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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 5,045 | 5,058 | 4,985 | 5,040 | 1,393,500 | 5,040 |
| 2022-05-24 | 5,132 | 5,142 | 5,060 | 5,085 | 1,316,000 | 5,085 |
| 2022-05-23 | 5,041 | 5,165 | 5,031 | 5,151 | 2,199,900 | 5,151 |
| 2022-05-20 | 5,007 | 5,035 | 4,945 | 4,971 | 2,104,500 | 4,971 |
| 2022-05-19 | 5,010 | 5,042 | 4,961 | 5,017 | 1,748,300 | 5,017 |
| 2022-05-18 | 5,076 | 5,081 | 5,021 | 5,037 | 1,261,100 | 5,037 |
| 2022-05-17 | 5,016 | 5,098 | 5,003 | 5,089 | 1,447,300 | 5,089 |
| 2022-05-16 | 5,106 | 5,109 | 5,010 | 5,019 | 1,427,600 | 5,019 |
| 2022-05-13 | 4,952 | 5,056 | 4,925 | 5,053 | 2,270,800 | 5,053 |
| 2022-05-12 | 5,000 | 5,055 | 4,848 | 4,904 | 3,624,300 | 4,904 |
| 2022-05-11 | 5,340 | 5,351 | 5,202 | 5,233 | 2,123,100 | 5,233 |
| 2022-05-10 | 5,188 | 5,305 | 5,180 | 5,290 | 1,842,500 | 5,290 |
| 2022-05-09 | 5,223 | 5,235 | 5,166 | 5,171 | 1,336,400 | 5,171 |
| 2022-05-06 | 5,242 | 5,265 | 5,155 | 5,216 | 2,048,100 | 5,216 |
| 2022-05-02 | 5,290 | 5,291 | 5,234 | 5,276 | 1,976,700 | 5,276 |
| 2022-04-28 | 5,198 | 5,243 | 5,175 | 5,231 | 1,871,200 | 5,231 |
| 2022-04-27 | 5,144 | 5,170 | 5,118 | 5,151 | 1,890,300 | 5,151 |
| 2022-04-26 | 5,184 | 5,234 | 5,157 | 5,201 | 1,880,900 | 5,201 |
| 2022-04-25 | 5,087 | 5,149 | 5,037 | 5,134 | 1,916,900 | 5,134 |
| 2022-04-22 | 5,174 | 5,217 | 5,126 | 5,203 | 1,796,600 | 5,203 |
| 2022-04-21 | 5,196 | 5,251 | 5,165 | 5,235 | 3,353,400 | 5,235 |
| 2022-04-20 | 5,034 | 5,094 | 5,005 | 5,058 | 1,534,600 | 5,058 |
| 2022-04-19 | 4,959 | 4,988 | 4,945 | 4,954 | 1,138,800 | 4,954 |
| 2022-04-18 | 4,936 | 4,936 | 4,887 | 4,931 | 1,013,800 | 4,931 |
| 2022-04-15 | 4,990 | 5,009 | 4,908 | 4,974 | 1,100,200 | 4,974 |
| 2022-04-14 | 4,983 | 5,021 | 4,954 | 5,000 | 1,154,600 | 5,000 |
| 2022-04-13 | 4,900 | 4,969 | 4,887 | 4,965 | 1,739,100 | 4,965 |
| 2022-04-12 | 4,887 | 4,921 | 4,843 | 4,911 | 1,602,700 | 4,911 |
| 2022-04-11 | 4,910 | 4,929 | 4,861 | 4,899 | 1,269,400 | 4,899 |
| 2022-04-08 | 4,953 | 4,967 | 4,875 | 4,916 | 1,699,600 | 4,916 |
| 2022-04-07 | 4,951 | 4,963 | 4,914 | 4,943 | 1,528,300 | 4,943 |
| 2022-04-06 | 5,028 | 5,042 | 4,962 | 4,969 | 1,572,700 | 4,969 |
| 2022-04-05 | 5,070 | 5,075 | 5,018 | 5,057 | 1,294,600 | 5,057 |
| 2022-04-04 | 5,004 | 5,031 | 4,969 | 5,021 | 1,410,000 | 5,021 |
| 2022-04-01 | 4,940 | 4,980 | 4,892 | 4,950 | 2,183,500 | 4,950 |
| 2022-03-31 | 5,099 | 5,130 | 5,018 | 5,025 | 1,684,100 | 5,025 |
| 2022-03-30 | 5,137 | 5,185 | 5,051 | 5,084 | 1,525,100 | 5,084 |
| 2022-03-29 | 5,066 | 5,094 | 5,017 | 5,084 | 1,806,400 | 5,084 |
| 2022-03-28 | 5,051 | 5,073 | 5,032 | 5,045 | 1,040,300 | 5,045 |
| 2022-03-25 | 5,053 | 5,064 | 4,973 | 5,038 | 1,628,700 | 5,038 |
| 2022-03-24 | 5,039 | 5,056 | 4,980 | 5,053 | 1,583,200 | 5,053 |
| 2022-03-23 | 5,099 | 5,105 | 5,051 | 5,082 | 1,468,900 | 5,082 |
| 2022-03-22 | 4,986 | 5,060 | 4,980 | 4,996 | 1,902,200 | 4,996 |
| 2022-03-18 | 4,980 | 4,985 | 4,922 | 4,930 | 2,668,400 | 4,930 |
| 2022-03-17 | 4,860 | 4,961 | 4,806 | 4,931 | 2,279,500 | 4,931 |
| 2022-03-16 | 4,910 | 4,928 | 4,804 | 4,805 | 2,524,500 | 4,805 |
| 2022-03-15 | 4,705 | 4,798 | 4,704 | 4,767 | 2,311,300 | 4,767 |
| 2022-03-14 | 4,709 | 4,753 | 4,663 | 4,686 | 2,268,900 | 4,686 |
| 2022-03-11 | 4,791 | 4,822 | 4,705 | 4,736 | 2,604,000 | 4,736 |
| 2022-03-10 | 4,888 | 4,935 | 4,835 | 4,852 | 2,180,200 | 4,852 |
| 2022-03-09 | 4,849 | 4,888 | 4,786 | 4,794 | 1,680,900 | 4,794 |
| 2022-03-08 | 4,901 | 4,973 | 4,841 | 4,853 | 2,390,700 | 4,853 |
| 2022-03-07 | 5,030 | 5,050 | 4,925 | 5,009 | 1,900,200 | 5,009 |
| 2022-03-04 | 5,151 | 5,161 | 5,063 | 5,086 | 1,923,700 | 5,086 |
| 2022-03-03 | 5,210 | 5,228 | 5,171 | 5,181 | 1,557,100 | 5,181 |
| 2022-03-02 | 5,251 | 5,267 | 5,208 | 5,223 | 1,331,500 | 5,223 |
| 2022-03-01 | 5,422 | 5,438 | 5,323 | 5,338 | 1,931,100 | 5,338 |
| 2022-02-28 | 5,294 | 5,393 | 5,282 | 5,380 | 2,377,000 | 5,380 |
| 2022-02-25 | 5,338 | 5,355 | 5,255 | 5,280 | 1,646,500 | 5,280 |
| 2022-02-24 | 5,280 | 5,350 | 5,275 | 5,334 | 2,110,600 | 5,334 |
| 2022-02-22 | 5,255 | 5,310 | 5,231 | 5,277 | 1,396,700 | 5,277 |
| 2022-02-21 | 5,276 | 5,355 | 5,247 | 5,327 | 1,240,400 | 5,327 |
| 2022-02-18 | 5,200 | 5,339 | 5,200 | 5,338 | 1,826,400 | 5,338 |
| 2022-02-17 | 5,210 | 5,276 | 5,176 | 5,224 | 1,733,200 | 5,224 |
| 2022-02-16 | 5,169 | 5,236 | 5,144 | 5,221 | 2,314,400 | 5,221 |
| 2022-02-15 | 5,196 | 5,230 | 5,133 | 5,157 | 2,335,300 | 5,157 |
| 2022-02-14 | 5,160 | 5,214 | 5,107 | 5,189 | 2,868,300 | 5,189 |
| 2022-02-10 | 5,292 | 5,317 | 5,220 | 5,243 | 3,034,200 | 5,243 |
| 2022-02-09 | 5,325 | 5,325 | 5,268 | 5,288 | 2,118,600 | 5,288 |
| 2022-02-08 | 5,241 | 5,347 | 5,236 | 5,307 | 2,302,900 | 5,307 |
| 2022-02-07 | 5,315 | 5,362 | 5,215 | 5,254 | 3,412,000 | 5,254 |
| 2022-02-04 | 5,500 | 5,530 | 5,295 | 5,366 | 4,915,700 | 5,366 |
| 2022-02-03 | 5,781 | 5,798 | 5,718 | 5,730 | 1,342,800 | 5,730 |
| 2022-02-02 | 5,738 | 5,840 | 5,738 | 5,780 | 1,509,800 | 5,780 |
| 2022-02-01 | 5,754 | 5,785 | 5,713 | 5,729 | 1,535,300 | 5,729 |
| 2022-01-31 | 5,800 | 5,801 | 5,727 | 5,732 | 1,357,800 | 5,732 |
| 2022-01-28 | 5,753 | 5,837 | 5,719 | 5,809 | 1,910,300 | 5,809 |
| 2022-01-27 | 5,864 | 5,868 | 5,707 | 5,766 | 1,557,300 | 5,766 |
| 2022-01-26 | 5,910 | 5,944 | 5,808 | 5,839 | 1,259,800 | 5,839 |
| 2022-01-25 | 5,871 | 5,973 | 5,841 | 5,955 | 1,588,400 | 5,955 |
| 2022-01-24 | 5,881 | 5,926 | 5,832 | 5,908 | 996,300 | 5,908 |
| 2022-01-21 | 5,700 | 5,867 | 5,680 | 5,853 | 1,496,900 | 5,853 |
| 2022-01-20 | 5,728 | 5,794 | 5,709 | 5,748 | 1,377,200 | 5,748 |
| 2022-01-19 | 5,670 | 5,726 | 5,658 | 5,682 | 1,433,300 | 5,682 |
| 2022-01-18 | 5,750 | 5,787 | 5,691 | 5,716 | 986,800 | 5,716 |
| 2022-01-17 | 5,741 | 5,791 | 5,714 | 5,735 | 880,000 | 5,735 |
| 2022-01-14 | 5,746 | 5,750 | 5,665 | 5,705 | 1,748,300 | 5,705 |
| 2022-01-13 | 5,877 | 5,890 | 5,799 | 5,799 | 1,304,200 | 5,799 |
| 2022-01-12 | 5,850 | 5,923 | 5,850 | 5,900 | 1,721,600 | 5,900 |
| 2022-01-11 | 5,927 | 5,953 | 5,840 | 5,872 | 1,856,900 | 5,872 |
| 2022-01-07 | 6,060 | 6,078 | 5,922 | 5,963 | 2,160,900 | 5,963 |
| 2022-01-06 | 6,093 | 6,156 | 6,060 | 6,079 | 1,521,100 | 6,079 |
| 2022-01-05 | 6,086 | 6,108 | 6,061 | 6,106 | 1,022,500 | 6,106 |
| 2022-01-04 | 6,053 | 6,122 | 6,032 | 6,099 | 1,039,100 | 6,099 |
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
