4452 花王(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,020	1,030	1,010	1,010	513,000	688.28
1985-12-27	1,020	1,030	1,010	1,020	1,162,000	695.09
1985-12-26	1,030	1,040	1,010	1,020	5,535,998	695.09
1985-12-25	979	995	971	994	1,687,999	677.38
1985-12-24	974	978	970	975	326,000	664.43
1985-12-23	975	975	970	974	295,000	663.75
1985-12-21	975	979	970	972	108,000	662.38
1985-12-20	984	984	975	975	1,176,000	664.43
1985-12-19	989	989	979	980	356,000	667.84
1985-12-18	979	989	974	988	2,188,999	673.29
1985-12-17	977	980	970	970	627,000	661.02
1985-12-16	985	987	975	977	1,042,000	665.79
1985-12-13	970	976	965	975	594,000	664.43
1985-12-12	979	979	970	976	456,000	665.11
1985-12-11	971	975	962	970	361,000	661.02
1985-12-10	972	972	960	961	351,000	654.89
1985-12-09	971	975	967	969	282,000	660.34
1985-12-07	970	975	970	975	192,000	664.43
1985-12-06	982	987	970	978	892,000	666.47
1985-12-05	975	985	973	980	730,000	667.84
1985-12-04	979	979	965	966	686,000	658.30
1985-12-03	980	983	970	972	1,052,000	662.38
1985-12-02	971	989	970	980	183,000	667.84
1985-11-30	988	989	972	980	249,000	667.84
1985-11-29	985	985	970	979	126,000	667.15
1985-11-28	998	1,010	979	988	1,534,999	673.29
1985-11-27	1,000	1,010	993	999	2,701,999	680.78
1985-11-26	982	1,000	982	997	4,856,998	679.42
1985-11-25	977	979	971	972	564,000	662.38
1985-11-22	985	987	970	971	1,385,999	661.70
1985-11-21	969	992	969	982	4,288,998	669.20
1985-11-20	980	980	963	968	1,863,999	659.66
1985-11-19	983	990	960	970	3,424,999	661.02
1985-11-18	955	986	955	984	3,312,999	670.56
1985-11-16	945	950	941	945	506,000	643.98
1985-11-15	925	939	925	931	168,000	634.44
1985-11-14	939	939	910	930	630,000	633.76
1985-11-13	933	940	930	939	431,000	639.90
1985-11-12	940	943	930	930	394,000	633.76
1985-11-11	940	940	930	936	124,000	637.85
1985-11-08	956	957	945	950	454,000	647.39
1985-11-07	953	962	952	961	1,896,999	654.89
1985-11-06	940	955	939	953	1,117,000	649.44
1985-11-05	937	940	933	934	386,000	636.49
1985-11-02	930	939	930	931	223,000	634.44
1985-11-01	935	943	925	932	311,000	635.13
1985-10-31	939	949	939	945	664,000	643.98
1985-10-30	930	935	926	935	433,000	637.17
1985-10-29	923	930	920	928	438,000	632.40
1985-10-28	921	936	918	929	271,000	633.08
1985-10-26	930	930	911	911	300,000	620.81
1985-10-25	944	951	930	932	702,000	635.13
1985-10-24	940	945	939	944	753,000	643.30
1985-10-23	935	951	935	950	1,423,999	647.39
1985-10-22	945	945	929	930	885,000	633.76
1985-10-21	950	950	930	935	433,000	637.17
1985-10-19	950	954	946	954	402,000	650.12
1985-10-18	943	956	943	946	737,000	644.67
1985-10-17	950	950	941	950	801,000	647.39
1985-10-16	960	964	950	955	868,000	650.80
1985-10-15	970	970	954	960	1,005,000	654.21
1985-10-14	968	976	960	965	1,547,999	657.61
1985-10-11	956	961	946	959	1,122,000	653.52
1985-10-09	946	960	940	946	1,186,000	644.67
1985-10-08	940	941	935	936	470,000	637.85
1985-10-07	946	950	933	941	372,000	641.26
1985-10-05	948	954	934	953	882,000	649.44
1985-10-04	953	960	945	958	1,641,999	652.84
1985-10-03	955	978	944	960	3,543,999	654.21
1985-10-02	931	960	931	955	4,784,998	650.80
1985-10-01	914	935	910	921	2,839,999	627.63
1985-09-30	903	915	900	914	664,000	622.86
1985-09-28	902	908	898	904	328,000	616.04
1985-09-27	915	920	903	912	2,738,999	621.50
1985-09-26	886	905	880	905	2,504,999	616.73
1985-09-25	870	874	870	870	243,000	592.87
1985-09-24	877	885	870	870	892,000	592.87
1985-09-21	856	880	856	870	618,000	592.87
1985-09-20	857	858	856	856	382,000	583.33
1985-09-19	851	858	850	858	511,000	584.70
1985-09-18	853	854	850	851	218,000	579.93
1985-09-17	849	854	841	854	381,000	581.97
1985-09-13	849	855	849	850	394,000	579.25
1985-09-12	848	854	846	846	234,000	576.52
1985-09-11	846	850	846	846	219,000	576.52
1985-09-10	850	850	842	844	280,000	575.16
1985-09-09	848	850	845	850	140,000	579.25
1985-09-07	849	849	845	846	282,000	576.52
1985-09-06	850	858	848	848	175,000	577.88
1985-09-05	856	856	847	849	409,000	578.56
1985-09-04	849	856	845	856	326,000	583.33
1985-09-03	850	851	845	850	342,000	579.25
1985-09-02	863	863	840	840	219,000	572.43
1985-08-31	858	865	858	865	652,000	589.47
1985-08-30	850	868	849	865	1,239,000	589.47
1985-08-29	845	845	840	840	628,000	572.43
1985-08-28	842	854	842	845	237,000	575.84
1985-08-27	850	850	840	841	188,000	573.11
1985-08-26	850	853	850	850	184,000	579.25
1985-08-24	850	855	850	851	162,000	579.93
1985-08-23	854	855	850	850	240,000	579.25
1985-08-22	850	853	848	852	395,000	580.61
1985-08-21	848	853	848	850	188,000	579.25
1985-08-20	850	851	845	850	209,000	579.25
1985-08-19	850	851	841	850	115,000	579.25
1985-08-17	850	851	849	850	172,000	579.25
1985-08-16	855	855	850	850	138,000	579.25
1985-08-15	856	856	849	849	183,000	578.56
1985-08-14	855	858	850	858	240,000	584.70
1985-08-13	857	858	853	858	132,000	584.70
1985-08-12	855	857	848	857	292,000	584.02
1985-08-09	850	860	845	848	358,000	577.88
1985-08-08	841	855	841	848	171,000	577.88
1985-08-07	849	852	836	850	314,000	579.25
1985-08-06	860	865	844	855	538,000	582.65
1985-08-05	865	875	865	868	277,000	591.51
1985-08-03	882	895	870	871	2,238,999	593.56
1985-08-02	841	879	840	872	3,190,999	594.24
1985-08-01	838	840	838	838	179,000	571.07
1985-07-31	835	838	833	835	166,000	569.02
1985-07-30	832	838	822	832	573,000	566.98
1985-07-29	830	834	825	830	178,000	565.62
1985-07-27	834	834	826	826	93,000	562.89
1985-07-26	822	834	822	834	318,000	568.34
1985-07-25	821	823	820	821	114,000	559.48
1985-07-24	810	825	810	820	78,000	558.80
1985-07-23	819	821	816	816	140,000	556.08
1985-07-22	814	825	814	821	229,000	559.48
1985-07-20	811	815	811	814	146,000	554.71
1985-07-19	815	816	811	813	171,000	554.03
1985-07-18	817	830	811	815	536,000	555.39
1985-07-17	810	818	807	818	352,000	557.44
1985-07-16	805	807	800	806	193,000	549.26
1985-07-15	810	810	795	805	245,000	548.58
1985-07-12	810	810	805	810	302,000	551.99
1985-07-11	826	835	805	810	476,000	551.99
1985-07-10	835	837	829	835	588,000	569.02
1985-07-09	834	838	834	835	655,000	569.02
1985-07-08	840	840	836	837	751,000	570.39
1985-07-06	837	840	837	839	308,000	571.75
1985-07-05	840	840	837	837	566,000	570.39
1985-07-04	839	845	839	840	644,000	572.43
1985-07-03	840	841	838	838	415,000	571.07
1985-07-02	842	842	840	840	286,000	572.43
1985-07-01	839	843	839	840	265,000	572.43
1985-06-29	839	843	839	839	209,000	571.75
1985-06-28	840	841	837	837	327,000	570.39
1985-06-27	848	848	837	838	464,000	571.07
1985-06-26	840	850	838	841	836,000	573.11
1985-06-25	836	840	836	836	450,000	569.70
1985-06-24	835	840	835	838	255,000	571.07
1985-06-22	836	839	835	835	196,000	569.02
1985-06-21	835	838	835	836	547,000	569.70
1985-06-20	838	838	832	835	848,000	569.02
1985-06-19	841	843	832	835	569,000	569.02
1985-06-18	844	845	841	841	501,000	573.11
1985-06-17	838	845	838	842	190,000	573.79
1985-06-15	835	840	835	840	533,000	572.43
1985-06-14	838	839	835	838	464,000	571.07
1985-06-13	839	848	839	841	438,000	573.11
1985-06-12	839	842	839	840	618,000	572.43
1985-06-11	837	840	837	839	283,000	571.75
1985-06-10	837	845	837	839	391,000	571.75
1985-06-07	850	850	840	841	619,000	573.11
1985-06-06	840	853	840	850	931,000	579.25
1985-06-05	835	848	835	837	444,000	570.39
1985-06-04	822	840	822	839	313,000	571.75
1985-06-03	845	845	820	820	362,000	558.80
1985-06-01	852	854	841	842	709,000	573.79
1985-05-31	859	863	851	852	1,830,999	580.61
1985-05-30	845	852	845	850	1,267,999	579.25
1985-05-29	845	848	836	842	717,000	573.79
1985-05-28	840	850	838	845	1,160,000	575.84
1985-05-27	835	845	835	843	301,000	574.48
1985-05-25	835	837	830	835	236,000	569.02
1985-05-24	837	838	835	835	1,243,000	569.02
1985-05-23	851	853	838	840	1,147,000	572.43
1985-05-22	840	855	840	851	2,154,999	579.93
1985-05-21	850	863	840	840	3,054,999	572.43
1985-05-20	842	845	835	845	1,610,999	575.84
1985-05-18	832	841	821	840	2,037,999	572.43
1985-05-17	805	837	805	834	2,848,999	568.34
1985-05-16	800	809	798	803	1,038,000	547.22
1985-05-15	803	810	801	802	1,173,000	546.53
1985-05-14	817	821	801	803	2,056,999	547.22
1985-05-13	800	815	799	815	1,441,999	555.39
1985-05-10	792	804	791	804	743,000	547.90
1985-05-09	799	799	791	797	473,000	543.13
1985-05-08	790	806	789	799	1,188,000	544.49
1985-05-07	791	796	789	789	518,000	537.68
1985-05-04	785	793	785	790	86,000	538.36
1985-05-02	800	800	790	797	406,000	543.13
1985-05-01	798	805	795	802	854,000	546.53
1985-04-30	798	798	785	788	327,000	536.99
1985-04-27	793	798	791	796	390,000	542.45
1985-04-26	793	794	785	790	694,000	538.36
1985-04-25	776	794	773	780	466,000	531.54
1985-04-24	760	769	760	769	358,000	524.05
1985-04-23	761	770	761	761	217,000	518.59
1985-04-22	770	775	768	771	168,000	525.41
1985-04-20	767	774	760	768	176,000	523.37
1985-04-19	769	769	760	767	523,000	522.68
1985-04-18	763	770	750	770	646,000	524.73
1985-04-17	762	774	760	760	1,291,999	517.91
1985-04-16	789	790	755	761	918,000	518.59
1985-04-15	805	805	791	799	778,000	544.49
1985-04-12	808	808	795	805	1,091,000	548.58
1985-04-11	805	810	804	810	978,000	551.99
1985-04-10	810	812	805	806	613,000	549.26
1985-04-09	820	821	809	810	708,000	551.99
1985-04-08	805	825	802	819	640,000	558.12
1985-04-06	800	805	795	795	399,000	541.76
1985-04-05	820	823	810	810	1,188,000	551.99
1985-04-04	820	835	811	824	3,452,999	561.53
1985-04-03	805	815	800	810	3,527,999	551.99
1985-04-02	786	805	784	798	3,589,999	543.81
1985-04-01	780	792	780	781	1,679,999	532.22
1985-03-30	780	782	773	778	517,000	530.18
1985-03-29	784	786	765	776	1,963,999	528.82
1985-03-28	776	790	776	779	3,873,998	530.86
1985-03-27	776	780	761	776	2,055,999	528.82
1985-03-26	845	850	840	848	594,000	525.35
1985-03-25	847	847	843	844	318,000	522.87
1985-03-23	849	850	840	845	339,000	523.49
1985-03-22	853	854	844	844	406,000	522.87
1985-03-20	855	856	851	855	1,258,999	529.68
1985-03-19	844	863	844	855	2,105,999	529.68
1985-03-18	838	850	838	842	1,342,999	521.63
1985-03-16	834	838	833	833	400,000	516.06
1985-03-15	834	846	834	840	850,000	520.39
1985-03-14	846	846	836	844	1,322,999	522.87
1985-03-13	826	832	825	826	411,000	511.72
1985-03-12	820	827	820	826	344,000	511.72
1985-03-11	821	830	820	820	215,000	508
1985-03-08	826	839	815	825	417,000	511.10
1985-03-07	840	842	838	842	272,000	521.63
1985-03-06	840	845	840	840	585,000	520.39
1985-03-05	843	849	840	840	694,000	520.39
1985-03-04	835	846	835	845	587,000	523.49
1985-03-02	847	847	835	835	164,000	517.29
1985-03-01	828	850	828	845	839,000	523.49
1985-02-28	826	830	825	826	578,000	511.72
1985-02-27	828	832	825	826	890,000	511.72
1985-02-26	824	835	821	829	782,000	513.58
1985-02-25	825	834	825	825	320,000	511.10
1985-02-23	823	830	823	824	178,000	510.48
1985-02-22	820	826	820	823	216,000	509.86
1985-02-21	819	830	817	830	244,000	514.20
1985-02-20	817	819	815	817	167,000	506.14
1985-02-19	819	820	815	817	141,000	506.14
1985-02-18	819	823	818	819	61,000	507.38
1985-02-16	816	825	816	817	152,000	506.14
1985-02-15	825	825	816	816	71,000	505.52
1985-02-14	816	828	815	817	238,000	506.14
1985-02-13	830	835	820	820	195,000	508
1985-02-12	815	825	815	825	216,000	511.10
1985-02-08	820	821	815	815	385,000	504.90
1985-02-07	824	827	820	822	268,000	509.24
1985-02-06	825	828	815	820	261,000	508
1985-02-05	825	829	818	825	500,000	511.10
1985-02-04	827	835	825	825	200,000	511.10
1985-02-02	835	840	825	825	347,000	511.10
1985-02-01	840	842	833	835	546,000	517.29
1985-01-31	849	849	833	840	579,000	520.39
1985-01-30	830	839	829	830	646,000	514.20
1985-01-29	825	831	825	825	397,000	511.10
1985-01-28	820	832	820	831	317,000	514.82
1985-01-26	825	828	820	822	279,000	509.24
1985-01-25	820	830	819	825	395,000	511.10
1985-01-24	822	827	820	820	421,000	508
1985-01-23	833	833	822	822	941,000	509.24
1985-01-22	849	849	830	832	792,000	515.44
1985-01-21	854	855	848	849	325,000	525.97
1985-01-19	850	854	846	848	359,000	525.35
1985-01-18	858	860	850	850	1,335,999	526.59
1985-01-17	862	862	846	860	1,378,999	532.78
1985-01-16	855	866	855	858	3,493,998	531.54
1985-01-14	845	854	845	853	1,107,999	528.45
1985-01-11	849	862	845	855	6,326,997	529.68
1985-01-10	817	850	815	830	4,091,998	514.20
1985-01-09	815	815	807	807	729,000	499.95
1985-01-08	805	811	802	806	340,000	499.33
1985-01-07	819	819	811	815	399,000	504.90
1985-01-05	814	819	811	814	444,000	504.28
1985-01-04	815	815	806	810	135,000	501.81

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