4452 花王(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,1701,1801,1601,170140,0001,170
1993-12-291,1701,1901,1601,160607,0001,160
1993-12-281,1701,1801,1601,170386,0001,170
1993-12-271,1801,1801,1501,160260,0001,160
1993-12-241,1901,1901,1701,170264,0001,170
1993-12-221,1901,2001,1801,180762,0001,180
1993-12-211,1801,1901,1801,190461,0001,190
1993-12-201,1901,2101,1801,190371,0001,190
1993-12-171,2101,2101,1901,210781,0001,210
1993-12-161,2101,2101,2001,210626,0001,210
1993-12-151,1801,2001,1801,200489,0001,200
1993-12-141,2001,2101,1901,190341,0001,190
1993-12-131,2001,2101,2001,200369,0001,200
1993-12-101,2001,2101,1901,210963,0001,210
1993-12-091,1901,2001,1801,200672,0001,200
1993-12-081,1801,1901,1601,190634,0001,190
1993-12-071,1601,1801,1601,180386,0001,180
1993-12-061,1901,1901,1601,170981,0001,170
1993-12-031,1901,2001,1801,2001,219,0001,200
1993-12-021,2101,2201,1901,2001,253,0001,200
1993-12-011,1601,2001,1501,1901,175,0001,190
1993-11-301,1501,1601,1401,150747,0001,150
1993-11-291,1701,1701,1101,1401,198,0001,140
1993-11-261,2001,2101,1801,190467,0001,190
1993-11-251,2101,2101,1801,2002,086,0001,200
1993-11-241,2301,2401,2001,210848,0001,210
1993-11-221,2401,2401,2001,220569,0001,220
1993-11-191,2401,2501,2301,240479,0001,240
1993-11-181,2401,2501,2401,240469,0001,240
1993-11-171,2301,2401,2201,220452,0001,220
1993-11-161,2201,2401,2101,240498,0001,240
1993-11-151,2401,2401,2101,210595,0001,210
1993-11-121,2301,2501,2301,250754,0001,250
1993-11-111,2401,2401,2201,230716,0001,230
1993-11-101,2201,2401,2101,230965,0001,230
1993-11-091,2501,2501,2101,220875,0001,220
1993-11-081,2501,2601,2401,240388,0001,240
1993-11-051,2501,2501,2301,240697,0001,240
1993-11-041,2601,2701,2401,250607,0001,250
1993-11-021,2601,2701,2501,260669,0001,260
1993-11-011,2601,2601,2401,250285,0001,250
1993-10-291,2501,2601,2501,260812,0001,260
1993-10-281,2501,2601,2401,240383,0001,240
1993-10-271,2601,2601,2301,240689,0001,240
1993-10-261,2501,2601,2401,250529,0001,250
1993-10-251,2601,2701,2501,250715,0001,250
1993-10-221,2501,2701,2501,260886,0001,260
1993-10-211,2601,2601,2301,2301,135,0001,230
1993-10-201,2501,2701,2501,270992,0001,270
1993-10-191,2501,2501,2401,250500,0001,250
1993-10-181,2401,2501,2401,250909,0001,250
1993-10-151,2301,2501,2201,2501,587,0001,250
1993-10-141,2101,2301,2101,210645,0001,210
1993-10-131,2201,2201,2001,210633,0001,210
1993-10-121,2401,2501,2101,2201,405,0001,220
1993-10-081,2001,2301,2001,230974,0001,230
1993-10-071,2301,2301,2001,2001,031,0001,200
1993-10-061,2001,2301,2001,2201,072,0001,220
1993-10-051,2001,2101,2001,200776,0001,200
1993-10-041,2001,2101,2001,200446,0001,200
1993-10-011,2101,2101,1901,200787,0001,200
1993-09-301,2001,2101,1901,210635,0001,210
1993-09-291,2201,2201,2001,200781,0001,200
1993-09-281,2101,2301,2001,2201,399,0001,220
1993-09-271,2001,2001,1801,180512,0001,180
1993-09-241,2001,2101,1801,180992,0001,180
1993-09-221,2001,2001,1901,200641,0001,200
1993-09-211,2001,2101,1901,210740,0001,210
1993-09-201,2101,2101,1901,190426,0001,190
1993-09-171,2001,2101,1901,190918,0001,190
1993-09-161,2201,2201,1901,1901,073,0001,190
1993-09-141,2301,2401,2201,220870,0001,220
1993-09-131,2201,2301,2101,220624,0001,220
1993-09-101,2201,2301,2101,2101,238,0001,210
1993-09-091,2001,2201,2001,210741,0001,210
1993-09-081,2201,2201,2001,210537,0001,210
1993-09-071,2201,2201,2101,220762,0001,220
1993-09-061,2301,2301,2101,2101,230,0001,210
1993-09-031,2101,2401,2101,2201,983,0001,220
1993-09-021,2201,2401,2101,2201,928,0001,220
1993-09-011,2301,2401,2101,2201,245,0001,220
1993-08-311,2401,2401,2201,240689,0001,240
1993-08-301,2301,2401,2201,240551,0001,240
1993-08-271,2301,2301,2201,230240,0001,230
1993-08-261,2201,2201,2101,210385,0001,210
1993-08-251,2301,2301,2101,210473,0001,210
1993-08-241,2201,2301,2101,230874,0001,230
1993-08-231,2201,2301,2101,210161,0001,210
1993-08-201,2301,2301,2101,220422,0001,220
1993-08-191,2301,2301,2101,220264,0001,220
1993-08-181,2201,2301,2101,230460,0001,230
1993-08-171,2101,2201,2001,200908,0001,200
1993-08-161,2201,2201,2001,200833,0001,200
1993-08-131,2201,2301,2101,2201,035,0001,220
1993-08-121,2401,2401,2101,2101,200,0001,210
1993-08-111,2201,2301,2001,2201,004,0001,220
1993-08-101,2101,2301,2101,2301,072,0001,230
1993-08-091,2001,2001,1901,1901,610,0001,190
1993-08-061,2301,2301,2101,210489,0001,210
1993-08-051,2501,2501,2101,2201,415,0001,220
1993-08-041,2501,2601,2301,250812,0001,250
1993-08-031,2601,2701,2401,240427,0001,240
1993-08-021,2601,2601,2501,260363,0001,260
1993-07-301,2501,2701,2501,270356,0001,270
1993-07-291,2301,2501,2201,250560,0001,250
1993-07-281,2401,2501,2301,230414,0001,230
1993-07-271,2401,2501,2301,250778,0001,250
1993-07-261,2301,2401,2301,230549,0001,230
1993-07-231,2501,2501,2301,230392,0001,230
1993-07-221,2501,2701,2501,260717,0001,260
1993-07-211,2601,2601,2401,250493,0001,250
1993-07-201,2601,2701,2401,240565,0001,240
1993-07-191,2801,2801,2601,270389,0001,270
1993-07-161,2601,2901,2501,280792,0001,280
1993-07-151,2601,2701,2501,270639,0001,270
1993-07-141,2601,2601,2501,250618,0001,250
1993-07-131,2501,2701,2501,260607,0001,260
1993-07-121,2501,2601,2401,250579,0001,250
1993-07-091,2401,2601,2301,240955,0001,240
1993-07-081,2301,2401,2201,240308,0001,240
1993-07-071,2201,2501,2101,220956,0001,220
1993-07-061,1801,2201,1801,220546,0001,220
1993-07-051,1901,2001,1801,190882,0001,190
1993-07-021,2201,2201,1901,190742,0001,190
1993-07-011,2101,2301,2001,230470,0001,230
1993-06-301,2001,2101,1901,190741,0001,190
1993-06-291,2001,2201,1901,2101,280,0001,210
1993-06-281,2101,2201,2001,200471,0001,200
1993-06-251,2001,2101,1901,2001,438,0001,200
1993-06-241,2001,2001,1901,200466,0001,200
1993-06-231,2001,2101,1901,190591,0001,190
1993-06-221,2001,2201,1901,200934,0001,200
1993-06-211,2401,2401,1801,1901,021,0001,190
1993-06-181,2301,2301,2101,220591,0001,220
1993-06-171,2401,2501,2201,230933,0001,230
1993-06-161,2501,2601,2401,250574,0001,250
1993-06-151,2701,2801,2501,250759,0001,250
1993-06-141,2901,3001,2801,280384,0001,280
1993-06-111,3001,3001,2801,290582,0001,290
1993-06-101,2901,3001,2701,280628,0001,280
1993-06-081,3001,3101,2901,300392,0001,300
1993-06-071,2901,3101,2901,300396,0001,300
1993-06-041,3001,3101,2901,300426,0001,300
1993-06-031,3001,3101,2901,310401,0001,310
1993-06-021,3001,3001,2801,300306,0001,300
1993-06-011,2901,2901,2801,290231,0001,290
1993-05-311,2801,2801,2601,270414,0001,270
1993-05-281,3001,3001,2801,290404,0001,290
1993-05-271,3101,3101,2901,300364,0001,300
1993-05-261,2701,3001,2601,300599,0001,300
1993-05-251,2701,2801,2601,270552,0001,270
1993-05-241,2801,2901,2701,270259,0001,270
1993-05-211,2601,2901,2501,2802,023,0001,280
1993-05-201,2801,2901,2601,260323,0001,260
1993-05-191,2601,2701,2601,270565,0001,270
1993-05-181,2801,2901,2601,270692,0001,270
1993-05-171,2901,2901,2801,280245,0001,280
1993-05-141,3001,3101,2901,300283,0001,300
1993-05-131,2801,3101,2801,310673,0001,310
1993-05-121,3101,3101,2801,280885,0001,280
1993-05-111,3101,3101,2901,310701,0001,310
1993-05-101,3001,3101,2901,300725,0001,300
1993-05-071,3001,3001,2901,300649,0001,300
1993-05-061,3001,3201,2901,300877,0001,300
1993-04-301,3201,3301,2901,3201,103,0001,320
1993-04-281,3001,3301,3001,3202,243,0001,320
1993-04-271,2801,3101,2701,3001,672,0001,300
1993-04-261,2501,2701,2501,260390,0001,260
1993-04-231,2801,2901,2601,260728,0001,260
1993-04-221,2701,2801,2501,270768,0001,270
1993-04-211,2601,2701,2401,270746,0001,270
1993-04-201,2601,2801,2501,270838,0001,270
1993-04-191,2601,2701,2401,250584,0001,250
1993-04-161,2901,3101,2601,2701,316,0001,270
1993-04-151,2701,2801,2501,2701,108,0001,270
1993-04-141,2501,2701,2501,2701,356,0001,270
1993-04-131,2301,2701,2201,2701,756,0001,270
1993-04-121,2201,2301,2101,220614,0001,220
1993-04-091,2401,2501,2201,2401,279,0001,240
1993-04-081,2201,2401,2001,2302,105,0001,230
1993-04-071,1801,2201,1801,2201,751,0001,220
1993-04-061,1901,2001,1601,170908,0001,170
1993-04-051,1801,2101,1701,1701,307,0001,170
1993-04-021,1601,2201,1501,1502,521,0001,150
1993-04-011,1501,1601,1401,150883,0001,150
1993-03-311,1701,1901,1401,140849,0001,140
1993-03-301,1801,1801,1601,1701,015,0001,170
1993-03-291,1201,1701,1201,170770,0001,170
1993-03-261,1301,1401,1201,120868,0001,120
1993-03-251,1101,1401,1101,130895,0001,130
1993-03-241,1201,1301,1101,110615,0001,110
1993-03-231,1301,1301,1201,120605,0001,120
1993-03-221,1301,1401,1201,140603,0001,140
1993-03-191,1301,1401,1201,120650,0001,120
1993-03-181,1101,1401,1101,1301,408,0001,130
1993-03-171,1201,1301,1101,110889,0001,110
1993-03-161,1201,1301,1101,110679,0001,110
1993-03-151,1401,1401,1201,130429,0001,130
1993-03-121,1201,1401,1201,140768,0001,140
1993-03-111,1301,1301,1201,120296,0001,120
1993-03-101,1201,1301,1201,130509,0001,130
1993-03-091,1301,1401,1101,1301,204,0001,130
1993-03-081,1201,1501,1101,130876,0001,130
1993-03-051,1101,1301,1101,120658,0001,120
1993-03-041,1101,1301,1101,130252,0001,130
1993-03-031,1101,1201,1001,100427,0001,100
1993-03-021,1101,1101,1001,100155,0001,100
1993-03-011,1101,1201,1001,120192,0001,120
1993-02-261,1101,1201,1001,100408,0001,100
1993-02-251,1201,1201,1101,110320,0001,110
1993-02-241,1201,1301,1101,120589,0001,120
1993-02-231,1201,1301,1101,110841,0001,110
1993-02-221,1401,1501,1301,130326,0001,130
1993-02-191,1301,1401,1301,130183,0001,130
1993-02-181,1401,1501,1301,140267,0001,140
1993-02-171,1301,1501,1301,150519,0001,150
1993-02-161,1401,1501,1401,140484,0001,140
1993-02-151,1401,1501,1401,140222,0001,140
1993-02-121,1301,1401,1301,130441,0001,130
1993-02-101,1401,1501,1301,150450,0001,150
1993-02-091,1501,1501,1401,150127,0001,150
1993-02-081,1601,1601,1501,160243,0001,160
1993-02-051,1601,1701,1501,170460,0001,170
1993-02-041,1501,1601,1401,1601,392,0001,160
1993-02-031,1601,1701,1501,150500,0001,150
1993-02-021,1601,1701,1501,150760,0001,150
1993-02-011,1601,1601,1401,150132,0001,150
1993-01-291,1701,1801,1501,160623,0001,160
1993-01-281,1601,1701,1501,1701,112,0001,170
1993-01-271,1401,1601,1301,160947,0001,160
1993-01-261,1201,1401,1101,140879,0001,140
1993-01-251,1201,1301,1001,110498,0001,110
1993-01-221,1301,1301,1201,130520,0001,130
1993-01-211,1201,1301,1101,130820,0001,130
1993-01-201,1301,1301,1201,130447,0001,130
1993-01-191,1101,1301,1101,130461,0001,130
1993-01-181,1101,1201,1001,120459,0001,120
1993-01-141,1201,1201,1101,120321,0001,120
1993-01-131,1201,1301,1001,130688,0001,130
1993-01-121,1301,1301,1201,120122,0001,120
1993-01-111,1401,1401,1101,130922,0001,130
1993-01-081,1501,1501,1301,130720,0001,130
1993-01-071,1301,1501,1201,150675,0001,150
1993-01-061,1401,1501,1201,120425,0001,120
1993-01-051,1601,1601,1401,150269,0001,150
1993-01-041,1401,1601,1401,160166,0001,160

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