4452 花王(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28684686676683896,000423.13
1983-12-276696896566842,088,999423.75
1983-12-26669669661667735,000413.22
1983-12-24662670661670245,000415.07
1983-12-23671672665672687,000416.31
1983-12-226706726666721,537,999416.31
1983-12-21672673660661790,000409.50
1983-12-206516726426722,055,999416.31
1983-12-19633647631641300,000397.11
1983-12-17657657648653563,000404.54
1983-12-16646656643651910,000403.30
1983-12-156366556336451,562,999399.59
1983-12-14629635620635289,000393.39
1983-12-13637637630630321,000390.29
1983-12-12636639635635435,000393.39
1983-12-09637644635635561,000393.39
1983-12-08631637630637345,000394.63
1983-12-07640645633633637,000392.15
1983-12-06632645631640582,000396.49
1983-12-05625635625635757,000393.39
1983-12-03622630621623312,000385.96
1983-12-026276286226241,134,999386.58
1983-12-01625630623628685,000389.05
1983-11-30620629620623280,000385.96
1983-11-29620625620621188,000384.72
1983-11-28630634620620515,000384.10
1983-11-26628633628630240,000390.29
1983-11-25632638630630313,000390.29
1983-11-24635638632632276,000391.53
1983-11-22635640633636389,000394.01
1983-11-21641641632632203,000391.53
1983-11-19642645639639212,000395.87
1983-11-18646649640642740,000397.73
1983-11-17648648636636696,000394.01
1983-11-166486536406491,815,999402.06
1983-11-156456506376501,660,999402.68
1983-11-146396476376451,271,999399.59
1983-11-116106376106351,868,999393.39
1983-11-10602607600607349,000376.05
1983-11-09600605595605315,000374.81
1983-11-08598600595600253,000371.71
1983-11-07596598596598145,000370.47
1983-11-0559659659659628,000369.23
1983-11-0459959959559571,000368.61
1983-11-0260060059959960,000371.09
1983-11-01590610590591207,000366.13
1983-10-3159059058959059,000365.51
1983-10-2958959058959041,000365.51
1983-10-28587590587589154,000364.89
1983-10-2759759758058795,000363.65
1983-10-26585585576577110,000357.46
1983-10-2559459458558691,000363.04
1983-10-2459660059559574,000368.61
1983-10-2259859959759742,000369.85
1983-10-21600600597598125,000370.47
1983-10-20596600596597242,000369.85
1983-10-1959559759559696,000369.23
1983-10-18596599594595211,000368.61
1983-10-1760060059559641,000369.23
1983-10-1559460059460039,000371.71
1983-10-14600600594594130,000367.99
1983-10-13600605599599171,000371.09
1983-10-1260161060060279,000372.95
1983-10-1161261560960963,000377.28
1983-10-07610619610612203,000379.14
1983-10-06608610606610107,000377.90
1983-10-0560360960260995,000377.28
1983-10-04610612601602117,000372.95
1983-10-03610610605609177,000377.28
1983-10-01605607605605128,000374.81
1983-09-30612613600608167,000376.66
1983-09-29615616610615166,000381
1983-09-28599615599610340,000377.90
1983-09-27599600599600269,000371.71
1983-09-26600600597600100,000371.71
1983-09-24600600597597209,000369.85
1983-09-22580600580600351,000371.71
1983-09-21579580579579281,000358.70
1983-09-20572580572579248,000358.70
1983-09-19584584570575419,000356.22
1983-09-17584584582584156,000361.80
1983-09-16588593582584177,000361.80
1983-09-14590594590590179,000365.51
1983-09-13600600597597176,000369.85
1983-09-1259760059660054,000371.71
1983-09-09598598591596152,000369.23
1983-09-08600600596597243,000369.85
1983-09-076106155976001,028,999371.71
1983-09-06613622612612175,000379.14
1983-09-05628628616623273,000385.96
1983-09-03611626611625415,000387.20
1983-09-02619620609609165,000377.28
1983-09-01616625610615140,000381
1983-08-31629630611615100,000381
1983-08-30605627605627155,000388.44
1983-08-29612612609609206,000377.28
1983-08-2761661961361681,000381.62
1983-08-26613618606606141,000375.43
1983-08-2561162361162084,000384.10
1983-08-2461161861161867,000382.86
1983-08-23627627615616328,000381.62
1983-08-22630630622627117,000388.44
1983-08-20622625617621151,000384.72
1983-08-19621623617622275,000385.34
1983-08-18626630615617291,000382.24
1983-08-17635635622624177,000386.58
1983-08-16635635610620765,000384.10
1983-08-15626640626635515,000393.39
1983-08-12628635625625547,000387.20
1983-08-11640642625628631,000389.05
1983-08-106616656456502,114,999402.68
1983-08-096456626416513,999,998403.30
1983-08-08637637630630189,000390.29
1983-08-06638638633637251,000394.63
1983-08-05631640629629524,000389.67
1983-08-04625630624625259,000387.20
1983-08-03623630621623247,000385.96
1983-08-02620624616620180,000384.10
1983-08-01616625616623140,000385.96
1983-07-30625630620620181,000384.10
1983-07-29630630625625111,000387.20
1983-07-28623630623628296,000389.05
1983-07-27620624616623293,000385.96
1983-07-26628628611616449,000381.62
1983-07-25632632625628165,000389.05
1983-07-23633633630632226,000391.53
1983-07-22634634622633650,000392.15
1983-07-21629634620634944,000392.77
1983-07-20620630619619824,000383.48
1983-07-19604619600618838,000382.86
1983-07-18604609596596694,000369.23
1983-07-15606620601601885,000372.33
1983-07-14615620603605407,000374.81
1983-07-13620627610615472,000381
1983-07-12628630627630324,000390.29
1983-07-11634635626626370,000387.82
1983-07-09625638624638673,000395.25
1983-07-08617624617624464,000386.58
1983-07-07625625620621472,000384.72
1983-07-06615623612623542,000385.96
1983-07-05615624615616587,000381.62
1983-07-04630630621625746,000387.20
1983-07-026236306196301,287,999390.29
1983-07-015916205906181,786,999382.86
1983-06-30590592588590502,000365.51
1983-06-29594594585592904,000366.75
1983-06-28588593581589477,000364.89
1983-06-27586595586590206,000365.51
1983-06-25585590584590117,000365.51
1983-06-24581583575583220,000361.18
1983-06-23592592582583333,000361.18
1983-06-22596596590590844,000365.51
1983-06-215745905705881,866,999364.27
1983-06-20558565558564157,000349.41
1983-06-1755756155755862,000345.69
1983-06-16562563557557296,000345.07
1983-06-15564565555555291,000343.83
1983-06-1455956355956064,000346.93
1983-06-1356556956456943,000352.50
1983-06-1156356356356337,000348.79
1983-06-1057057056356356,000348.79
1983-06-0955957055957078,000353.12
1983-06-0855956055855985,000346.31
1983-06-0755856855855968,000346.31
1983-06-0655756055755855,000345.69
1983-06-04550560550560124,000346.93
1983-06-03563564560560153,000346.93
1983-06-02570573563563237,000348.79
1983-06-01566570566568173,000351.88
1983-05-3157057256656690,000350.65
1983-05-3057557556556994,000352.50
1983-05-28571571565568136,000351.88
1983-05-27573575572572277,000354.36
1983-05-26573573568570347,000353.12
1983-05-25565579565573881,000354.98
1983-05-24548560548560808,000346.93
1983-05-23555555547547125,000338.87
1983-05-20543546543545259,000337.64
1983-05-1954454654354346,000336.40
1983-05-1854354454354458,000337.02
1983-05-1754454554354357,000336.40
1983-05-16543545543545145,000337.64
1983-05-1454454554354343,000336.40
1983-05-13543545543544211,000337.02
1983-05-1254654654354393,000336.40
1983-05-11543545543543215,000336.40
1983-05-10543547543543343,000336.40
1983-05-09543547543544189,000337.02
1983-05-07545545543544265,000337.02
1983-05-06545547545545125,000337.64
1983-05-04543547543547126,000338.87
1983-05-02543545542545190,000337.64
1983-04-30545548543545106,000337.64
1983-04-28548548540545182,000337.64
1983-04-27540542538538143,000333.30
1983-04-2654054053853857,000333.30
1983-04-2554054354054054,000334.54
1983-04-2353953953853932,000333.92
1983-04-22537540535538108,000333.30
1983-04-21540540537537126,000332.68
1983-04-20531540530540220,000334.54
1983-04-1953053053053049,000328.34
1983-04-18525525521522368,000323.39
1983-04-15525525523523100,000324.01
1983-04-14525527523527407,000326.48
1983-04-13530530523525611,000325.25
1983-04-125305305235301,687,999328.34
1983-04-11530535530530247,000328.34
1983-04-0953253353053050,000328.34
1983-04-08535535530530217,000328.34
1983-04-07532539532535285,000331.44
1983-04-06532535530532220,000329.58
1983-04-05535535531531106,000328.96
1983-04-04535537530535108,000331.44
1983-04-0254054453753738,000332.68
1983-04-01549552543545441,000337.64
1983-03-31545545538543298,000336.40
1983-03-30540540534540420,000334.54
1983-03-2953054053053782,000332.68
1983-03-2852154052154092,000334.54
1983-03-2658058558058185,000327.22
1983-03-25590590580585541,000329.47
1983-03-24584590583590416,000332.28
1983-03-23582582575578260,000325.53
1983-03-22583585579580560,000326.65
1983-03-18583583579583918,999328.34
1983-03-17575585575583322,000328.34
1983-03-16573575570575109,000323.84
1983-03-15570575568570238,000321.02
1983-03-1456657056656828,000319.89
1983-03-12569569567568106,000319.89
1983-03-1157057156757073,000321.02
1983-03-1057257256556657,000318.77
1983-03-09570572569572163,000322.15
1983-03-08574576570572200,000322.15
1983-03-0757157457057062,000321.02
1983-03-0556757756756851,000319.89
1983-03-04567577567567215,000319.33
1983-03-0356257056256936,000320.46
1983-03-02577577562562157,000316.52
1983-03-015805845775771,185,999324.96
1983-02-28573585570580761,000326.65
1983-02-26562572560561160,000315.95
1983-02-25560560555556137,000313.14
1983-02-2455955955655613,000313.14
1983-02-2355555555355552,000312.57
1983-02-2255055555055590,000312.57
1983-02-2155055454955462,000312.01
1983-02-1855455454955014,000309.76
1983-02-17548555548549120,000309.19
1983-02-16552555548548209,000308.63
1983-02-15555556552552147,000310.88
1983-02-1455255955255669,000313.14
1983-02-1255155155155110,000310.32
1983-02-1055455555355369,000311.45
1983-02-09555558554555141,000312.57
1983-02-08551558551555199,000312.57
1983-02-0755355355055235,000310.88
1983-02-0555155555055027,000309.76
1983-02-0454655054555014,000309.76
1983-02-03548548545545101,000306.94
1983-02-0254854854854847,000308.63
1983-02-0155055354754885,000308.63
1983-01-3155055054755068,000309.76
1983-01-29550553545545232,000306.94
1983-01-28550560549550150,000309.76
1983-01-27558570555558166,000314.26
1983-01-26559559548555123,000312.57
1983-01-25552553548553148,000311.45
1983-01-2455955955455543,000312.57
1983-01-2255555955455594,000312.57
1983-01-2155556055355585,000312.57
1983-01-2055355555355548,000312.57
1983-01-1955355955055357,000311.45
1983-01-1856056155355950,000314.83
1983-01-1756056556056585,000318.21
1983-01-14560560555560141,000315.39
1983-01-1355356055356033,000315.39
1983-01-12551553550553115,000311.45
1983-01-11555560553553114,000311.45
1983-01-1056357056056051,000315.39
1983-01-08570579561573377,000322.71
1983-01-07553572553568409,000319.89
1983-01-06551564550553102,000311.45
1983-01-0555656054955853,000314.26
1983-01-0454355554354630,000307.50

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