[4911 東証1部] 資生堂 日足 時系列データ

[4911 東証1部] 資生堂 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-284021.004029.003997.004002.0012682005080879900
2017-06-274055.004083.004028.004049.0013110005304444100
2017-06-264003.004069.003986.004050.0013525005471099500
2017-06-234089.004092.003996.004004.0018415007407646700
2017-06-224100.004120.004059.004060.0014627005974116000
2017-06-214118.004123.004060.004086.0016638006812007900
2017-06-204061.004135.004050.004122.0020986008602941500
2017-06-194000.004068.003999.004046.0024232009797004100
2017-06-163985.004018.003940.003981.00330520013165124300
2017-06-153806.003877.003804.003868.0018401007078389600
2017-06-143791.003817.003780.003790.0011408004329788800
2017-06-133761.003796.003758.003781.0011956004519321600
2017-06-123741.003767.003730.003759.0016373006139001900
2017-06-093812.003816.003754.003771.00283260010739329500
2017-06-083881.003892.003838.003842.0016627006417765000
2017-06-073894.003909.003857.003891.0018627007230558500
2017-06-063926.003946.003901.003913.0025388009954525800
2017-06-053850.003954.003849.003948.0019469007637905100
2017-06-023830.003844.003794.003833.0021246008125471600
2017-06-013731.003812.003726.003808.0017355006573044400
2017-05-313700.003748.003697.003728.0015517005787793300
2017-05-303702.003719.003698.003717.0013355004954080500
2017-05-293601.003706.003599.003701.0014203005220407900
2017-05-263615.003635.003609.003617.007476002706493300
2017-05-253615.003625.003594.003615.0014230005137186100
2017-05-243650.003669.003613.003635.0016485005995367000
2017-05-233605.003645.003604.003640.0011815004290787400
2017-05-223600.003655.003600.003638.0020923007592728100
2017-05-193500.003540.003496.003530.0012795004515473700
2017-05-183493.003539.003490.003503.0020150007062540400
2017-05-173485.003546.003478.003539.0022037007767266600
2017-05-163490.003536.003488.003507.00289900010170255600
2017-05-153456.003500.003424.003473.00361250012513153200
2017-05-123246.003263.003225.003246.0020535006666618300
2017-05-113203.003242.003203.003225.0014993004838928300
2017-05-103192.003200.003172.003198.0013119004184991700
2017-05-093160.003168.003141.003165.0015452004883664100
2017-05-083059.003170.003058.003165.0025252007907043000
2017-05-023011.003030.003000.003006.0012862003873549700
2017-05-013000.003021.002982.503011.008193002465277750
2017-04-283008.003020.002999.503016.0010663003211742150
2017-04-273015.003028.002993.003008.0013396004028575950
2017-04-262995.003018.002981.503018.0013827004154979200
2017-04-252974.003000.002955.502986.0017886005334848750
2017-04-242970.502985.002954.502978.5013982004156346300
2017-04-212897.502967.502873.002955.0021852006415149000
2017-04-202901.502920.002875.502880.0012953003740516350
2017-04-192906.002933.502889.502906.5014120004111718150
2017-04-182900.002922.502880.002906.5010013002901969000
2017-04-172865.502897.002858.002895.007036002030364000
2017-04-142950.002951.002873.002883.0019095005549016350
2017-04-132850.002913.502840.502910.0019250005561951750
2017-04-122890.002899.002833.002846.5019646005600478600
2017-04-112931.502933.002903.502914.006858001999444150
2017-04-102945.502949.002913.002918.5011655003410458150
2017-04-072904.502944.502878.502923.5016127004697748850
2017-04-062943.502963.502873.502884.5014410004177638500
2017-04-052956.502993.502916.002933.5013928004101248750
2017-04-042954.003002.002939.002958.0016120004781449800
2017-04-032946.502989.002934.002976.0016856005003246250
2017-03-313037.003037.002930.002930.0025732007614826150
2017-03-303045.003057.003019.003038.0012266003726975700
2017-03-292976.503046.002976.003045.0012697003844727500
2017-03-282962.002979.502947.002974.0013534004013614800
2017-03-272944.002961.002918.002947.0012673003731919650
2017-03-242968.003007.002961.502986.0013314003977420700
2017-03-232955.002984.502946.502978.508962002664764950
2017-03-222959.002975.002952.502954.5013504004002201250
2017-03-212954.502999.502954.502988.5010105003016630050
2017-03-172972.502989.002966.502976.5010643003169854850
2017-03-162981.002994.502975.502978.5011447003415458950
2017-03-153002.003012.002976.003011.008655002597132250
2017-03-143006.003017.002998.003008.008750002632160150
2017-03-132965.503011.002965.003007.0011218003365059550
2017-03-102948.002999.002941.002984.0023581007005351650
2017-03-092975.002975.002934.002947.0012374003653656700
2017-03-082972.002973.502917.502949.0025694007589868350
2017-03-073044.003062.003013.003019.0011490003478954100
2017-03-063042.003065.003041.003061.008791002686003000
2017-03-033059.003083.003045.003054.0014004004290531400
2017-03-023084.003084.003024.003043.0022462006848570500
2017-03-013134.003135.003052.003069.00376190011617128500
2017-02-282953.502978.002947.002955.0018816005565772800
2017-02-272950.002993.002948.502979.5023359006938598550
2017-02-242940.502961.502927.502954.5015625004607095950
2017-02-232920.002950.002916.002947.0028081008246963250
2017-02-222900.002911.002884.502905.5018392005335861150
2017-02-212869.502883.502861.502881.508787002528125600
2017-02-202842.502875.502834.002873.0015288004378684550
2017-02-172869.002877.502825.002837.5024628006992256900
2017-02-162911.502928.502898.502918.0025316007375397600
2017-02-152909.002915.002881.002890.5017453005052229150
2017-02-142920.502926.502874.002877.0022672006553974350
2017-02-132936.002941.502912.502914.5025693007511725550
2017-02-103000.003030.002916.502927.50586180017263600500
2017-02-093157.003174.003141.003152.008332002628925100
2017-02-083152.003168.003132.003158.005812001829784500
2017-02-073118.003154.003111.003146.007680002411163100
2017-02-063177.003188.003116.003137.0010816003396129400
2017-02-033160.003193.003151.003166.008803002788814700
2017-02-023156.003174.003125.003133.0012265003864201200
2017-02-013138.003172.003121.003168.0012454003926958300
2017-01-313150.003197.003145.003158.0018539005871904900
2017-01-303148.003165.003130.003162.0011550003641410800
2017-01-273135.003203.003135.003156.0019792006270555600
2017-01-263090.003129.003087.003126.0015534004839859900
2017-01-253075.003093.003055.003080.0012147003734006100
2017-01-243011.003058.003008.003034.0012571003819369800
2017-01-233026.003043.002987.503021.0013527004083669500
2017-01-203062.003073.003051.003062.0010275003147708400
2017-01-193014.003064.003000.003050.0012845003906631200
2017-01-183025.003030.002990.502998.5011313003396866950
2017-01-173056.003056.003003.003005.007807002355238700
2017-01-163077.003096.003058.003062.008147002498610200
2017-01-133060.003103.003046.003095.0012502003849431600
2017-01-123085.003092.003017.003046.0018248005552554000
2017-01-113100.003124.003090.003110.0015273004746378600
2017-01-103100.003150.003064.003082.0017813005521049100
2017-01-063053.003097.003053.003092.0015917004909660300
2017-01-053020.003038.003007.003030.0013057003952031600
2017-01-042988.003050.002971.503013.0016916005108830900
2016-12-302952.502976.002948.002958.509480002808167850
2016-12-292998.002998.502948.002962.006529001936573300
2016-12-282993.003000.002967.502985.506790002028274550
2016-12-273004.003024.002996.503016.0010156003059802600
2016-12-262969.003012.002969.002999.008098002426254800
2016-12-222961.002985.002961.002977.506924002060132150
2016-12-212967.502994.502963.002972.0015636004648954000
2016-12-202981.003018.002978.002988.0011592003471311750
2016-12-192980.002994.002962.002991.009176002738600300
2016-12-162961.002989.502953.002982.5014454004302386400
2016-12-152923.002955.002923.002940.008984002641036550
2016-12-142955.502970.502933.002934.0010110002974390550
2016-12-132906.002972.002903.502960.5019901005874789550
2016-12-122877.002907.502862.502901.0020606005955905250
2016-12-092895.002910.002832.002854.0030022008617966550
2016-12-082863.502876.002844.502867.5021155006048527650
2016-12-072918.502922.002857.002862.5023119006644060350
2016-12-062938.002948.502926.002938.0021828006413438200
2016-12-052907.502937.502892.002917.0016031004679720400
2016-12-022900.002955.002868.002896.5028259008209976850
2016-12-012940.002949.502907.502917.0015323004485199200
2016-11-302931.502952.002903.002909.0017167005016143800
2016-11-292899.502929.502884.002920.5019666005731146600
2016-11-282968.002979.502903.502907.5026937007890488250
2016-11-252999.003018.002990.503008.0012201003667786500
2016-11-243000.003027.002983.002999.0015853004756630700
2016-11-222972.002980.502954.002960.5018194005400615950
2016-11-212965.003001.002965.002971.5018469005501462050
2016-11-182914.502956.502901.002946.5017946005272944550
2016-11-172870.002905.002867.502891.5014573004215880000
2016-11-162878.002892.502824.502868.0023943006855908050
2016-11-152875.002893.002862.002878.0015943004591364250
2016-11-142782.002872.502780.002856.5022398006378315400
2016-11-112749.002788.002715.502775.5029294008100121200
2016-11-102729.002777.502722.002746.00377040010359516900
2016-11-092626.002669.002507.502546.0025003006412170200
2016-11-082650.502658.502622.002638.508688002292367800
2016-11-072614.002637.502599.502637.509814002577596000
2016-11-042641.502643.002564.002598.0012005003112521300
2016-11-022643.002650.502600.502622.0011305002967263650
2016-11-012697.002707.502617.502660.5018556004921038200
2016-10-312663.002715.502660.502708.0017184004639475800
2016-10-282688.002698.502638.002653.0024128006402297150
2016-10-272689.502704.502677.502691.507327001971074050
2016-10-262675.002699.002665.502695.008286002226589750
2016-10-252686.502702.502672.502690.0013914003744145800
2016-10-242698.002699.002661.502678.5010161002721797200
2016-10-212679.502696.502670.002683.5014854003988693300
2016-10-202679.002698.002658.002677.0013525003617528300
2016-10-192647.502689.002647.502685.0012863003440052700
2016-10-182601.502656.002600.502654.5019696005201926200
2016-10-172567.502603.002565.502590.5016798004351540050
2016-10-142541.502548.502524.502544.5022187005632487600
2016-10-132577.002604.502558.502562.5019919005130979400
2016-10-122579.502602.502559.502571.5015803004076976200
2016-10-112633.502642.502602.002609.5019334005057705550
2016-10-072693.502699.502663.502670.007777002080603150
2016-10-062685.502713.502678.002701.009161002472976350
2016-10-052707.502717.502687.002697.0011048002985941050
2016-10-042702.002715.002685.002711.008414002277049950
2016-10-032667.502704.002636.502692.0010653002856531750
2016-09-302655.002682.502624.002664.5013255003522343950
2016-09-292684.002708.002669.002689.508396002260988350
2016-09-282690.002695.002645.502662.5011649003100697850
2016-09-272672.002708.502628.502708.0011035002959644650
2016-09-262706.002710.502688.502693.0010871002933241900
2016-09-232711.002711.002660.002700.5021728005841594750
2016-09-212680.002756.002672.002750.5013224003603432200
2016-09-202680.002728.002668.502697.5012023003248496450
2016-09-162681.002703.002662.502701.0012885003468703750
2016-09-152685.502690.502646.502673.5013081003492306750
2016-09-142705.502708.002681.002689.509162002471132650
2016-09-132698.002716.502693.502706.5011324003064809000
2016-09-122671.502720.002657.002704.5018352004952541400
2016-09-092723.502724.002685.502697.0018701005068318350
2016-09-082700.002719.002694.502706.0010832002930479000
2016-09-072715.002725.502702.002719.5013494003666526200
2016-09-062649.502725.502640.002721.5016701004518155300
2016-09-052667.002677.002618.502632.0012493003291449750
2016-09-022618.002662.002615.502632.0018602004899534400
2016-09-012604.502634.502588.502622.5012204003195763450
2016-08-312555.502608.502550.002601.0018704004841993200
2016-08-302526.502549.502494.002548.0010201002589062950
2016-08-292562.002568.002523.002530.5013250003361419500
2016-08-262537.502573.002520.502528.5020171005117405150
2016-08-252585.502597.002535.502539.0036898009453034050
2016-08-242604.502675.002604.502664.5019189005082766050
2016-08-232568.002638.002562.502604.5015734004089403400
2016-08-222562.002588.002553.502571.0011500002955362100
2016-08-192587.502593.002548.002563.0014244003651648950
2016-08-182573.502620.502556.502586.5014078003645080250
2016-08-172657.502666.502603.502619.0020051005266502500
2016-08-162700.002711.502656.502666.0019699005279024300
2016-08-152670.002726.502663.002696.0017964004848268600
2016-08-122648.002680.002628.002666.5032920008756174900
2016-08-102579.502612.502508.002571.00486460012470491150
2016-08-092757.502799.002750.002779.5020979005819231500
2016-08-082800.002809.002709.002743.5017582004834503200
2016-08-052768.002815.002765.002782.0018350005105998000
2016-08-042751.502776.002725.002772.5021189005847872150
2016-08-032758.002782.502748.502760.0016643004597249350
2016-08-022876.002882.002832.002834.0011355003239995250
2016-08-012890.002928.502861.502911.5010578003075900450
2016-07-292879.502931.502835.502901.0013031003762949400
2016-07-282940.002945.502894.002901.5010446003039842100
2016-07-272889.002998.502856.002966.5025280007461771350
2016-07-262838.502870.002806.502861.0018007005132355100
2016-07-252892.502892.502824.002825.0017535004999024950
2016-07-222927.502949.502888.002901.508541002481138600
2016-07-212981.003010.002929.502958.0015684004672518200
2016-07-202912.002955.002887.502952.0012165003574618900
2016-07-192913.502931.002883.002925.0017835005202590150
2016-07-152921.502950.002869.502885.0017286005001200100
2016-07-142916.002982.502907.002951.5014900004398436750
2016-07-132988.502988.502901.502914.5018856005532262500
2016-07-122968.003028.002961.502970.0019720005895293000
2016-07-112918.502957.002906.502934.0015736004620860050
2016-07-082917.502935.502868.502885.5027815008053045400
2016-07-072879.502915.502852.502890.5031463009077896750
2016-07-062849.502904.002831.002888.0032216009227100350
2016-07-052792.002862.002790.502850.0022948006504188500
2016-07-042723.002794.002723.002773.5024881006891081100
2016-07-012687.002726.002659.502719.5021252005752109550
2016-06-302627.002662.502616.002637.0025776006813877450
2016-06-292585.502621.002575.502594.0016301004234347250
2016-06-282519.502583.002488.502558.5015431003928896200
2016-06-272542.502593.502535.502561.5022454005763382400
2016-06-242689.502720.502481.002540.0026051006671032250
2016-06-232705.002716.002661.002675.508663002321951150

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog