[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 
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
2016-06-222694.002730.002680.502705.0014930004036645500
2016-06-212659.502689.002631.002686.0014845003961144950
2016-06-202695.502696.002631.002646.0020324005395690200
2016-06-172730.002736.002643.502650.0027347007293152250
2016-06-162749.002758.502677.502685.5018131004904586300
2016-06-152776.502821.502736.002763.0016549004581420200
2016-06-142800.002813.502737.002779.5019715005466255450
2016-06-132800.002822.502792.002800.0015026004210916900
2016-06-102860.002865.502806.002819.5022140006293260450
2016-06-092844.002874.502827.002845.008923002543903850
2016-06-082837.502877.002829.002877.0013910003978019400
2016-06-072803.502851.002801.502832.5016780004743024050
2016-06-062804.002838.502795.002815.0022467006321474050
2016-06-032860.002885.502847.502863.0012734003644765650
2016-06-022860.002892.002834.002866.0015103004329573800
2016-06-012898.502938.002878.002892.0015290004440259950
2016-05-312906.502926.002884.502924.5026880007840428400
2016-05-302860.002928.002850.002916.0021904006370591400
2016-05-272826.502843.502796.002843.5015478004388129950
2016-05-262824.002837.002782.002806.0016431004619213850
2016-05-252791.002844.502791.002823.5019367005471965050
2016-05-242776.002783.502748.002754.0012908003564988950
2016-05-232783.002795.502761.502782.5010481002913668600
2016-05-202762.502791.502731.002784.0019767005486089000
2016-05-192770.002794.002746.002766.0029761008227743450
2016-05-182730.002759.002708.002736.0018071004937511800
2016-05-172710.002766.502672.502749.00400280010919288150
2016-05-162800.502830.002603.502692.50675060018284371950
2016-05-132493.002502.502441.502450.5018951004678140650
2016-05-122413.502459.502408.502456.0010268002505498550
2016-05-112487.502493.502440.002444.508009001968923500
2016-05-102388.002468.502372.002445.5021414005220481850
2016-05-092398.002402.002367.002378.5011122002648347200
2016-05-062352.502370.502328.002363.5019990004696655450
2016-05-022366.002380.002316.502359.0029273006861101800
2016-04-282567.002590.002438.002485.0020504005121766050
2016-04-272573.502587.002526.502538.5011821003009568550
2016-04-262567.502575.002513.502549.009429002402112150
2016-04-252561.002564.502525.502545.0014550003706903300
2016-04-222537.002550.502484.002530.0020563005173926350
2016-04-212590.002594.002561.502574.5015003003864517700
2016-04-202564.502587.502539.502546.5012698003245145200
2016-04-192525.002559.502518.502530.5019114004842773600
2016-04-182450.002468.002434.002467.0015132003721932400
2016-04-152500.502535.502490.002527.0011680002948351950
2016-04-142485.002533.502482.502518.0019276004849426350
2016-04-132436.002474.502424.502462.0014773003626775400
2016-04-122355.002414.002349.502394.0012160002906169350
2016-04-112453.502464.002371.002395.0019320004632414500
2016-04-082384.502504.502375.002467.0022771005570699850
2016-04-072376.002406.502356.002394.5018624004437108300
2016-04-062418.002424.002380.002413.0017865004300239100
2016-04-052434.002435.002392.502399.5023196005579120350
2016-04-042451.002492.502428.502452.5015448003791173200
2016-04-012501.002508.002426.002443.5022045005411306600
2016-03-312564.002584.502507.002512.0015414003894204600
2016-03-302598.502604.502563.002564.0012580003248229100
2016-03-292583.502606.002574.002596.5010373002690353250
2016-03-282567.002610.002563.502585.5015072003897493250
2016-03-252546.502569.002538.002547.509883002525210300
2016-03-242511.502563.502489.502539.5016385004148617400
2016-03-232509.002529.502492.502510.5014017003520779750
2016-03-222476.002536.002463.502496.0022164005538225150
2016-03-182511.502511.502437.502461.0023243005720638450
2016-03-172538.502549.002485.502514.5014233003586291400
2016-03-162499.002549.502497.002518.0014498003659036000
2016-03-152494.002510.002470.502496.5016799004189836450
2016-03-142503.002524.502476.002500.0011459002867756450
2016-03-112459.502511.002431.502474.0030122007430942250
2016-03-102448.002487.502448.002484.5015713003887917550
2016-03-092446.002453.002402.502429.0019572004746938700
2016-03-082479.502486.502415.002457.5016380004014760900
2016-03-072504.002528.502463.002477.0017423004320588750
2016-03-042497.502517.002471.502517.0028048007019697150
2016-03-032563.502599.002518.002544.0022925005845432950
2016-03-022568.002598.502533.002580.5027472007079578000
2016-03-012460.002539.002460.002518.0021256005335433950
2016-02-292517.002533.502448.002459.0023383005793817600
2016-02-262473.002528.502463.002473.5018537004624024150
2016-02-252411.002463.002411.002446.5017287004220457050
2016-02-242415.002446.002378.002407.5024192005837623100
2016-02-232411.002460.002400.002441.5024266005920328000
2016-02-222373.502444.502365.002426.0018230004412203450
2016-02-192342.502397.002335.002375.0023437005549458550
2016-02-182323.502409.002302.502371.5033064007867596500
2016-02-172272.502324.502240.502273.5027471006259159350
2016-02-162240.002343.502238.002292.0042109009683316750
2016-02-152168.002276.002168.002257.5044501009930299750
2016-02-122100.002208.002083.002105.00524660011205707500
2016-02-102182.502305.002151.002206.50605910013333115800
2016-02-092280.002305.002121.002132.50638510014037502450
2016-02-082312.502339.502310.002330.0036746008559518800
2016-02-052312.502357.502300.002332.5036484008509903850
2016-02-042390.502395.002359.502369.0025185005980738800
2016-02-032450.002478.502374.502410.00428470010331208800
2016-02-022506.502514.502471.502480.50473790011815294000
2016-02-012690.002690.502506.002524.50991000025410699400
2016-01-292229.002285.002188.002240.00478600010689463150
2016-01-282226.502237.002210.502213.0025545005682197500
2016-01-272228.502237.502210.502227.0021401004759402100
2016-01-262226.502255.502182.002193.0021847004818864400
2016-01-252279.502288.002248.002276.5026658006058575200
2016-01-222220.002255.502199.502246.5037457008361698700
2016-01-212172.502228.002123.502128.5023102005009660250
2016-01-202214.502236.002168.002171.0027486006047648400
2016-01-192260.002272.002207.502220.5025613005707457950
2016-01-182165.002253.002162.002242.5035383007847943150
2016-01-152283.502294.002177.002183.5033389007391916100
2016-01-142265.502283.002226.002261.5023708005334307900
2016-01-132294.002352.502294.002337.5022171005168878350
2016-01-122288.502313.502254.002259.0024812005637892100
2016-01-082300.002357.502298.502321.0028965006724833400
2016-01-072388.502410.502318.002318.5028739006740961300
2016-01-062419.002419.502360.502384.0014630003493010750
2016-01-052405.002424.002372.002401.5018424004425845150
2016-01-042476.002503.002399.502409.0030292007388924300
2015-12-302480.502538.502465.002529.0017530004411185200
2015-12-292452.502507.002436.002480.0016996004201343950
2015-12-282488.002503.002418.502487.5017344004275925700
2015-12-252483.502519.502475.002488.5011733002930641150
2015-12-242521.502541.002476.002481.5017169004294323900
2015-12-222567.002573.002494.002521.5020891005282911900
2015-12-212560.502590.502515.502567.5023849006097026300
2015-12-182637.002703.002591.002592.0028310007454111250
2015-12-172645.502676.502611.502628.0028926007633047500
2015-12-162604.002615.002540.002595.0021238005490555600
2015-12-152624.502645.002551.002554.0029341007573850500
2015-12-142606.002636.502590.502630.0023106006052695000
2015-12-112660.002693.502632.002659.00451480012018863900
2015-12-102680.002725.002665.502710.00410110011082345250
2015-12-092740.002763.002680.002697.5022443006073876450
2015-12-082784.502814.002730.502744.5018826005208860200
2015-12-072805.002820.002764.002768.0019974005565606750
2015-12-042801.502833.002760.502771.5033691009363519450
2015-12-032903.502910.002872.502875.5019506005626534100
2015-12-022900.002925.002885.502917.0015143004413204300
2015-12-012966.002973.002897.002910.5022972006704952850
2015-11-302942.502953.502884.502945.5024606007214839550
2015-11-273000.003000.002914.502946.0023177006828566400
2015-11-262989.503027.002965.003008.0023711007128356300

   ※ 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