4452 花王(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	802	805	801	805	60,000	498.71
1984-12-27	795	808	795	801	446,000	496.23
1984-12-26	792	800	792	792	126,000	490.66
1984-12-25	789	801	789	799	215,000	494.99
1984-12-24	800	800	791	791	137,000	490.04
1984-12-22	805	805	798	798	494,000	494.37
1984-12-21	809	809	798	798	417,000	494.37
1984-12-20	812	812	802	805	936,000	498.71
1984-12-19	802	820	802	813	1,492,999	503.66
1984-12-18	800	800	795	800	617,000	495.61
1984-12-17	799	802	791	800	277,000	495.61
1984-12-15	785	790	784	790	103,000	489.42
1984-12-14	771	780	771	780	232,000	483.22
1984-12-13	780	780	771	772	281,000	478.26
1984-12-12	787	787	778	780	163,000	483.22
1984-12-11	789	789	785	788	134,000	488.18
1984-12-10	788	795	785	785	155,000	486.32
1984-12-07	785	790	780	790	477,000	489.42
1984-12-06	790	790	785	785	358,000	486.32
1984-12-05	795	795	790	790	223,000	489.42
1984-12-04	787	795	787	795	262,000	492.51
1984-12-03	784	788	780	781	207,000	483.84
1984-12-01	792	793	777	777	226,000	481.36
1984-11-30	800	800	796	796	487,000	493.13
1984-11-29	805	805	793	796	204,000	493.13
1984-11-28	797	804	790	797	290,000	493.75
1984-11-27	804	804	796	800	152,000	495.61
1984-11-26	812	812	795	800	246,000	495.61
1984-11-24	795	805	790	804	133,000	498.09
1984-11-22	790	795	790	790	226,000	489.42
1984-11-21	792	792	785	790	191,000	489.42
1984-11-20	800	800	792	795	118,000	492.51
1984-11-19	805	805	796	797	238,000	493.75
1984-11-17	800	812	791	805	417,000	498.71
1984-11-16	785	790	782	790	236,000	489.42
1984-11-15	795	795	784	789	410,000	488.80
1984-11-14	794	805	786	790	498,000	489.42
1984-11-13	771	780	771	774	199,000	479.50
1984-11-12	777	780	775	775	317,000	480.12
1984-11-09	775	782	770	780	432,000	483.22
1984-11-08	775	783	775	775	416,000	480.12
1984-11-07	795	795	785	785	440,000	486.32
1984-11-06	796	799	785	785	507,000	486.32
1984-11-05	790	799	786	786	198,000	486.94
1984-11-02	800	800	792	792	375,000	490.66
1984-11-01	805	805	796	796	346,000	493.13
1984-10-31	810	810	795	805	957,000	498.71
1984-10-30	790	800	790	790	510,000	489.42
1984-10-29	798	798	788	790	305,000	489.42
1984-10-27	795	795	788	788	321,000	488.18
1984-10-26	800	804	791	795	459,000	492.51
1984-10-25	819	819	799	800	277,000	495.61
1984-10-24	820	825	810	819	671,000	507.38
1984-10-23	830	832	816	825	1,209,999	511.10
1984-10-22	828	835	820	827	1,800,999	512.34
1984-10-20	823	828	820	820	609,000	508
1984-10-19	820	820	805	813	760,000	503.66
1984-10-18	810	813	800	813	614,000	503.66
1984-10-17	818	818	805	805	1,177,999	498.71
1984-10-16	819	824	800	814	2,240,999	504.28
1984-10-15	800	815	791	815	1,565,999	504.90
1984-10-12	778	790	775	790	1,084,999	489.42
1984-10-11	781	786	770	778	734,000	481.98
1984-10-09	780	793	780	786	752,000	486.94
1984-10-08	800	800	783	783	627,000	485.08
1984-10-06	791	805	790	790	1,700,999	489.42
1984-10-05	770	795	769	789	3,070,998	488.80
1984-10-04	742	754	742	750	1,320,999	464.64
1984-10-03	739	748	739	740	1,221,999	458.44
1984-10-02	739	744	736	739	723,000	457.82
1984-10-01	735	739	732	739	263,000	457.82
1984-09-29	730	736	730	730	360,000	452.25
1984-09-28	725	740	725	738	608,000	457.20
1984-09-27	726	734	723	723	410,000	447.91
1984-09-26	721	735	716	735	316,000	455.34
1984-09-25	726	726	720	721	428,000	446.67
1984-09-22	720	730	715	726	153,000	449.77
1984-09-21	733	733	727	730	585,000	452.25
1984-09-20	732	737	730	733	283,000	454.10
1984-09-19	727	735	727	732	245,000	453.48
1984-09-18	739	739	735	735	212,000	455.34
1984-09-17	740	748	735	738	662,000	457.20
1984-09-14	749	751	741	742	345,000	459.68
1984-09-13	749	749	740	741	148,000	459.06
1984-09-12	735	749	735	749	426,000	464.02
1984-09-11	747	747	730	731	146,000	452.86
1984-09-10	742	747	742	747	21,000	462.78
1984-09-07	740	745	740	740	75,000	458.44
1984-09-06	745	747	741	741	99,000	459.06
1984-09-05	750	751	740	740	189,000	458.44
1984-09-04	755	755	750	751	47,000	465.26
1984-09-03	751	755	750	750	87,000	464.64
1984-09-01	755	757	754	754	112,000	467.11
1984-08-31	750	756	750	751	111,000	465.26
1984-08-30	752	760	750	750	96,000	464.64
1984-08-29	751	761	751	755	139,000	467.73
1984-08-28	760	761	752	761	78,000	471.45
1984-08-27	752	760	752	760	70,000	470.83
1984-08-25	751	760	751	752	38,000	465.87
1984-08-24	755	755	751	751	37,000	465.26
1984-08-23	773	775	760	765	158,000	473.93
1984-08-22	770	775	770	775	166,000	480.12
1984-08-21	775	775	765	765	116,000	473.93
1984-08-20	766	770	765	770	84,000	477.03
1984-08-18	775	775	765	765	46,000	473.93
1984-08-17	780	784	771	775	317,000	480.12
1984-08-16	785	785	760	773	322,000	478.88
1984-08-15	794	794	780	789	265,000	488.80
1984-08-14	777	795	777	790	665,000	489.42
1984-08-13	765	776	765	775	144,000	480.12
1984-08-10	770	775	760	770	743,000	477.03
1984-08-09	754	765	754	765	140,000	473.93
1984-08-08	765	769	750	751	68,000	465.26
1984-08-07	770	770	755	764	89,000	473.31
1984-08-06	768	770	758	765	251,000	473.93
1984-08-04	757	760	752	760	377,000	470.83
1984-08-03	735	749	735	747	530,000	462.78
1984-08-02	725	730	720	720	495,000	446.05
1984-08-01	710	714	706	710	509,000	439.86
1984-07-31	718	718	706	706	539,000	437.38
1984-07-30	729	729	720	720	266,000	446.05
1984-07-28	726	732	726	732	86,000	453.48
1984-07-27	725	734	721	734	145,000	454.72
1984-07-26	715	720	715	715	150,000	442.95
1984-07-25	710	720	708	715	109,000	442.95
1984-07-24	715	715	701	710	343,000	439.86
1984-07-23	730	734	720	725	100,000	449.15
1984-07-21	736	740	729	729	91,000	451.63
1984-07-20	750	750	740	740	317,000	458.44
1984-07-19	751	759	750	750	68,000	464.64
1984-07-18	745	760	745	750	69,000	464.64
1984-07-17	745	750	741	750	177,000	464.64
1984-07-16	740	751	740	750	229,000	464.64
1984-07-13	758	760	750	750	151,000	464.64
1984-07-12	761	761	757	757	265,000	468.97
1984-07-11	765	771	761	771	158,000	477.65
1984-07-10	765	775	765	766	65,000	474.55
1984-07-09	765	769	765	765	47,000	473.93
1984-07-07	770	770	770	770	54,000	477.03
1984-07-06	770	770	765	770	70,000	477.03
1984-07-05	769	779	769	770	166,000	477.03
1984-07-04	770	780	770	779	182,000	482.60
1984-07-03	790	790	782	783	342,000	485.08
1984-07-02	792	792	782	790	359,000	489.42
1984-06-30	780	785	779	782	247,000	484.46
1984-06-29	778	778	770	777	242,000	481.36
1984-06-28	770	780	766	776	260,000	480.74
1984-06-27	754	769	754	761	382,000	471.45
1984-06-26	753	760	753	760	161,000	470.83
1984-06-25	761	769	750	760	204,000	470.83
1984-06-23	775	775	770	770	45,000	477.03
1984-06-22	775	780	770	780	384,000	483.22
1984-06-21	797	800	777	784	894,000	485.70
1984-06-20	774	795	774	794	574,000	491.89
1984-06-19	764	780	764	771	444,000	477.65
1984-06-18	761	764	757	764	192,000	473.31
1984-06-16	752	765	752	765	107,000	473.93
1984-06-15	758	758	750	757	276,000	468.97
1984-06-14	775	779	768	768	289,000	475.79
1984-06-13	773	780	773	780	272,000	483.22
1984-06-12	775	779	771	779	395,000	482.60
1984-06-11	779	779	773	779	203,000	482.60
1984-06-08	771	779	771	773	843,000	478.88
1984-06-07	767	780	767	771	542,000	477.65
1984-06-06	760	770	760	767	154,000	475.17
1984-06-05	762	767	756	760	324,000	470.83
1984-06-04	745	760	745	755	89,000	467.73
1984-06-02	750	755	745	745	138,000	461.54
1984-06-01	720	735	720	730	161,000	452.25
1984-05-31	725	739	725	725	289,000	449.15
1984-05-30	725	727	722	725	195,000	449.15
1984-05-29	725	730	720	725	148,000	449.15
1984-05-28	750	750	730	730	54,000	452.25
1984-05-26	731	740	731	740	216,000	458.44
1984-05-25	749	749	730	740	206,000	458.44
1984-05-24	717	760	717	760	497,000	470.83
1984-05-23	683	719	680	719	576,000	445.43
1984-05-22	700	700	685	693	438,000	429.32
1984-05-21	717	717	710	710	157,000	439.86
1984-05-19	710	717	710	717	144,000	444.19
1984-05-18	710	722	700	700	454,000	433.66
1984-05-17	752	757	725	730	446,000	452.25
1984-05-16	750	760	750	757	243,000	468.97
1984-05-15	750	769	750	760	214,000	470.83
1984-05-14	770	770	740	760	304,000	470.83
1984-05-11	780	785	771	772	329,000	478.26
1984-05-10	790	795	781	785	290,000	486.32
1984-05-09	800	805	791	795	544,000	492.51
1984-05-08	820	820	805	806	583,000	499.33
1984-05-07	820	826	820	820	217,000	508
1984-05-04	829	835	821	829	971,000	513.58
1984-05-02	820	841	820	839	1,509,999	519.77
1984-05-01	800	825	800	815	392,000	504.90
1984-04-28	800	804	785	800	628,000	495.61
1984-04-27	815	824	806	806	397,000	499.33
1984-04-26	805	813	802	805	224,000	498.71
1984-04-25	805	810	800	805	719,000	498.71
1984-04-24	805	814	801	801	372,000	496.23
1984-04-23	830	830	815	815	551,000	504.90
1984-04-21	825	833	815	833	432,000	516.06
1984-04-20	805	835	795	830	1,059,999	514.20
1984-04-19	819	824	810	810	734,000	501.81
1984-04-18	815	825	815	819	384,000	507.38
1984-04-17	827	839	810	810	374,000	501.81
1984-04-16	835	850	825	825	671,000	511.10
1984-04-13	848	850	835	835	1,095,999	517.29
1984-04-12	841	852	840	843	1,750,999	522.25
1984-04-11	840	849	835	845	2,477,999	523.49
1984-04-10	820	830	815	830	797,000	514.20
1984-04-09	810	820	810	814	299,000	504.28
1984-04-07	822	824	810	810	477,000	501.81
1984-04-06	816	824	810	824	926,000	510.48
1984-04-05	828	828	818	818	579,000	506.76
1984-04-04	830	835	816	818	1,559,999	506.76
1984-04-03	810	834	810	824	1,581,999	510.48
1984-04-02	816	816	806	806	1,218,999	499.33
1984-03-31	805	810	799	810	465,000	501.81
1984-03-30	808	810	799	799	1,354,999	494.99
1984-03-29	800	825	800	805	2,181,999	498.71
1984-03-28	787	795	785	792	1,647,999	490.66
1984-03-27	790	795	786	791	802,000	490.04
1984-03-26	798	798	790	791	567,000	490.04
1984-03-24	786	798	783	798	896,000	494.37
1984-03-23	785	785	780	780	1,409,999	483.22
1984-03-22	778	787	771	781	1,811,999	483.84
1984-03-21	756	780	750	780	1,359,999	483.22
1984-03-19	760	762	751	756	785,000	468.35
1984-03-17	756	765	750	753	1,527,999	466.49
1984-03-16	745	753	738	753	2,014,999	466.49
1984-03-15	729	743	729	737	1,149,999	456.58
1984-03-14	715	729	715	720	657,000	446.05
1984-03-13	720	725	710	715	145,000	442.95
1984-03-12	705	730	705	730	404,000	452.25
1984-03-09	705	710	700	702	89,000	434.90
1984-03-08	698	700	696	696	109,000	431.18
1984-03-07	698	700	695	695	152,000	430.56
1984-03-06	690	700	690	699	225,000	433.04
1984-03-05	695	695	685	690	230,000	427.46
1984-03-03	695	708	695	695	116,000	430.56
1984-03-02	700	703	695	695	193,000	430.56
1984-03-01	705	708	699	700	129,000	433.66
1984-02-29	706	708	700	703	401,000	435.52
1984-02-28	720	726	711	711	1,337,999	440.47
1984-02-27	710	725	707	715	1,937,999	442.95
1984-02-25	688	710	688	700	790,000	433.66
1984-02-24	674	682	674	678	460,000	420.03
1984-02-23	684	684	671	684	140,000	423.75
1984-02-22	670	685	670	684	246,000	423.75
1984-02-21	665	675	665	668	137,000	413.84
1984-02-20	659	662	659	660	102,000	408.88
1984-02-18	658	661	658	660	55,000	408.88
1984-02-17	659	665	657	661	181,000	409.50
1984-02-16	666	668	660	660	156,000	408.88
1984-02-15	673	684	671	672	199,000	416.31
1984-02-14	686	687	676	676	256,000	418.79
1984-02-13	690	691	688	689	76,000	426.85
1984-02-10	687	695	687	695	155,000	430.56
1984-02-09	700	705	687	690	334,000	427.46
1984-02-08	686	730	686	720	473,000	446.05
1984-02-07	685	692	685	686	435,000	424.99
1984-02-06	688	695	688	693	172,000	429.32
1984-02-04	686	690	685	687	81,000	425.61
1984-02-03	700	700	690	690	112,000	427.46
1984-02-02	700	704	700	700	303,000	433.66
1984-02-01	698	704	691	700	181,000	433.66
1984-01-31	701	710	690	697	154,000	431.80
1984-01-30	719	719	701	701	241,000	434.28
1984-01-28	715	723	711	722	961,000	447.29
1984-01-27	714	728	704	725	1,156,999	449.15
1984-01-26	708	710	700	709	823,000	439.24
1984-01-25	697	709	691	709	188,000	439.24
1984-01-24	697	698	690	695	184,000	430.56
1984-01-23	690	697	686	694	200,000	429.94
1984-01-21	690	700	690	691	175,000	428.08
1984-01-20	709	709	691	700	391,000	433.66
1984-01-19	698	710	685	710	546,000	439.86
1984-01-18	706	707	700	700	449,000	433.66
1984-01-17	711	711	705	705	255,000	436.76
1984-01-13	702	717	702	709	415,000	439.24
1984-01-12	715	718	708	710	460,000	439.86
1984-01-11	719	719	708	715	555,000	442.95
1984-01-10	718	720	701	720	590,000	446.05
1984-01-09	730	730	709	722	1,159,999	447.29
1984-01-07	727	734	727	733	2,208,999	454.10
1984-01-06	720	728	715	724	3,621,998	448.53
1984-01-05	713	722	708	717	4,709,998	444.19
1984-01-04	683	705	683	702	2,992,999	434.90

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