4452 花王(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,710	1,740	1,660	1,730	400,000	1,497.84
1987-12-26	1,770	1,770	1,670	1,710	313,000	1,480.52
1987-12-25	1,830	1,840	1,800	1,800	543,000	1,558.44
1987-12-24	1,860	1,860	1,820	1,860	422,000	1,610.39
1987-12-23	1,810	1,840	1,810	1,840	3,644,999	1,593.07
1987-12-22	1,880	1,880	1,800	1,840	885,000	1,593.07
1987-12-21	1,900	1,900	1,860	1,880	827,000	1,627.71
1987-12-18	1,850	1,870	1,830	1,850	977,000	1,601.73
1987-12-17	1,840	1,850	1,820	1,850	792,000	1,601.73
1987-12-16	1,830	1,840	1,800	1,810	303,000	1,567.10
1987-12-15	1,860	1,860	1,800	1,810	549,000	1,567.10
1987-12-14	1,830	1,850	1,830	1,830	390,000	1,584.42
1987-12-11	1,800	1,830	1,780	1,830	450,000	1,584.42
1987-12-10	1,820	1,840	1,810	1,830	773,000	1,584.42
1987-12-09	1,820	1,840	1,800	1,820	561,000	1,575.76
1987-12-08	1,800	1,830	1,790	1,790	401,000	1,549.78
1987-12-07	1,790	1,800	1,770	1,770	347,000	1,532.47
1987-12-05	1,790	1,810	1,790	1,790	280,000	1,549.78
1987-12-04	1,820	1,850	1,820	1,820	216,000	1,575.76
1987-12-03	1,820	1,850	1,810	1,850	434,000	1,601.73
1987-12-02	1,870	1,870	1,840	1,860	437,000	1,610.39
1987-12-01	1,770	1,850	1,750	1,850	705,000	1,601.73
1987-11-30	1,810	1,810	1,790	1,800	383,000	1,558.44
1987-11-28	1,840	1,850	1,820	1,850	241,000	1,601.73
1987-11-27	1,890	1,890	1,850	1,860	623,000	1,610.39
1987-11-26	1,870	1,900	1,860	1,900	352,000	1,645.02
1987-11-25	1,870	1,870	1,830	1,870	634,000	1,619.05
1987-11-24	1,800	1,840	1,800	1,810	521,000	1,567.10
1987-11-20	1,800	1,820	1,780	1,810	517,000	1,567.10
1987-11-19	1,840	1,860	1,800	1,810	755,000	1,567.10
1987-11-18	1,810	1,840	1,800	1,830	774,000	1,584.42
1987-11-17	1,850	1,860	1,810	1,850	590,000	1,601.73
1987-11-16	1,850	1,890	1,830	1,860	863,000	1,610.39
1987-11-13	1,780	1,900	1,760	1,850	1,368,000	1,601.73
1987-11-12	1,680	1,700	1,630	1,680	936,000	1,454.55
1987-11-11	1,700	1,710	1,520	1,630	1,442,000	1,411.26
1987-11-10	1,730	1,760	1,700	1,730	942,000	1,497.84
1987-11-09	1,750	1,800	1,750	1,760	283,000	1,523.81
1987-11-07	1,760	1,780	1,760	1,760	275,000	1,523.81
1987-11-06	1,780	1,790	1,750	1,770	974,000	1,532.47
1987-11-05	1,790	1,800	1,750	1,780	776,000	1,541.13
1987-11-04	1,790	1,820	1,790	1,820	377,000	1,575.76
1987-11-02	1,830	1,830	1,800	1,830	536,000	1,584.42
1987-10-31	1,840	1,840	1,810	1,830	496,000	1,584.42
1987-10-30	1,720	1,780	1,720	1,780	633,000	1,541.13
1987-10-29	1,650	1,720	1,650	1,690	1,299,000	1,463.20
1987-10-28	1,760	1,820	1,700	1,700	1,650,000	1,471.86
1987-10-27	1,670	1,800	1,670	1,780	1,875,000	1,541.13
1987-10-26	1,830	1,850	1,630	1,700	1,830,000	1,471.86
1987-10-24	1,860	1,890	1,860	1,860	917,000	1,610.39
1987-10-23	1,900	1,940	1,870	1,880	1,026,000	1,627.71
1987-10-22	1,980	2,080	1,950	1,980	2,046,000	1,714.29
1987-10-21	1,950	1,950	1,950	1,950	1,463,000	1,688.31
1987-10-20	1,650	1,650	1,650	1,650	706,000	1,428.57
1987-10-19	2,020	2,060	2,010	2,050	618,000	1,774.89
1987-10-16	2,080	2,110	2,080	2,100	1,405,000	1,818.18
1987-10-15	2,070	2,100	2,070	2,080	875,000	1,800.87
1987-10-14	2,120	2,140	2,110	2,120	1,106,000	1,835.50
1987-10-13	2,080	2,120	2,080	2,120	385,000	1,835.50
1987-10-12	2,060	2,100	2,060	2,100	301,000	1,818.18
1987-10-09	2,100	2,120	2,080	2,080	1,200,000	1,800.87
1987-10-08	2,100	2,140	2,090	2,140	755,000	1,852.81
1987-10-07	2,100	2,130	2,100	2,110	1,059,000	1,826.84
1987-10-06	2,100	2,140	2,100	2,130	673,000	1,844.16
1987-10-05	2,110	2,150	2,100	2,140	1,307,000	1,852.81
1987-10-03	2,070	2,110	2,070	2,100	347,000	1,818.18
1987-10-02	2,110	2,110	2,080	2,100	700,000	1,818.18
1987-10-01	2,100	2,120	2,070	2,070	1,892,000	1,792.21
1987-09-30	2,080	2,090	2,060	2,070	791,000	1,792.21
1987-09-29	2,080	2,100	2,060	2,080	1,034,000	1,800.87
1987-09-28	2,040	2,080	2,040	2,060	766,000	1,783.55
1987-09-26	1,990	2,050	1,990	2,030	921,000	1,757.58
1987-09-25	2,020	2,060	2,010	2,060	837,000	1,698.62
1987-09-24	2,050	2,070	2,040	2,060	843,000	1,698.62
1987-09-22	2,050	2,060	2,020	2,050	628,000	1,690.37
1987-09-21	2,060	2,060	2,040	2,050	635,000	1,690.37
1987-09-18	2,020	2,040	2,010	2,020	786,000	1,665.64
1987-09-17	2,000	2,020	2,000	2,020	680,000	1,665.64
1987-09-16	2,010	2,030	2,000	2,000	751,000	1,649.14
1987-09-14	2,020	2,040	2,010	2,010	1,096,000	1,657.39
1987-09-11	2,020	2,060	2,020	2,020	639,000	1,665.64
1987-09-10	2,030	2,030	2,020	2,020	346,000	1,665.64
1987-09-09	2,040	2,060	2,030	2,050	753,000	1,690.37
1987-09-08	2,030	2,070	2,030	2,050	858,000	1,690.37
1987-09-07	2,060	2,080	2,020	2,020	897,000	1,665.64
1987-09-05	2,130	2,150	2,100	2,100	693,000	1,731.60
1987-09-04	2,180	2,180	2,160	2,160	658,000	1,781.08
1987-09-03	2,140	2,190	2,120	2,180	1,049,000	1,797.57
1987-09-02	2,200	2,200	2,180	2,180	676,000	1,797.57
1987-09-01	2,200	2,230	2,190	2,200	910,000	1,814.06
1987-08-31	2,200	2,220	2,180	2,180	685,000	1,797.57
1987-08-29	2,190	2,220	2,190	2,200	593,000	1,814.06
1987-08-28	2,250	2,250	2,170	2,190	3,031,999	1,805.81
1987-08-27	2,230	2,240	2,220	2,240	1,163,000	1,847.04
1987-08-26	2,210	2,230	2,210	2,230	1,532,000	1,838.80
1987-08-25	2,200	2,210	2,190	2,210	987,000	1,822.30
1987-08-24	2,200	2,200	2,180	2,190	724,000	1,805.81
1987-08-22	2,180	2,200	2,170	2,180	855,000	1,797.57
1987-08-21	2,170	2,180	2,150	2,160	860,000	1,781.08
1987-08-20	2,180	2,180	2,160	2,180	693,000	1,797.57
1987-08-19	2,180	2,190	2,160	2,160	777,000	1,781.08
1987-08-18	2,160	2,180	2,150	2,180	818,000	1,797.57
1987-08-17	2,180	2,180	2,150	2,160	558,000	1,781.08
1987-08-14	2,180	2,180	2,160	2,180	948,000	1,797.57
1987-08-13	2,140	2,160	2,140	2,160	1,004,000	1,781.08
1987-08-12	2,130	2,150	2,110	2,150	1,194,000	1,772.83
1987-08-11	2,140	2,140	2,100	2,100	606,000	1,731.60
1987-08-10	2,100	2,130	2,100	2,120	526,000	1,748.09
1987-08-07	2,130	2,130	2,110	2,120	449,000	1,748.09
1987-08-06	2,140	2,140	2,110	2,140	702,000	1,764.58
1987-08-05	2,060	2,110	2,060	2,100	536,000	1,731.60
1987-08-04	2,040	2,110	2,040	2,080	409,000	1,715.11
1987-08-03	2,150	2,150	2,110	2,120	839,000	1,748.09
1987-08-01	2,100	2,150	2,100	2,150	1,642,000	1,772.83
1987-07-31	2,050	2,080	2,040	2,060	865,000	1,698.62
1987-07-30	2,050	2,050	2,020	2,020	684,000	1,665.64
1987-07-29	2,060	2,060	2,020	2,020	985,000	1,665.64
1987-07-28	2,000	2,040	1,990	2,020	663,000	1,665.64
1987-07-27	1,970	1,970	1,940	1,970	243,000	1,624.41
1987-07-25	1,940	1,970	1,940	1,940	416,000	1,599.67
1987-07-24	1,920	1,950	1,880	1,940	724,000	1,599.67
1987-07-23	1,820	1,850	1,800	1,840	1,064,000	1,517.21
1987-07-22	1,910	1,920	1,810	1,810	1,084,000	1,492.48
1987-07-21	1,930	1,930	1,910	1,920	528,000	1,583.18
1987-07-20	1,990	1,990	1,930	1,960	274,000	1,616.16
1987-07-17	1,990	2,000	1,970	1,970	191,000	1,624.41
1987-07-16	1,950	1,990	1,950	1,980	292,000	1,632.65
1987-07-15	1,960	1,990	1,960	1,980	315,000	1,632.65
1987-07-14	1,980	2,000	1,970	2,000	411,000	1,649.14
1987-07-13	2,020	2,020	2,000	2,000	224,000	1,649.14
1987-07-10	1,990	2,010	1,970	2,010	343,000	1,657.39
1987-07-09	1,950	2,000	1,910	1,960	916,000	1,616.16
1987-07-08	1,990	2,010	1,960	1,960	601,000	1,616.16
1987-07-07	2,000	2,040	1,980	1,990	690,000	1,640.90
1987-07-06	2,000	2,030	2,000	2,010	420,000	1,657.39
1987-07-04	2,030	2,040	2,030	2,040	344,000	1,682.13
1987-07-03	2,090	2,100	2,050	2,050	632,000	1,690.37
1987-07-02	2,020	2,120	2,020	2,070	654,000	1,706.86
1987-07-01	2,030	2,070	2,020	2,050	759,000	1,690.37
1987-06-30	2,040	2,070	2,010	2,070	807,000	1,706.86
1987-06-29	2,090	2,120	2,070	2,080	451,000	1,715.11
1987-06-27	2,110	2,140	2,110	2,110	674,000	1,739.85
1987-06-26	2,110	2,120	2,060	2,100	867,000	1,731.60
1987-06-25	2,080	2,100	2,080	2,100	656,000	1,731.60
1987-06-24	2,070	2,100	2,060	2,080	474,000	1,715.11
1987-06-23	2,050	2,080	2,030	2,060	678,000	1,698.62
1987-06-22	2,150	2,160	2,090	2,090	855,000	1,723.36
1987-06-19	2,150	2,160	2,130	2,150	1,343,000	1,772.83
1987-06-18	2,170	2,170	2,150	2,170	843,000	1,789.32
1987-06-17	2,170	2,180	2,150	2,150	529,000	1,772.83
1987-06-16	2,180	2,180	2,150	2,150	1,001,000	1,772.83
1987-06-15	2,180	2,180	2,160	2,180	1,168,000	1,797.57
1987-06-12	2,170	2,180	2,150	2,150	1,254,000	1,772.83
1987-06-11	2,110	2,160	2,110	2,160	1,180,000	1,781.08
1987-06-10	2,120	2,140	2,100	2,100	718,000	1,731.60
1987-06-09	2,140	2,150	2,120	2,140	540,000	1,764.58
1987-06-08	2,100	2,140	2,100	2,140	459,000	1,764.58
1987-06-06	2,100	2,120	2,080	2,100	358,000	1,731.60
1987-06-05	2,160	2,170	2,080	2,110	1,163,000	1,739.85
1987-06-04	2,190	2,190	2,150	2,160	1,458,000	1,781.08
1987-06-03	2,100	2,170	2,080	2,170	1,592,000	1,789.32
1987-06-02	2,140	2,140	2,100	2,100	801,000	1,731.60
1987-06-01	2,120	2,160	2,110	2,140	1,513,000	1,764.58
1987-05-30	2,120	2,120	2,100	2,100	567,000	1,731.60
1987-05-29	2,100	2,130	2,100	2,100	1,002,000	1,731.60
1987-05-28	2,120	2,120	2,080	2,080	1,236,000	1,715.11
1987-05-27	2,120	2,120	2,070	2,110	1,395,000	1,739.85
1987-05-26	2,100	2,120	2,070	2,080	802,000	1,715.11
1987-05-25	2,140	2,160	2,050	2,070	1,694,000	1,706.86
1987-05-23	2,050	2,130	2,050	2,110	1,134,000	1,739.85
1987-05-22	2,020	2,050	1,980	2,030	997,000	1,673.88
1987-05-21	2,000	2,020	1,960	1,960	1,211,000	1,616.16
1987-05-20	2,020	2,020	1,970	1,990	1,765,000	1,640.90
1987-05-19	2,050	2,090	2,050	2,060	1,184,000	1,698.62
1987-05-18	2,090	2,110	2,060	2,090	1,995,000	1,723.36
1987-05-15	2,130	2,130	2,070	2,110	1,688,000	1,739.85
1987-05-14	2,100	2,120	2,090	2,120	1,529,000	1,748.09
1987-05-13	2,130	2,140	2,060	2,120	2,216,000	1,748.09
1987-05-12	2,080	2,170	2,060	2,140	6,303,999	1,764.58
1987-05-11	2,100	2,100	2,060	2,080	1,711,000	1,715.11
1987-05-08	2,100	2,110	2,060	2,060	4,027,999	1,698.62
1987-05-07	2,100	2,110	2,060	2,080	6,413,999	1,715.11
1987-05-06	1,940	2,080	1,930	2,070	15,414,997	1,706.86
1987-05-02	1,880	1,920	1,860	1,900	1,985,000	1,566.69
1987-05-01	1,920	1,940	1,860	1,880	5,963,999	1,550.20
1987-04-30	1,760	1,910	1,750	1,880	2,282,000	1,550.20
1987-04-28	1,710	1,760	1,610	1,740	3,094,999	1,434.76
1987-04-27	1,860	1,860	1,720	1,720	1,234,000	1,418.26
1987-04-25	1,870	1,880	1,820	1,830	979,000	1,508.97
1987-04-24	1,920	1,920	1,870	1,900	4,276,999	1,566.69
1987-04-23	1,770	1,890	1,770	1,890	3,420,999	1,558.44
1987-04-22	1,770	1,790	1,760	1,770	1,179,000	1,459.49
1987-04-21	1,770	1,790	1,770	1,770	1,416,000	1,459.49
1987-04-20	1,830	1,840	1,770	1,800	1,532,000	1,484.23
1987-04-17	1,810	1,810	1,790	1,810	948,000	1,492.48
1987-04-16	1,810	1,840	1,790	1,790	3,333,999	1,475.98
1987-04-15	1,710	1,750	1,700	1,750	2,561,999	1,443
1987-04-14	1,660	1,720	1,660	1,710	799,000	1,410.02
1987-04-13	1,740	1,740	1,710	1,720	969,000	1,418.26
1987-04-10	1,720	1,750	1,720	1,750	672,000	1,443
1987-04-09	1,760	1,780	1,730	1,740	1,313,000	1,434.76
1987-04-08	1,710	1,770	1,700	1,730	979,000	1,426.51
1987-04-07	1,690	1,740	1,690	1,730	691,000	1,426.51
1987-04-06	1,700	1,720	1,700	1,700	735,000	1,401.77
1987-04-04	1,700	1,730	1,700	1,700	609,000	1,401.77
1987-04-03	1,670	1,730	1,670	1,700	1,371,000	1,401.77
1987-04-02	1,650	1,720	1,650	1,700	1,146,000	1,401.77
1987-04-01	1,610	1,660	1,610	1,640	1,681,000	1,352.30
1987-03-31	1,600	1,660	1,600	1,630	871,000	1,344.05
1987-03-30	1,670	1,690	1,660	1,680	683,000	1,385.28
1987-03-28	1,660	1,730	1,660	1,700	844,000	1,401.77
1987-03-27	1,720	1,780	1,720	1,750	1,680,000	1,443
1987-03-26	1,850	1,940	1,830	1,900	1,425,000	1,424.26
1987-03-25	1,830	1,850	1,820	1,850	707,000	1,386.78
1987-03-24	1,820	1,830	1,790	1,830	884,000	1,371.79
1987-03-23	1,810	1,840	1,810	1,830	725,000	1,371.79
1987-03-20	1,850	1,860	1,840	1,840	695,000	1,379.28
1987-03-19	1,880	1,890	1,850	1,860	1,017,000	1,394.28
1987-03-18	1,890	1,890	1,860	1,860	1,311,000	1,394.28
1987-03-17	1,870	1,890	1,860	1,890	699,000	1,416.77
1987-03-16	1,860	1,880	1,850	1,880	772,000	1,409.27
1987-03-13	1,880	1,890	1,860	1,860	824,000	1,394.28
1987-03-12	1,890	1,910	1,860	1,880	997,000	1,409.27
1987-03-11	1,910	1,910	1,880	1,910	1,092,000	1,431.76
1987-03-10	1,910	1,920	1,880	1,890	738,000	1,416.77
1987-03-09	1,900	1,930	1,880	1,900	639,000	1,424.26
1987-03-07	1,870	1,890	1,850	1,850	878,000	1,386.78
1987-03-06	1,950	1,960	1,900	1,900	1,633,000	1,424.26
1987-03-05	1,990	2,010	1,940	1,950	4,028,999	1,461.74
1987-03-04	1,890	2,000	1,880	1,960	4,998,999	1,469.24
1987-03-03	1,890	1,900	1,870	1,900	2,362,999	1,424.26
1987-03-02	1,900	1,910	1,860	1,900	3,253,999	1,424.26
1987-02-28	1,850	1,890	1,850	1,870	2,455,999	1,401.77
1987-02-27	1,790	1,860	1,770	1,830	5,276,998	1,371.79
1987-02-26	1,720	1,790	1,720	1,770	2,465,999	1,326.81
1987-02-25	1,680	1,750	1,670	1,710	1,355,000	1,281.84
1987-02-24	1,670	1,700	1,670	1,670	825,000	1,251.85
1987-02-23	1,680	1,740	1,660	1,670	1,319,000	1,251.85
1987-02-20	1,630	1,680	1,630	1,680	1,603,000	1,259.35
1987-02-19	1,630	1,630	1,610	1,620	933,000	1,214.37
1987-02-18	1,600	1,630	1,600	1,610	564,000	1,206.87
1987-02-17	1,600	1,620	1,600	1,600	865,000	1,199.38
1987-02-16	1,600	1,630	1,600	1,610	456,000	1,206.87
1987-02-13	1,650	1,660	1,600	1,600	531,000	1,199.38
1987-02-12	1,670	1,670	1,630	1,650	741,000	1,236.86
1987-02-10	1,630	1,690	1,620	1,620	503,000	1,214.37
1987-02-09	1,560	1,600	1,560	1,580	533,000	1,184.39
1987-02-07	1,620	1,620	1,560	1,590	684,000	1,191.88
1987-02-06	1,660	1,660	1,620	1,620	801,000	1,214.37
1987-02-05	1,700	1,700	1,660	1,660	603,000	1,244.35
1987-02-04	1,670	1,690	1,670	1,670	523,000	1,251.85
1987-02-03	1,690	1,700	1,670	1,680	611,000	1,259.35
1987-02-02	1,700	1,710	1,690	1,690	715,000	1,266.84
1987-01-31	1,690	1,710	1,690	1,690	298,000	1,266.84
1987-01-30	1,670	1,710	1,670	1,710	564,000	1,281.84
1987-01-29	1,670	1,690	1,660	1,660	529,000	1,244.35
1987-01-28	1,700	1,700	1,680	1,690	909,000	1,266.84
1987-01-27	1,710	1,720	1,710	1,710	505,000	1,281.84
1987-01-26	1,720	1,720	1,710	1,710	429,000	1,281.84
1987-01-24	1,720	1,730	1,700	1,720	992,000	1,289.33
1987-01-23	1,690	1,720	1,690	1,690	733,000	1,266.84
1987-01-22	1,730	1,730	1,700	1,720	692,000	1,289.33
1987-01-21	1,720	1,740	1,720	1,730	700,000	1,296.83
1987-01-20	1,720	1,740	1,720	1,730	394,000	1,296.83
1987-01-19	1,720	1,730	1,700	1,720	395,000	1,289.33
1987-01-16	1,700	1,730	1,700	1,700	947,000	1,274.34
1987-01-14	1,710	1,750	1,710	1,720	797,000	1,289.33
1987-01-13	1,720	1,740	1,720	1,720	255,000	1,289.33
1987-01-12	1,780	1,780	1,730	1,750	335,000	1,311.82
1987-01-09	1,750	1,780	1,730	1,780	646,000	1,334.31
1987-01-08	1,740	1,770	1,740	1,750	313,000	1,311.82
1987-01-07	1,780	1,780	1,740	1,760	688,000	1,319.32
1987-01-06	1,810	1,810	1,770	1,770	723,000	1,326.81
1987-01-05	1,760	1,810	1,760	1,760	312,000	1,319.32

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