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
2022-05-255,0455,0584,9855,0401,393,5005,040
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