4452 花王(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-216,5676,5676,4426,4501,870,9006,450
2021-10-206,5756,6096,5516,5551,546,0006,555
2021-10-196,6216,6386,5946,609856,6006,609
2021-10-186,6436,6436,5886,5931,006,1006,593
2021-10-156,5926,6596,5856,6591,251,2006,659
2021-10-146,5496,6246,5306,5811,345,3006,581
2021-10-136,5716,6226,5186,5181,337,4006,518
2021-10-126,6276,6326,5556,5861,339,6006,586
2021-10-116,6696,6886,6096,660888,9006,660
2021-10-086,6986,7116,6356,6351,258,1006,635
2021-10-076,6286,6906,6006,6401,383,5006,640
2021-10-066,5686,6546,5526,5941,573,5006,594
2021-10-056,5506,5916,5056,5451,466,4006,545
2021-10-046,6446,6576,5646,5851,165,9006,585
2021-10-016,6526,6966,5796,6011,757,7006,601
2021-09-306,5996,7166,5936,6552,327,4006,655
2021-09-296,6806,6806,5716,6092,373,3006,609
2021-09-286,7146,7206,6366,6871,787,0006,687
2021-09-276,7446,7846,7206,7251,297,0006,725
2021-09-246,7126,8026,6976,7561,848,5006,756
2021-09-226,7176,7176,6116,6121,308,1006,612
2021-09-216,7516,7706,6806,6831,503,9006,683
2021-09-176,7726,8246,7546,8121,930,0006,812
2021-09-166,8326,8326,7316,7431,239,1006,743
2021-09-156,7666,8276,7606,7891,157,3006,789
2021-09-146,8486,8656,8026,8131,510,6006,813
2021-09-136,9476,9536,8106,8361,347,7006,836
2021-09-106,8886,9616,8286,9612,196,7006,961
2021-09-096,9166,9706,8736,8951,256,1006,895
2021-09-086,9256,9706,8666,8961,671,1006,896
2021-09-076,9006,9266,8556,9251,410,3006,925
2021-09-066,8106,8736,7726,8521,851,5006,852
2021-09-036,6826,7596,6656,7441,523,8006,744
2021-09-026,6626,6906,6126,6561,043,7006,656
2021-09-016,6636,7146,6576,6721,324,6006,672
2021-08-316,6086,6656,5606,6461,395,0006,646
2021-08-306,6606,6966,6196,6381,088,6006,638
2021-08-276,6266,6616,6186,6391,235,6006,639
2021-08-266,7106,7276,6226,6221,664,8006,622
2021-08-256,7836,8206,7086,7121,025,8006,712
2021-08-246,7846,8436,7816,8301,045,2006,830
2021-08-236,7686,8226,7666,8201,050,4006,820
2021-08-206,7046,7696,7046,719986,3006,719
2021-08-196,6906,7206,6476,6941,083,5006,694
2021-08-186,6706,7256,6476,690814,0006,690
2021-08-176,6216,6436,5956,6321,047,6006,632
2021-08-166,7346,7506,6156,6401,141,1006,640
2021-08-136,8006,8056,7406,765995,2006,765
2021-08-126,7366,7766,7066,722758,4006,722
2021-08-116,7536,7856,7136,7251,010,9006,725
2021-08-106,8036,8106,7186,7361,065,9006,736
2021-08-066,7016,7996,7016,793977,9006,793
2021-08-056,7006,8156,7006,7551,073,5006,755
2021-08-046,7306,8326,6786,7972,599,0006,797
2021-08-036,6316,6756,6036,6161,236,1006,616
2021-08-026,6426,7036,6186,6741,342,9006,674
2021-07-306,6636,6676,5746,5741,957,6006,574
2021-07-296,7666,8056,6486,6624,749,9006,662
2021-07-286,7886,8436,7556,7891,262,0006,789
2021-07-276,8316,8686,7976,8291,103,3006,829
2021-07-266,9586,9586,7916,7981,615,7006,798
2021-07-216,7916,8306,7476,792982,8006,792
2021-07-206,6776,7726,6646,7531,180,0006,753
2021-07-196,7416,7896,7106,745972,7006,745
2021-07-166,7306,8156,6846,7731,408,0006,773
2021-07-156,8336,8856,7586,7681,470,8006,768
2021-07-146,7916,8236,7686,8061,308,0006,806
2021-07-136,8306,8386,7586,7951,368,5006,795
2021-07-126,7826,8046,7526,8021,192,3006,802
2021-07-096,6836,6966,5926,6642,184,9006,664
2021-07-086,7576,7996,7136,7411,802,4006,741
2021-07-076,7756,8416,7066,7921,563,0006,792
2021-07-066,8646,8796,8256,874982,0006,874
2021-07-056,9196,9196,8156,829986,8006,829
2021-07-026,8486,9276,8486,9241,292,3006,924
2021-07-016,8606,8846,8126,8301,125,9006,830
2021-06-306,8786,8796,8316,8351,146,4006,835
2021-06-296,8366,8496,7816,8181,430,2006,818
2021-06-286,8816,9386,8276,8932,088,5006,893
2021-06-256,8276,8466,7976,8411,116,9006,841
2021-06-246,7106,7856,6626,7561,330,8006,756
2021-06-236,7306,7826,6926,7131,385,4006,713
2021-06-226,6546,7276,6416,7152,047,6006,715
2021-06-216,6806,6836,5366,5542,234,5006,554
2021-06-186,8956,8956,7506,7602,586,7006,760
2021-06-176,8706,8846,8386,8661,244,3006,866
2021-06-166,8796,9286,8586,8751,096,1006,875
2021-06-156,8426,8866,8166,8851,210,6006,885
2021-06-146,8866,8926,8256,8271,160,4006,827
2021-06-116,8376,8696,7906,8691,848,7006,869
2021-06-106,8406,8616,7806,7971,787,7006,797
2021-06-096,7396,8136,7226,7711,434,9006,771
2021-06-086,6706,7436,6666,7131,380,2006,713
2021-06-076,6606,6776,6266,6691,078,1006,669
2021-06-046,5856,6486,5556,6401,439,2006,640
2021-06-036,5186,5946,4916,5941,956,1006,594
2021-06-026,5856,6216,5046,5352,434,3006,535
2021-06-016,7206,7266,5706,5952,339,5006,595
2021-05-316,7436,8056,6926,6951,763,5006,695
2021-05-286,8376,8926,7626,7623,243,7006,762
2021-05-276,9176,9176,8036,8572,892,5006,857
2021-05-266,7826,8906,7806,8701,718,9006,870
2021-05-256,8766,8896,8426,8451,448,0006,845
2021-05-246,8756,9186,8596,9001,061,8006,900
2021-05-216,8206,8746,7886,8601,274,1006,860
2021-05-206,8036,8286,7646,791990,6006,791
2021-05-196,7526,8576,7516,8491,571,3006,849
2021-05-186,7656,8506,7586,7731,890,9006,773
2021-05-176,8246,8566,7406,7651,060,2006,765
2021-05-146,8266,8656,7726,8192,361,6006,819
2021-05-136,6816,8246,6546,7902,060,4006,790
2021-05-126,7626,8266,6456,6812,247,3006,681
2021-05-116,9306,9456,7576,7593,258,8006,759
2021-05-106,9167,1206,9166,9812,428,8006,981
2021-05-076,9467,0136,9276,9911,711,1006,991
2021-05-067,0467,0736,9446,9462,976,9006,946
2021-04-306,9427,0476,9357,0071,556,5007,007
2021-04-286,9707,0036,9376,9801,671,0006,980
2021-04-277,0607,0816,9546,9622,908,9006,962
2021-04-267,2137,2197,0687,0901,600,2007,090
2021-04-237,1147,2237,1107,2021,121,2007,202
2021-04-227,1127,1667,1017,136989,7007,136
2021-04-217,0587,1067,0567,0641,589,0007,064
2021-04-207,1507,1827,0957,1151,292,2007,115
2021-04-197,2507,2687,1557,1551,294,0007,155
2021-04-167,2907,2937,1947,2401,813,5007,240
2021-04-157,2907,3497,2677,314861,6007,314
2021-04-147,3067,3517,2777,2901,026,1007,290
2021-04-137,3537,3757,3027,3061,128,1007,306
2021-04-127,3797,3947,3247,352760,8007,352
2021-04-097,2507,3877,2147,3351,600,8007,335
2021-04-087,4187,4307,2997,2991,494,1007,299
2021-04-077,3287,4627,3217,4341,581,3007,434
2021-04-067,5007,5777,4017,4062,042,7007,406
2021-04-057,4037,4597,3487,4271,337,2007,427
2021-04-027,3997,4237,3637,4011,308,2007,401
2021-04-017,4007,4127,2827,3311,493,2007,331
2021-03-317,3057,3607,2827,3131,674,0007,313
2021-03-307,4577,4607,3057,3271,922,2007,327
2021-03-297,2707,4307,2497,4303,303,2007,430
2021-03-267,1527,2147,1217,2121,892,1007,212
2021-03-257,2347,2377,1327,1321,687,9007,132
2021-03-247,2047,2307,1217,1631,878,3007,163
2021-03-237,2307,2487,1527,2041,761,5007,204
2021-03-227,2537,2787,1607,2092,076,9007,209
2021-03-197,3307,3757,2527,3013,597,4007,301
2021-03-187,2207,3647,2207,2952,079,8007,295
2021-03-177,2257,2977,1927,2541,631,5007,254
2021-03-167,2147,2257,1607,1981,862,3007,198
2021-03-157,1007,2037,0657,1861,761,7007,186
2021-03-127,0507,1397,0337,1213,044,4007,121
2021-03-117,1287,1337,0227,0972,743,6007,097
2021-03-107,2007,2527,1947,2211,633,4007,221
2021-03-097,2677,3067,2137,2731,739,4007,273
2021-03-087,2907,2917,1597,1932,083,9007,193
2021-03-057,1877,3157,1287,3122,388,5007,312
2021-03-047,0507,1547,0337,1071,557,3007,107
2021-03-037,0537,1187,0287,0782,044,5007,078
2021-03-027,1707,1707,0377,0532,789,2007,053
2021-03-017,2207,2637,1617,2071,847,5007,207
2021-02-267,0607,2177,0287,1442,971,0007,144
2021-02-257,1747,2057,0977,1371,614,2007,137
2021-02-247,2507,2507,0827,0953,411,3007,095
2021-02-227,3657,3947,2697,2702,158,9007,270
2021-02-197,5307,5417,4037,4351,544,7007,435
2021-02-187,4007,5147,4007,5041,897,6007,504
2021-02-177,4687,4717,3767,4001,815,9007,400
2021-02-167,4507,5137,4007,4201,671,3007,420
2021-02-157,4657,4797,3887,4502,096,4007,450
2021-02-127,5657,6147,4597,4862,372,2007,486
2021-02-107,5697,6477,5557,6361,840,7007,636
2021-02-097,5607,5977,4937,5642,103,2007,564
2021-02-087,3207,5177,2807,5173,429,9007,517
2021-02-057,3007,3067,2227,2604,213,9007,260
2021-02-047,5577,6057,2327,2327,291,1007,232
2021-02-037,6997,8787,6897,8771,390,2007,877
2021-02-027,5937,6457,5927,632858,1007,632
2021-02-017,6817,7177,5887,594779,5007,594
2021-01-297,6807,7297,5847,5971,200,0007,597
2021-01-287,5407,6907,5377,6901,622,9007,690
2021-01-277,6127,7257,6127,6651,680,3007,665
2021-01-267,6017,6177,5407,5431,581,6007,543
2021-01-257,6477,6897,5927,680835,5007,680
2021-01-227,6707,7207,6437,6851,171,5007,685
2021-01-217,6817,7137,6187,6211,007,0007,621
2021-01-207,7207,7497,6257,6351,131,5007,635
2021-01-197,7447,7747,7117,716826,1007,716
2021-01-187,7827,8117,7527,752569,1007,752
2021-01-157,8437,8707,7817,822856,5007,822
2021-01-147,7517,8787,7347,8731,045,7007,873
2021-01-137,7127,7587,6707,7331,121,9007,733
2021-01-127,8047,8047,7337,7501,267,1007,750
2021-01-087,7427,8497,7047,8441,431,7007,844
2021-01-077,7557,7917,7257,7421,261,2007,742
2021-01-067,7727,7917,6917,696933,5007,696
2021-01-057,9117,9277,7497,763928,3007,763
2021-01-047,9907,9967,9017,927720,8007,927

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