[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 
2017-11-175300.005333.005178.005204.00228840012002722000
2017-11-165157.005238.005129.005224.00267240013870585300
2017-11-155072.005136.005034.005057.00248900012630330300
2017-11-145053.005120.005039.005042.0015995008110400600
2017-11-135100.005187.005063.005086.00281810014444136800
2017-11-105000.005024.004817.004974.00425040021081471800
2017-11-094936.004972.004790.004853.00354370017444428100
2017-11-084797.004935.004780.004912.00390230018957503200
2017-11-074637.004732.004626.004721.00240080011262040800
2017-11-064674.004677.004600.004641.0018893008757753200
2017-11-024670.004719.004655.004681.00235060011011262000
2017-11-014729.004729.004580.004670.00356100016595579500
2017-10-314696.004709.004664.004673.00240010011235599400
2017-10-304660.004676.004638.004672.0018064008426650300
2017-10-274610.004640.004562.004634.0019674009080556100
2017-10-264657.004701.004588.004592.00236890010974020500
2017-10-254768.004773.004665.004674.00362230017011628200
2017-10-244810.004837.004786.004792.0016361007856560400
2017-10-234912.004923.004820.004849.0012777006197254900
2017-10-204865.004911.004836.004850.00213270010363706000
2017-10-194874.004878.004830.004868.0014680007135387600
2017-10-184815.004887.004813.004840.0016270007872925900
2017-10-174800.004820.004752.004794.0014440006909375000
2017-10-164700.004840.004698.004808.00288390013816846700
2017-10-134630.004689.004628.004669.00287950013415845800
2017-10-124550.004632.004550.004623.0020446009391481600
2017-10-114496.004549.004489.004517.0014046006343032700
2017-10-104452.004491.004438.004478.0013056005832889500
2017-10-064454.004455.004414.004452.009966004427751900
2017-10-054423.004448.004395.004442.0010381004604705900
2017-10-044382.004426.004375.004422.0013205005815589400
2017-10-034420.004420.004336.004359.0020978009145828200
2017-10-024500.004502.004436.004445.0012247005459606600
2017-09-294451.004505.004422.004502.00229070010273431100
2017-09-284406.004430.004361.004415.0017141007551377400
2017-09-274403.004423.004367.004376.0010766004721161000
2017-09-264366.004402.004356.004379.0014345006280666900
2017-09-254301.004407.004281.004369.0022339009748009000
2017-09-224413.004416.004230.004231.00370490015934188600
2017-09-214450.004502.004424.004432.0018751008342344600
2017-09-204555.004563.004415.004423.00281440012548423700
2017-09-194627.004629.004565.004590.0021293009781947800
2017-09-154653.004660.004502.004573.00354410016241831800
2017-09-144792.004838.004734.004735.0016120007696363900
2017-09-134800.004805.004760.004792.0014358006869786100
2017-09-124750.004775.004713.004761.0014711006990541900
2017-09-114604.004672.004587.004661.0010178004724850900
2017-09-084555.004606.004529.004582.0019719009006769600
2017-09-074567.004622.004547.004574.0010587004851471300
2017-09-064471.004567.004458.004565.0012235005557488800
2017-09-054532.004561.004488.004495.0010139004579288300
2017-09-044603.004609.004532.004556.0012499005699833200
2017-09-014599.004599.004547.004592.0011716005357778600
2017-08-314540.004566.004518.004559.0019246008750998700
2017-08-304572.004597.004513.004527.0014514006589528200
2017-08-294514.004568.004505.004541.0011226005103728500
2017-08-284526.004540.004500.004515.0012439005621330700
2017-08-254499.004527.004474.004518.007204003248671300
2017-08-244491.004527.004461.004501.0010972004936231600
2017-08-234600.004624.004503.004512.0012817005817091600
2017-08-224567.004608.004565.004579.0010417004774605100
2017-08-214554.004593.004542.004546.0012898005886409800
2017-08-184535.004576.004517.004520.0013898006309247800
2017-08-174592.004616.004577.004596.008960004116442500
2017-08-164591.004617.004573.004580.0015084006919560000
2017-08-154515.004613.004508.004603.00221710010149663000
2017-08-144490.004515.004414.004494.00256220011453131300
2017-08-104283.004477.004267.004420.00709740031256903600
2017-08-093914.003922.003858.003885.0012656004918102000
2017-08-083947.003956.003911.003929.007760003049990000
2017-08-073964.003965.003936.003947.004951001954968600
2017-08-043977.003981.003946.003949.007914003130603900
2017-08-033982.004030.003975.004009.0011831004741310400
2017-08-023967.004002.003966.003982.009269003692317600
2017-08-013902.003980.003862.003974.0014902005879600300
2017-07-313912.003918.003851.003900.0016649006482551500
2017-07-283820.003902.003820.003902.00403960015691529800
2017-07-273820.003841.003800.003814.0014300005460598200
2017-07-263867.003871.003815.003828.0012146004660851400
2017-07-253920.003927.003851.003851.0012163004710175400
2017-07-243940.003949.003898.003942.0014852005835990100
2017-07-213951.003975.003936.003972.0012336004886519000
2017-07-203940.003987.003939.003971.0011176004430520100
2017-07-193923.003993.003913.003949.0011305004472733600
2017-07-183911.003942.003880.003913.0011902004650602100
2017-07-143900.003905.003879.003891.0011492004473692900
2017-07-133857.003889.003840.003882.0012124004694741300
2017-07-123842.003862.003825.003831.0010930004194793200
2017-07-113871.003884.003842.003848.0013876005357983200
2017-07-103903.003911.003870.003887.009649003750355200
2017-07-073862.003897.003837.003862.0011255004345460700
2017-07-063862.003900.003861.003871.0016425006369929900
2017-07-053850.003876.003815.003834.0020725007947992600
2017-07-043983.003983.003859.003870.0021993008569208900
2017-07-034000.004022.003981.003991.0010544004214776700
2017-06-303942.003994.003929.003994.0016987006746608100
2017-06-294000.004008.003981.004003.0012954005182099000
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

   ※ 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。 

Twitter