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
2006/12/29 2,575 2,605 2,575 2,580 448,000
2006/12/28 2,620 2,620 2,570 2,575 608,000
2006/12/27 2,595 2,625 2,585 2,615 926,000
2006/12/26 2,570 2,595 2,565 2,585 632,000
2006/12/25 2,590 2,600 2,555 2,565 958,000
2006/12/22 2,525 2,585 2,515 2,585 1,755,000
2006/12/21 2,530 2,555 2,510 2,520 1,299,000
2006/12/20 2,495 2,545 2,490 2,530 1,542,000
2006/12/19 2,500 2,500 2,480 2,495 1,239,000
2006/12/18 2,485 2,505 2,475 2,505 1,083,000
2006/12/15 2,480 2,515 2,480 2,505 1,469,000
2006/12/14 2,500 2,505 2,475 2,500 1,045,000
2006/12/13 2,475 2,500 2,460 2,500 1,962,000
2006/12/12 2,470 2,480 2,435 2,475 1,649,000
2006/12/11 2,425 2,495 2,420 2,470 2,302,000
2006/12/08 2,365 2,430 2,365 2,410 4,036,000
2006/12/07 2,390 2,430 2,385 2,400 1,497,000
2006/12/06 2,400 2,410 2,375 2,385 1,080,000
2006/12/05 2,390 2,435 2,380 2,400 2,296,000
2006/12/04 2,355 2,385 2,330 2,370 1,459,000
2006/12/01 2,345 2,380 2,340 2,345 1,294,000
2006/11/30 2,305 2,345 2,295 2,335 1,105,000
2006/11/29 2,285 2,335 2,280 2,305 2,011,000
2006/11/28 2,250 2,285 2,245 2,280 1,160,000
2006/11/27 2,225 2,285 2,225 2,270 1,060,000
2006/11/24 2,255 2,285 2,230 2,260 1,594,000
2006/11/22 2,215 2,255 2,205 2,255 969,000
2006/11/21 2,250 2,250 2,210 2,235 1,310,000
2006/11/20 2,265 2,305 2,245 2,270 2,844,000
2006/11/17 2,220 2,255 2,220 2,225 980,000
2006/11/16 2,240 2,245 2,215 2,220 890,000
2006/11/15 2,235 2,255 2,225 2,230 1,456,000
2006/11/14 2,230 2,250 2,215 2,230 1,530,000
2006/11/13 2,200 2,220 2,190 2,210 859,000
2006/11/10 2,220 2,230 2,205 2,215 1,629,000
2006/11/09 2,235 2,265 2,225 2,245 1,564,000
2006/11/08 2,245 2,250 2,210 2,215 1,195,000
2006/11/07 2,260 2,275 2,240 2,250 1,520,000
2006/11/06 2,220 2,245 2,200 2,230 1,191,000
2006/11/02 2,245 2,250 2,220 2,250 1,371,000
2006/11/01 2,260 2,265 2,225 2,235 1,790,000
2006/10/31 2,265 2,290 2,265 2,280 1,723,000
2006/10/30 2,295 2,355 2,290 2,300 2,293,000
2006/10/27 2,370 2,370 2,295 2,310 2,652,000
2006/10/26 2,260 2,375 2,240 2,370 4,980,000
2006/10/25 2,280 2,285 2,265 2,280 884,000
2006/10/24 2,310 2,320 2,290 2,290 1,622,000
2006/10/23 2,300 2,345 2,300 2,340 1,282,000
2006/10/20 2,280 2,305 2,275 2,300 696,000
2006/10/19 2,295 2,295 2,260 2,275 767,000
2006/10/18 2,280 2,280 2,240 2,270 1,010,000
2006/10/17 2,290 2,290 2,255 2,275 1,115,000
2006/10/16 2,280 2,295 2,265 2,270 804,000
2006/10/13 2,230 2,265 2,205 2,245 2,526,000
2006/10/12 2,215 2,275 2,210 2,225 1,928,000
2006/10/11 2,220 2,280 2,220 2,255 2,401,000
2006/10/10 2,320 2,325 2,300 2,300 1,700,000
2006/10/06 2,340 2,345 2,330 2,330 1,353,000
2006/10/05 2,355 2,355 2,325 2,340 1,647,000
2006/10/04 2,345 2,360 2,300 2,325 1,351,000
2006/10/03 2,370 2,370 2,325 2,340 1,205,000
2006/10/02 2,360 2,380 2,330 2,370 1,213,000
2006/09/29 2,335 2,365 2,325 2,360 796,000
2006/09/28 2,350 2,360 2,335 2,350 717,000
2006/09/27 2,325 2,360 2,305 2,360 1,497,000
2006/09/26 2,320 2,320 2,305 2,310 597,000
2006/09/25 2,325 2,355 2,315 2,340 1,257,000
2006/09/22 2,330 2,345 2,315 2,325 826,000
2006/09/21 2,340 2,360 2,325 2,355 963,000
2006/09/20 2,360 2,360 2,325 2,350 1,354,000
2006/09/19 2,370 2,385 2,345 2,370 2,190,000
2006/09/15 2,435 2,440 2,375 2,405 3,271,000
2006/09/14 2,395 2,480 2,395 2,475 3,049,000
2006/09/13 2,400 2,420 2,380 2,390 1,850,000
2006/09/12 2,315 2,365 2,300 2,345 1,586,000
2006/09/11 2,365 2,365 2,330 2,335 1,232,000
2006/09/08 2,340 2,390 2,340 2,370 4,653,000
2006/09/07 2,340 2,340 2,280 2,305 1,592,000
2006/09/06 2,325 2,355 2,325 2,345 1,119,000
2006/09/05 2,340 2,355 2,315 2,345 1,180,000
2006/09/04 2,310 2,350 2,310 2,345 1,386,000
2006/09/01 2,305 2,320 2,295 2,310 923,000
2006/08/31 2,285 2,350 2,285 2,330 1,389,000
2006/08/30 2,285 2,335 2,280 2,305 2,092,000
2006/08/29 2,280 2,285 2,260 2,285 936,000
2006/08/28 2,290 2,295 2,265 2,280 1,107,000
2006/08/25 2,250 2,295 2,240 2,280 1,582,000
2006/08/24 2,265 2,280 2,255 2,270 2,385,000
2006/08/23 2,230 2,270 2,225 2,260 1,537,000
2006/08/22 2,195 2,245 2,190 2,245 1,273,000
2006/08/21 2,195 2,205 2,185 2,195 977,000
2006/08/18 2,170 2,200 2,170 2,185 791,000
2006/08/17 2,205 2,205 2,165 2,165 1,251,000
2006/08/16 2,200 2,220 2,185 2,220 903,000
2006/08/15 2,195 2,200 2,165 2,180 1,120,000
2006/08/14 2,115 2,225 2,115 2,225 2,034,000
2006/08/11 2,150 2,150 2,110 2,110 1,262,000
2006/08/10 2,155 2,155 2,135 2,150 1,233,000
2006/08/09 2,150 2,155 2,100 2,155 1,616,000
2006/08/08 2,140 2,170 2,130 2,155 1,185,000
2006/08/07 2,150 2,150 2,115 2,115 851,000
2006/08/04 2,145 2,150 2,105 2,145 1,648,000
2006/08/03 2,185 2,200 2,150 2,155 1,195,000
2006/08/02 2,180 2,200 2,135 2,200 1,912,000
2006/08/01 2,210 2,245 2,195 2,200 1,974,000
2006/07/31 2,280 2,300 2,260 2,290 1,857,000
2006/07/28 2,230 2,260 2,220 2,260 1,291,000
2006/07/27 2,225 2,225 2,195 2,225 1,601,000
2006/07/26 2,230 2,240 2,205 2,210 839,000
2006/07/25 2,265 2,265 2,220 2,225 1,548,000
2006/07/24 2,165 2,240 2,160 2,230 1,705,000
2006/07/21 2,225 2,250 2,205 2,205 1,250,000
2006/07/20 2,225 2,255 2,180 2,245 2,556,000
2006/07/19 2,240 2,245 2,165 2,185 2,012,000
2006/07/18 2,265 2,295 2,230 2,245 2,447,000
2006/07/14 2,275 2,300 2,260 2,260 2,494,000
2006/07/13 2,280 2,320 2,260 2,275 1,721,000
2006/07/12 2,300 2,335 2,260 2,280 2,427,000
2006/07/11 2,270 2,280 2,250 2,280 749,000
2006/07/10 2,190 2,270 2,185 2,270 812,000
2006/07/07 2,225 2,230 2,215 2,215 537,000
2006/07/06 2,205 2,210 2,180 2,210 1,268,000
2006/07/05 2,230 2,235 2,210 2,220 1,098,000
2006/07/04 2,245 2,245 2,225 2,235 642,000
2006/07/03 2,250 2,255 2,225 2,235 962,000
2006/06/30 2,225 2,245 2,210 2,245 2,648,000
2006/06/29 2,065 2,150 2,065 2,145 1,301,000
2006/06/28 2,105 2,110 2,050 2,060 1,146,000
2006/06/27 2,080 2,125 2,075 2,105 1,310,000
2006/06/26 2,050 2,085 2,035 2,075 759,000
2006/06/23 2,075 2,075 2,030 2,075 1,025,000
2006/06/22 2,050 2,080 2,030 2,070 1,673,000
2006/06/21 2,035 2,045 2,020 2,045 1,179,000
2006/06/20 2,030 2,055 2,025 2,030 1,376,000
2006/06/19 1,995 2,045 1,995 2,025 1,136,000
2006/06/16 2,005 2,015 1,984 1,995 1,913,000
2006/06/15 1,969 1,969 1,899 1,929 2,888,000
2006/06/14 1,925 1,965 1,874 1,913 2,944,000
2006/06/13 1,982 1,997 1,915 1,917 2,882,000
2006/06/12 1,948 1,999 1,923 1,972 1,470,000
2006/06/09 1,894 1,971 1,880 1,960 4,167,000
2006/06/08 2,015 2,025 1,905 1,924 2,648,000
2006/06/07 2,010 2,055 2,010 2,030 1,291,000
2006/06/06 2,015 2,025 2,005 2,015 701,000
2006/06/05 2,030 2,055 2,020 2,020 841,000
2006/06/02 2,010 2,055 1,997 2,055 1,534,000
2006/06/01 2,010 2,015 1,993 2,005 914,000
2006/05/31 1,988 2,030 1,986 2,000 1,194,000
2006/05/30 2,050 2,055 2,020 2,025 616,000
2006/05/29 2,090 2,090 2,050 2,055 607,000
2006/05/26 2,075 2,075 2,040 2,055 906,000
2006/05/25 2,010 2,040 2,005 2,015 1,038,000
2006/05/24 2,020 2,040 1,999 2,040 2,086,000
2006/05/23 2,035 2,035 1,993 2,005 1,679,000
2006/05/22 2,065 2,090 2,035 2,040 2,278,000
2006/05/19 2,055 2,140 2,050 2,120 1,418,000
2006/05/18 2,005 2,060 2,005 2,040 2,033,000
2006/05/17 2,085 2,110 2,070 2,085 2,078,000
2006/05/16 2,165 2,170 2,085 2,110 3,057,000
2006/05/15 2,180 2,185 2,155 2,180 799,000
2006/05/12 2,200 2,215 2,195 2,200 1,724,000
2006/05/11 2,255 2,255 2,195 2,210 1,768,000
2006/05/10 2,280 2,295 2,235 2,235 1,067,000
2006/05/09 2,285 2,310 2,280 2,285 1,138,000
2006/05/08 2,300 2,305 2,275 2,275 1,621,000
2006/05/02 2,240 2,260 2,240 2,245 1,132,000
2006/05/01 2,215 2,270 2,210 2,235 1,976,000
2006/04/28 2,255 2,260 2,190 2,205 3,966,000
2006/04/27 2,445 2,470 2,250 2,280 5,318,000
2006/04/26 2,405 2,460 2,405 2,430 1,456,000
2006/04/25 2,360 2,425 2,350 2,395 1,112,000
2006/04/24 2,455 2,455 2,355 2,360 1,282,000
2006/04/21 2,420 2,450 2,405 2,450 1,465,000
2006/04/20 2,380 2,410 2,360 2,400 1,426,000
2006/04/19 2,395 2,420 2,380 2,395 1,765,000
2006/04/18 2,315 2,390 2,310 2,365 1,653,000
2006/04/17 2,315 2,350 2,300 2,305 739,000
2006/04/14 2,355 2,355 2,330 2,335 989,000
2006/04/13 2,335 2,345 2,295 2,325 860,000
2006/04/12 2,370 2,370 2,315 2,330 1,450,000
2006/04/11 2,340 2,380 2,340 2,375 1,685,000
2006/04/10 2,335 2,350 2,315 2,320 1,049,000
2006/04/07 2,330 2,330 2,305 2,325 1,005,000
2006/04/06 2,345 2,345 2,305 2,325 1,239,000
2006/04/05 2,270 2,365 2,270 2,325 3,112,000
2006/04/04 2,230 2,270 2,230 2,265 1,642,000
2006/04/03 2,200 2,235 2,195 2,225 1,102,000
2006/03/31 2,220 2,225 2,175 2,190 1,615,000
2006/03/30 2,250 2,250 2,200 2,215 1,320,000
2006/03/29 2,165 2,250 2,165 2,240 1,489,000
2006/03/28 2,160 2,185 2,150 2,175 741,000
2006/03/27 2,210 2,245 2,210 2,215 1,467,000
2006/03/24 2,165 2,185 2,165 2,180 887,000
2006/03/23 2,185 2,195 2,140 2,160 959,000
2006/03/22 2,180 2,185 2,150 2,165 789,000
2006/03/20 2,140 2,200 2,125 2,195 1,249,000
2006/03/17 2,115 2,150 2,105 2,150 1,099,000
2006/03/16 2,120 2,120 2,095 2,105 979,000
2006/03/15 2,100 2,125 2,090 2,115 1,539,000
2006/03/14 2,075 2,085 2,070 2,070 985,000
2006/03/13 2,030 2,060 2,025 2,060 689,000
2006/03/10 2,010 2,040 2,010 2,030 3,752,000
2006/03/09 1,975 2,040 1,975 2,030 1,622,000
2006/03/08 2,000 2,000 1,965 1,982 1,481,000
2006/03/07 2,020 2,020 1,967 1,983 1,223,000
2006/03/06 2,015 2,030 1,960 2,015 1,741,000
2006/03/03 2,025 2,065 2,020 2,040 1,953,000
2006/03/02 2,000 2,030 2,000 2,025 1,726,000
2006/03/01 2,050 2,050 2,015 2,020 738,000
2006/02/28 2,045 2,075 2,040 2,055 976,000
2006/02/27 2,080 2,080 2,040 2,070 1,292,000
2006/02/24 2,025 2,060 2,025 2,045 2,132,000
2006/02/23 1,987 2,015 1,981 2,015 1,979,000
2006/02/22 1,970 2,005 1,970 1,986 1,603,000
2006/02/21 1,999 1,999 1,935 1,969 2,786,000
2006/02/20 1,981 1,990 1,941 1,969 2,749,000
2006/02/17 1,980 2,010 1,955 1,973 3,215,000
2006/02/16 1,953 1,975 1,937 1,950 1,879,000
2006/02/15 2,000 2,000 1,950 1,956 2,860,000
2006/02/14 2,000 2,035 1,953 2,005 2,579,000
2006/02/13 2,050 2,050 2,000 2,000 1,514,000
2006/02/10 2,060 2,075 2,040 2,055 1,745,000
2006/02/09 2,060 2,070 2,045 2,050 1,327,000
2006/02/08 2,095 2,100 2,040 2,040 1,996,000
2006/02/07 2,140 2,145 2,095 2,110 1,845,000
2006/02/06 2,100 2,145 2,100 2,140 1,767,000
2006/02/03 2,125 2,130 2,085 2,090 1,212,000
2006/02/02 2,170 2,170 2,120 2,130 1,819,000
2006/02/01 2,230 2,240 2,120 2,170 2,222,000
2006/01/31 2,210 2,260 2,210 2,250 944,000
2006/01/30 2,290 2,300 2,270 2,270 1,308,000
2006/01/27 2,200 2,255 2,190 2,255 2,286,000
2006/01/26 2,150 2,235 2,150 2,195 2,534,000
2006/01/25 2,200 2,210 2,140 2,145 3,500,000
2006/01/24 2,160 2,195 2,150 2,190 2,011,000
2006/01/23 2,140 2,145 2,115 2,140 1,319,000
2006/01/20 2,120 2,175 2,120 2,145 1,983,000
2006/01/19 2,080 2,130 2,055 2,110 1,885,000
2006/01/18 2,110 2,125 2,030 2,075 2,033,000
2006/01/17 2,200 2,200 2,105 2,105 1,737,000
2006/01/16 2,205 2,230 2,195 2,205 618,000
2006/01/13 2,225 2,225 2,200 2,220 2,062,000
2006/01/12 2,210 2,225 2,205 2,225 1,341,000
2006/01/11 2,230 2,230 2,185 2,205 1,329,000
2006/01/10 2,230 2,270 2,220 2,230 1,997,000
2006/01/06 2,205 2,285 2,195 2,265 2,781,000
2006/01/05 2,215 2,230 2,190 2,195 1,551,000
2006/01/04 2,170 2,200 2,170 2,195 586,000

このページの先頭へ