4452 花王(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-085,4805,5265,4675,4961,004,2005,496
2022-12-075,4575,5055,4395,4801,855,1005,480
2022-12-065,4935,5165,4585,4801,484,7005,480
2022-12-055,5545,5605,4895,5231,547,0005,523
2022-12-025,4595,5695,4335,5651,889,9005,565
2022-12-015,5445,5455,4415,4591,431,2005,459
2022-11-305,4915,5355,4615,4612,295,6005,461
2022-11-295,5855,5855,5285,5491,100,8005,549
2022-11-285,5905,6045,5565,586911,9005,586
2022-11-255,6365,6515,6025,604839,9005,604
2022-11-245,6125,6385,5785,6151,454,5005,615
2022-11-225,5315,6175,5275,5741,374,2005,574
2022-11-215,5105,5375,4985,5301,191,2005,530
2022-11-185,5095,5325,4635,4911,050,7005,491
2022-11-175,4565,4895,4345,478997,7005,478
2022-11-165,4605,4725,4015,4311,272,0005,431
2022-11-155,4825,5185,4715,4931,176,8005,493
2022-11-145,4345,4875,4345,4541,551,9005,454
2022-11-115,4375,4635,4025,4301,870,1005,430
2022-11-105,3205,3545,3085,3371,164,6005,337
2022-11-095,3135,3635,2985,3201,570,6005,320
2022-11-085,2645,2935,2115,2631,898,6005,263
2022-11-075,1525,2675,1475,2422,876,3005,242
2022-11-045,1165,1315,0475,1153,515,7005,115
2022-11-025,1535,2435,1115,1146,855,9005,114
2022-11-015,6375,6405,5675,6021,640,2005,602
2022-10-315,5895,6345,5745,5901,754,8005,590
2022-10-285,5295,5915,5015,5503,423,1005,550
2022-10-275,6015,6135,5285,5421,607,6005,542
2022-10-265,5605,6495,5565,6191,261,0005,619
2022-10-255,5945,6085,5285,5281,299,2005,528
2022-10-245,6405,6415,5305,5301,501,1005,530
2022-10-215,6205,6895,5845,5841,584,1005,584
2022-10-205,6345,7295,6225,7061,317,2005,706
2022-10-195,6815,7235,6695,6971,739,3005,697
2022-10-185,7595,7655,6885,6921,185,8005,692
2022-10-175,7145,7325,6655,717906,3005,717
2022-10-145,6925,7595,6915,7311,501,3005,731
2022-10-135,6885,7345,6555,6551,133,6005,655
2022-10-125,6715,7535,6645,7031,333,0005,703
2022-10-115,7055,7405,6465,6531,743,5005,653
2022-10-075,7705,7955,7255,7571,506,3005,757
2022-10-065,8405,8525,7775,8142,014,2005,814
2022-10-055,9315,9575,8605,8811,485,2005,881
2022-10-045,7505,9285,7445,9161,996,4005,916
2022-10-035,8145,8385,6835,7062,088,5005,706
2022-09-305,8625,9375,8625,8982,624,8005,898
2022-09-295,8595,9545,8385,9041,767,0005,904
2022-09-285,9155,9625,7925,8582,579,4005,858
2022-09-275,9626,0515,9416,0151,440,5006,015
2022-09-265,9695,9695,8555,8661,841,5005,866
2022-09-226,0006,0545,9816,0281,067,5006,028
2022-09-216,0806,1006,0266,0291,015,1006,029
2022-09-206,0706,0986,0296,0771,032,3006,077
2022-09-166,0346,1115,9876,1021,622,6006,102
2022-09-156,0756,0846,0166,058993,1006,058
2022-09-146,0986,1096,0136,0311,559,0006,031
2022-09-136,1016,1856,1016,1771,074,3006,177
2022-09-126,0306,1146,0096,1141,027,7006,114
2022-09-095,9426,0155,9385,9981,632,3005,998
2022-09-085,8515,9895,8515,9721,661,6005,972
2022-09-075,8505,8795,7555,8071,820,5005,807
2022-09-065,9415,9555,8595,8631,395,3005,863
2022-09-055,9405,9675,8525,9421,120,5005,942
2022-09-026,0526,0645,9946,0011,161,3006,001
2022-09-016,0006,0545,9906,0291,276,0006,029
2022-08-316,1016,1136,0196,0551,555,7006,055
2022-08-306,1196,1246,0666,099846,9006,099
2022-08-296,0586,0886,0366,0761,381,7006,076
2022-08-266,1396,1636,1316,1361,020,1006,136
2022-08-256,1606,1606,1056,1131,493,4006,113
2022-08-246,2596,2746,1646,1642,115,2006,164
2022-08-236,2106,2966,1856,2901,765,5006,290
2022-08-226,1706,2066,1406,1991,071,6006,199
2022-08-196,2306,2976,2006,2011,895,5006,201
2022-08-186,1746,2246,1306,2021,611,5006,202
2022-08-176,2006,2196,1566,1752,250,9006,175
2022-08-166,0676,1556,0516,1481,859,2006,148
2022-08-155,9606,0605,9516,0481,364,3006,048
2022-08-126,0006,0005,8945,9302,463,0005,930
2022-08-105,8285,8825,8135,8821,225,5005,882
2022-08-095,8305,8735,7945,7961,028,7005,796
2022-08-085,8825,8835,7355,7692,030,6005,769
2022-08-055,7455,8915,7195,8822,420,4005,882
2022-08-045,6655,7555,5255,7263,110,4005,726
2022-08-035,7495,7715,7235,7501,648,7005,750
2022-08-025,7705,7905,7025,7351,329,5005,735
2022-08-015,7505,7765,7105,7491,690,9005,749
2022-07-295,8305,8565,7695,7851,273,9005,785
2022-07-285,8105,8285,7715,7971,908,9005,797
2022-07-275,8285,8695,8085,8241,696,4005,824
2022-07-265,7715,8285,7515,7901,472,1005,790
2022-07-255,8355,8355,7635,793982,5005,793
2022-07-225,8025,8565,7795,8431,534,4005,843
2022-07-215,7665,7935,7345,7921,264,8005,792
2022-07-205,7185,7645,6945,7641,202,2005,764
2022-07-195,7975,7975,6775,7041,458,6005,704
2022-07-155,7155,7545,6885,7301,174,5005,730
2022-07-145,6805,7255,6655,6811,314,6005,681
2022-07-135,7935,8095,7055,7121,674,5005,712
2022-07-125,7625,7975,7095,7941,413,9005,794
2022-07-115,7555,7875,7305,7601,286,4005,760
2022-07-085,7575,7755,6775,7082,296,4005,708
2022-07-075,8005,8465,7555,7902,744,0005,790
2022-07-065,5805,7365,5665,6942,667,8005,694
2022-07-055,6265,6305,5575,6042,002,8005,604
2022-07-045,4985,5815,4535,5731,845,6005,573
2022-07-015,4975,5265,3795,4082,120,3005,408
2022-06-305,4785,5205,4445,4722,371,3005,472
2022-06-295,4755,5485,4465,4762,068,1005,476
2022-06-285,5265,5545,4935,5521,748,7005,552
2022-06-275,6985,6985,5665,5832,082,4005,583
2022-06-245,4505,6645,4485,6604,049,1005,660
2022-06-235,2755,3655,2735,3651,573,5005,365
2022-06-225,2265,2765,1895,2591,157,1005,259
2022-06-215,2485,2625,1675,1971,499,9005,197
2022-06-205,2295,2575,1705,2131,681,1005,213
2022-06-174,9735,1594,9655,1592,520,3005,159
2022-06-165,1475,1755,0545,0542,063,6005,054
2022-06-155,2045,2095,1005,1001,959,2005,100
2022-06-145,2185,2495,1975,2211,561,6005,221
2022-06-135,2115,2805,1915,2631,550,2005,263
2022-06-105,3015,3075,2575,2651,719,1005,265
2022-06-095,2705,3375,2555,3121,298,4005,312
2022-06-085,3265,3455,3025,3101,340,1005,310
2022-06-075,2765,2995,2375,2661,096,3005,266
2022-06-065,2415,2855,2255,2541,253,8005,254
2022-06-035,3495,3495,2835,2841,107,4005,284
2022-06-025,2935,3095,2455,2821,560,9005,282
2022-06-015,2555,3675,2485,3651,841,2005,365
2022-05-315,2405,2435,1895,1963,496,4005,196
2022-05-305,2175,2735,2105,2561,716,0005,256
2022-05-275,1055,1635,0785,1331,735,5005,133
2022-05-265,0725,0975,0175,0171,461,0005,017
2022-05-255,0455,0584,9855,0401,393,5005,040
2022-05-245,1325,1425,0605,0851,316,0005,085
2022-05-235,0415,1655,0315,1512,199,9005,151
2022-05-205,0075,0354,9454,9712,104,5004,971
2022-05-195,0105,0424,9615,0171,748,3005,017
2022-05-185,0765,0815,0215,0371,261,1005,037
2022-05-175,0165,0985,0035,0891,447,3005,089
2022-05-165,1065,1095,0105,0191,427,6005,019
2022-05-134,9525,0564,9255,0532,270,8005,053
2022-05-125,0005,0554,8484,9043,624,3004,904
2022-05-115,3405,3515,2025,2332,123,1005,233
2022-05-105,1885,3055,1805,2901,842,5005,290
2022-05-095,2235,2355,1665,1711,336,4005,171
2022-05-065,2425,2655,1555,2162,048,1005,216
2022-05-025,2905,2915,2345,2761,976,7005,276
2022-04-285,1985,2435,1755,2311,871,2005,231
2022-04-275,1445,1705,1185,1511,890,3005,151
2022-04-265,1845,2345,1575,2011,880,9005,201
2022-04-255,0875,1495,0375,1341,916,9005,134
2022-04-225,1745,2175,1265,2031,796,6005,203
2022-04-215,1965,2515,1655,2353,353,4005,235
2022-04-205,0345,0945,0055,0581,534,6005,058
2022-04-194,9594,9884,9454,9541,138,8004,954
2022-04-184,9364,9364,8874,9311,013,8004,931
2022-04-154,9905,0094,9084,9741,100,2004,974
2022-04-144,9835,0214,9545,0001,154,6005,000
2022-04-134,9004,9694,8874,9651,739,1004,965
2022-04-124,8874,9214,8434,9111,602,7004,911
2022-04-114,9104,9294,8614,8991,269,4004,899
2022-04-084,9534,9674,8754,9161,699,6004,916
2022-04-074,9514,9634,9144,9431,528,3004,943
2022-04-065,0285,0424,9624,9691,572,7004,969
2022-04-055,0705,0755,0185,0571,294,6005,057
2022-04-045,0045,0314,9695,0211,410,0005,021
2022-04-014,9404,9804,8924,9502,183,5004,950
2022-03-315,0995,1305,0185,0251,684,1005,025
2022-03-305,1375,1855,0515,0841,525,1005,084
2022-03-295,0665,0945,0175,0841,806,4005,084
2022-03-285,0515,0735,0325,0451,040,3005,045
2022-03-255,0535,0644,9735,0381,628,7005,038
2022-03-245,0395,0564,9805,0531,583,2005,053
2022-03-235,0995,1055,0515,0821,468,9005,082
2022-03-224,9865,0604,9804,9961,902,2004,996
2022-03-184,9804,9854,9224,9302,668,4004,930
2022-03-174,8604,9614,8064,9312,279,5004,931
2022-03-164,9104,9284,8044,8052,524,5004,805
2022-03-154,7054,7984,7044,7672,311,3004,767
2022-03-144,7094,7534,6634,6862,268,9004,686
2022-03-114,7914,8224,7054,7362,604,0004,736
2022-03-104,8884,9354,8354,8522,180,2004,852
2022-03-094,8494,8884,7864,7941,680,9004,794
2022-03-084,9014,9734,8414,8532,390,7004,853
2022-03-075,0305,0504,9255,0091,900,2005,009
2022-03-045,1515,1615,0635,0861,923,7005,086
2022-03-035,2105,2285,1715,1811,557,1005,181
2022-03-025,2515,2675,2085,2231,331,5005,223
2022-03-015,4225,4385,3235,3381,931,1005,338
2022-02-285,2945,3935,2825,3802,377,0005,380
2022-02-255,3385,3555,2555,2801,646,5005,280
2022-02-245,2805,3505,2755,3342,110,6005,334
2022-02-225,2555,3105,2315,2771,396,7005,277
2022-02-215,2765,3555,2475,3271,240,4005,327
2022-02-185,2005,3395,2005,3381,826,4005,338
2022-02-175,2105,2765,1765,2241,733,2005,224
2022-02-165,1695,2365,1445,2212,314,4005,221
2022-02-155,1965,2305,1335,1572,335,3005,157
2022-02-145,1605,2145,1075,1892,868,3005,189
2022-02-105,2925,3175,2205,2433,034,2005,243
2022-02-095,3255,3255,2685,2882,118,6005,288
2022-02-085,2415,3475,2365,3072,302,9005,307
2022-02-075,3155,3625,2155,2543,412,0005,254
2022-02-045,5005,5305,2955,3664,915,7005,366
2022-02-035,7815,7985,7185,7301,342,8005,730
2022-02-025,7385,8405,7385,7801,509,8005,780
2022-02-015,7545,7855,7135,7291,535,3005,729
2022-01-315,8005,8015,7275,7321,357,8005,732
2022-01-285,7535,8375,7195,8091,910,3005,809
2022-01-275,8645,8685,7075,7661,557,3005,766
2022-01-265,9105,9445,8085,8391,259,8005,839
2022-01-255,8715,9735,8415,9551,588,4005,955
2022-01-245,8815,9265,8325,908996,3005,908
2022-01-215,7005,8675,6805,8531,496,9005,853
2022-01-205,7285,7945,7095,7481,377,2005,748
2022-01-195,6705,7265,6585,6821,433,3005,682
2022-01-185,7505,7875,6915,716986,8005,716
2022-01-175,7415,7915,7145,735880,0005,735
2022-01-145,7465,7505,6655,7051,748,3005,705
2022-01-135,8775,8905,7995,7991,304,2005,799
2022-01-125,8505,9235,8505,9001,721,6005,900
2022-01-115,9275,9535,8405,8721,856,9005,872
2022-01-076,0606,0785,9225,9632,160,9005,963
2022-01-066,0936,1566,0606,0791,521,1006,079
2022-01-056,0866,1086,0616,1061,022,5006,106
2022-01-046,0536,1226,0326,0991,039,1006,099

分割・併合履歴 : [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株