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
2021-05-12	6,762	6,826	6,645	6,681	2,247,300	6,681
2021-05-11	6,930	6,945	6,757	6,759	3,258,800	6,759
2021-05-10	6,916	7,120	6,916	6,981	2,428,800	6,981
2021-05-07	6,946	7,013	6,927	6,991	1,711,100	6,991
2021-05-06	7,046	7,073	6,944	6,946	2,976,900	6,946
2021-04-30	6,942	7,047	6,935	7,007	1,556,500	7,007
2021-04-28	6,970	7,003	6,937	6,980	1,671,000	6,980
2021-04-27	7,060	7,081	6,954	6,962	2,908,900	6,962
2021-04-26	7,213	7,219	7,068	7,090	1,600,200	7,090
2021-04-23	7,114	7,223	7,110	7,202	1,121,200	7,202
2021-04-22	7,112	7,166	7,101	7,136	989,700	7,136
2021-04-21	7,058	7,106	7,056	7,064	1,589,000	7,064
2021-04-20	7,150	7,182	7,095	7,115	1,292,200	7,115
2021-04-19	7,250	7,268	7,155	7,155	1,294,000	7,155
2021-04-16	7,290	7,293	7,194	7,240	1,813,500	7,240
2021-04-15	7,290	7,349	7,267	7,314	861,600	7,314
2021-04-14	7,306	7,351	7,277	7,290	1,026,100	7,290
2021-04-13	7,353	7,375	7,302	7,306	1,128,100	7,306
2021-04-12	7,379	7,394	7,324	7,352	760,800	7,352
2021-04-09	7,250	7,387	7,214	7,335	1,600,800	7,335
2021-04-08	7,418	7,430	7,299	7,299	1,494,100	7,299
2021-04-07	7,328	7,462	7,321	7,434	1,581,300	7,434
2021-04-06	7,500	7,577	7,401	7,406	2,042,700	7,406
2021-04-05	7,403	7,459	7,348	7,427	1,337,200	7,427
2021-04-02	7,399	7,423	7,363	7,401	1,308,200	7,401
2021-04-01	7,400	7,412	7,282	7,331	1,493,200	7,331
2021-03-31	7,305	7,360	7,282	7,313	1,674,000	7,313
2021-03-30	7,457	7,460	7,305	7,327	1,922,200	7,327
2021-03-29	7,270	7,430	7,249	7,430	3,303,200	7,430
2021-03-26	7,152	7,214	7,121	7,212	1,892,100	7,212
2021-03-25	7,234	7,237	7,132	7,132	1,687,900	7,132
2021-03-24	7,204	7,230	7,121	7,163	1,878,300	7,163
2021-03-23	7,230	7,248	7,152	7,204	1,761,500	7,204
2021-03-22	7,253	7,278	7,160	7,209	2,076,900	7,209
2021-03-19	7,330	7,375	7,252	7,301	3,597,400	7,301
2021-03-18	7,220	7,364	7,220	7,295	2,079,800	7,295
2021-03-17	7,225	7,297	7,192	7,254	1,631,500	7,254
2021-03-16	7,214	7,225	7,160	7,198	1,862,300	7,198
2021-03-15	7,100	7,203	7,065	7,186	1,761,700	7,186
2021-03-12	7,050	7,139	7,033	7,121	3,044,400	7,121
2021-03-11	7,128	7,133	7,022	7,097	2,743,600	7,097
2021-03-10	7,200	7,252	7,194	7,221	1,633,400	7,221
2021-03-09	7,267	7,306	7,213	7,273	1,739,400	7,273
2021-03-08	7,290	7,291	7,159	7,193	2,083,900	7,193
2021-03-05	7,187	7,315	7,128	7,312	2,388,500	7,312
2021-03-04	7,050	7,154	7,033	7,107	1,557,300	7,107
2021-03-03	7,053	7,118	7,028	7,078	2,044,500	7,078
2021-03-02	7,170	7,170	7,037	7,053	2,789,200	7,053
2021-03-01	7,220	7,263	7,161	7,207	1,847,500	7,207
2021-02-26	7,060	7,217	7,028	7,144	2,971,000	7,144
2021-02-25	7,174	7,205	7,097	7,137	1,614,200	7,137
2021-02-24	7,250	7,250	7,082	7,095	3,411,300	7,095
2021-02-22	7,365	7,394	7,269	7,270	2,158,900	7,270
2021-02-19	7,530	7,541	7,403	7,435	1,544,700	7,435
2021-02-18	7,400	7,514	7,400	7,504	1,897,600	7,504
2021-02-17	7,468	7,471	7,376	7,400	1,815,900	7,400
2021-02-16	7,450	7,513	7,400	7,420	1,671,300	7,420
2021-02-15	7,465	7,479	7,388	7,450	2,096,400	7,450
2021-02-12	7,565	7,614	7,459	7,486	2,372,200	7,486
2021-02-10	7,569	7,647	7,555	7,636	1,840,700	7,636
2021-02-09	7,560	7,597	7,493	7,564	2,103,200	7,564
2021-02-08	7,320	7,517	7,280	7,517	3,429,900	7,517
2021-02-05	7,300	7,306	7,222	7,260	4,213,900	7,260
2021-02-04	7,557	7,605	7,232	7,232	7,291,100	7,232
2021-02-03	7,699	7,878	7,689	7,877	1,390,200	7,877
2021-02-02	7,593	7,645	7,592	7,632	858,100	7,632
2021-02-01	7,681	7,717	7,588	7,594	779,500	7,594
2021-01-29	7,680	7,729	7,584	7,597	1,200,000	7,597
2021-01-28	7,540	7,690	7,537	7,690	1,622,900	7,690
2021-01-27	7,612	7,725	7,612	7,665	1,680,300	7,665
2021-01-26	7,601	7,617	7,540	7,543	1,581,600	7,543
2021-01-25	7,647	7,689	7,592	7,680	835,500	7,680
2021-01-22	7,670	7,720	7,643	7,685	1,171,500	7,685
2021-01-21	7,681	7,713	7,618	7,621	1,007,000	7,621
2021-01-20	7,720	7,749	7,625	7,635	1,131,500	7,635
2021-01-19	7,744	7,774	7,711	7,716	826,100	7,716
2021-01-18	7,782	7,811	7,752	7,752	569,100	7,752
2021-01-15	7,843	7,870	7,781	7,822	856,500	7,822
2021-01-14	7,751	7,878	7,734	7,873	1,045,700	7,873
2021-01-13	7,712	7,758	7,670	7,733	1,121,900	7,733
2021-01-12	7,804	7,804	7,733	7,750	1,267,100	7,750
2021-01-08	7,742	7,849	7,704	7,844	1,431,700	7,844
2021-01-07	7,755	7,791	7,725	7,742	1,261,200	7,742
2021-01-06	7,772	7,791	7,691	7,696	933,500	7,696
2021-01-05	7,911	7,927	7,749	7,763	928,300	7,763
2021-01-04	7,990	7,996	7,901	7,927	720,800	7,927

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