,690 | 1,218,000 |
| 1999/04/13 | 1,585 | 1,615 | 1,585 | 1,600 | 778,000 |
| 1999/04/12 | 1,625 | 1,630 | 1,560 | 1,569 | 966,000 |
| 1999/04/09 | 1,703 | 1,703 | 1,639 | 1,645 | 808,000 |
| 1999/04/08 | 1,699 | 1,729 | 1,695 | 1,729 | 579,000 |
| 1999/04/07 | 1,691 | 1,699 | 1,676 | 1,699 | 362,000 |
| 1999/04/06 | 1,671 | 1,694 | 1,626 | 1,694 | 267,000 |
| 1999/04/05 | 1,669 | 1,680 | 1,669 | 1,671 | 166,000 |
| 1999/04/02 | 1,694 | 1,694 | 1,665 | 1,671 | 355,000 |
| 1999/04/01 | 1,660 | 1,675 | 1,648 | 1,670 | 528,000 |
| 1999/03/31 | 1,662 | 1,674 | 1,639 | 1,640 | 493,000 |
| 1999/03/30 | 1,671 | 1,671 | 1,632 | 1,636 | 490,000 |
| 1999/03/29 | 1,660 | 1,670 | 1,626 | 1,632 | 212,000 |
| 1999/03/26 | 1,670 | 1,680 | 1,660 | 1,660 | 456,000 |
| 1999/03/25 | 1,644 | 1,650 | 1,620 | 1,620 | 841,000 |
| 1999/03/24 | 1,645 | 1,680 | 1,642 | 1,648 | 1,012,000 |
| 1999/03/23 | 1,730 | 1,737 | 1,670 | 1,724 | 814,000 |
| 1999/03/19 | 1,631 | 1,674 | 1,631 | 1,670 | 480,000 |
| 1999/03/18 | 1,702 | 1,710 | 1,615 | 1,615 | 878,000 |
| 1999/03/17 | 1,715 | 1,733 | 1,690 | 1,719 | 3,068,000 |
| 1999/03/16 | 1,550 | 1,600 | 1,536 | 1,595 | 1,192,000 |
| 1999/03/15 | 1,569 | 1,569 | 1,535 | 1,560 | 737,000 |
| 1999/03/12 | 1,576 | 1,585 | 1,540 | 1,572 | 1,092,000 |
| 1999/03/11 | 1,645 | 1,645 | 1,600 | 1,629 | 851,000 |
| 1999/03/10 | 1,601 | 1,655 | 1,594 | 1,645 | 3,127,000 |
| 1999/03/09 | 1,520 | 1,549 | 1,513 | 1,541 | 1,488,000 |
| 1999/03/08 | 1,495 | 1,515 | 1,495 | 1,503 | 581,000 |
| 1999/03/05 | 1,480 | 1,497 | 1,480 | 1,497 | 819,000 |
| 1999/03/04 | 1,456 | 1,480 | 1,450 | 1,470 | 865,000 |
| 1999/03/03 | 1,424 | 1,457 | 1,424 | 1,456 | 588,000 |
| 1999/03/02 | 1,416 | 1,430 | 1,416 | 1,425 | 313,000 |
| 1999/03/01 | 1,450 | 1,451 | 1,426 | 1,426 | 227,000 |
| 1999/02/26 | 1,440 | 1,450 | 1,436 | 1,440 | 286,000 |
| 1999/02/25 | 1,444 | 1,445 | 1,436 | 1,440 | 380,000 |
| 1999/02/24 | 1,430 | 1,449 | 1,430 | 1,432 | 664,000 |
| 1999/02/23 | 1,444 | 1,445 | 1,430 | 1,443 | 502,000 |
| 1999/02/22 | 1,423 | 1,429 | 1,411 | 1,425 | 293,000 |
| 1999/02/19 | 1,409 | 1,420 | 1,406 | 1,414 | 594,000 |
| 1999/02/18 | 1,406 | 1,410 | 1,392 | 1,395 | 430,000 |
| 1999/02/17 | 1,436 | 1,438 | 1,425 | 1,426 | 317,000 |
| 1999/02/16 | 1,440 | 1,457 | 1,440 | 1,445 | 521,000 |
| 1999/02/15 | 1,430 | 1,436 | 1,423 | 1,436 | 462,000 |
| 1999/02/12 | 1,430 | 1,437 | 1,412 | 1,422 | 620,000 |
| 1999/02/10 | 1,411 | 1,419 | 1,400 | 1,412 | 543,000 |
| 1999/02/09 | 1,461 | 1,461 | 1,425 | 1,431 | 630,000 |
| 1999/02/08 | 1,452 | 1,505 | 1,441 | 1,492 | 3,509,000 |
| 1999/02/05 | 1,378 | 1,395 | 1,371 | 1,372 | 1,848,000 |
| 1999/02/04 | 1,330 | 1,338 | 1,320 | 1,338 | 228,000 |
| 1999/02/03 | 1,330 | 1,360 | 1,316 | 1,335 | 756,000 |
| 1999/02/02 | 1,305 | 1,314 | 1,300 | 1,314 | 315,000 |
| 1999/02/01 | 1,314 | 1,314 | 1,295 | 1,305 | 326,000 |
| 1999/01/29 | 1,304 | 1,330 | 1,304 | 1,314 | 598,000 |
| 1999/01/28 | 1,285 | 1,288 | 1,280 | 1,284 | 416,000 |
| 1999/01/27 | 1,286 | 1,286 | 1,250 | 1,275 | 947,000 |
| 1999/01/26 | 1,285 | 1,298 | 1,282 | 1,286 | 423,000 |
| 1999/01/25 | 1,300 | 1,300 | 1,255 | 1,282 | 439,000 |
| 1999/01/22 | 1,300 | 1,315 | 1,280 | 1,293 | 810,000 |
| 1999/01/21 | 1,309 | 1,312 | 1,293 | 1,295 | 1,017,000 |
| 1999/01/20 | 1,261 | 1,289 | 1,245 | 1,289 | 1,223,000 |
| 1999/01/19 | 1,261 | 1,320 | 1,261 | 1,299 | 1,304,000 |
| 1999/01/18 | 1,233 | 1,250 | 1,190 | 1,245 | 1,576,000 |
| 1999/01/14 | 1,280 | 1,281 | 1,246 | 1,253 | 1,064,000 |
| 1999/01/13 | 1,300 | 1,330 | 1,293 | 1,300 | 569,000 |
| 1999/01/12 | 1,302 | 1,305 | 1,281 | 1,294 | 834,000 |
| 1999/01/11 | 1,330 | 1,332 | 1,315 | 1,316 | 333,000 |
| 1999/01/08 | 1,350 | 1,350 | 1,326 | 1,326 | 344,000 |
| 1999/01/07 | 1,401 | 1,401 | 1,345 | 1,351 | 622,000 |
| 1999/01/06 | 1,422 | 1,422 | 1,405 | 1,407 | 273,000 |
| 1999/01/05 | 1,420 | 1,420 | 1,391 | 1,402 | 261,000 |
| 1999/01/04 | 1,412 | 1,425 | 1,410 | 1,421 | 75,000 |