4452 花王(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,480	2,550	2,480	2,550	316,000	2,550
1998-12-29	2,420	2,520	2,420	2,520	360,000	2,520
1998-12-28	2,490	2,500	2,455	2,460	271,000	2,460
1998-12-25	2,505	2,510	2,485	2,485	189,000	2,485
1998-12-24	2,530	2,535	2,505	2,520	437,000	2,520
1998-12-22	2,520	2,570	2,510	2,570	1,352,000	2,570
1998-12-21	2,490	2,505	2,475	2,500	434,000	2,500
1998-12-18	2,465	2,510	2,455	2,495	1,679,000	2,495
1998-12-17	2,450	2,460	2,420	2,450	1,339,000	2,450
1998-12-16	2,400	2,470	2,400	2,470	1,625,000	2,470
1998-12-15	2,380	2,400	2,355	2,400	801,000	2,400
1998-12-14	2,410	2,410	2,355	2,355	640,000	2,355
1998-12-11	2,410	2,410	2,390	2,390	1,377,000	2,390
1998-12-10	2,410	2,435	2,395	2,420	1,434,000	2,420
1998-12-09	2,380	2,435	2,380	2,415	1,696,000	2,415
1998-12-08	2,340	2,360	2,335	2,340	722,000	2,340
1998-12-07	2,340	2,340	2,320	2,320	519,000	2,320
1998-12-04	2,330	2,345	2,315	2,330	1,011,000	2,330
1998-12-03	2,375	2,390	2,320	2,340	1,148,000	2,340
1998-12-02	2,450	2,450	2,355	2,370	968,000	2,370
1998-12-01	2,350	2,395	2,330	2,370	1,193,000	2,370
1998-11-30	2,400	2,405	2,330	2,330	555,000	2,330
1998-11-27	2,420	2,425	2,375	2,395	924,000	2,395
1998-11-26	2,440	2,450	2,410	2,420	1,449,000	2,420
1998-11-25	2,385	2,435	2,370	2,410	1,769,000	2,410
1998-11-24	2,440	2,440	2,345	2,360	1,387,000	2,360
1998-11-20	2,375	2,410	2,360	2,400	1,134,000	2,400
1998-11-19	2,340	2,360	2,325	2,345	835,000	2,345
1998-11-18	2,310	2,360	2,300	2,355	1,110,000	2,355
1998-11-17	2,295	2,300	2,270	2,300	634,000	2,300
1998-11-16	2,275	2,300	2,265	2,300	1,064,000	2,300
1998-11-13	2,260	2,290	2,260	2,275	831,000	2,275
1998-11-12	2,330	2,330	2,300	2,300	861,000	2,300
1998-11-11	2,270	2,300	2,260	2,290	657,000	2,290
1998-11-10	2,270	2,285	2,240	2,240	928,000	2,240
1998-11-09	2,320	2,350	2,300	2,300	830,000	2,300
1998-11-06	2,305	2,330	2,300	2,330	928,000	2,330
1998-11-05	2,420	2,440	2,275	2,315	2,233,000	2,315
1998-11-04	2,400	2,400	2,375	2,390	1,512,000	2,390
1998-11-02	2,345	2,390	2,340	2,390	598,000	2,390
1998-10-30	2,305	2,385	2,305	2,360	872,000	2,360
1998-10-29	2,375	2,385	2,265	2,345	1,077,000	2,345
1998-10-28	2,365	2,400	2,365	2,395	1,875,000	2,395
1998-10-27	2,370	2,375	2,345	2,355	1,304,000	2,355
1998-10-26	2,400	2,400	2,360	2,380	1,536,000	2,380
1998-10-23	2,350	2,440	2,330	2,365	2,615,000	2,365
1998-10-22	2,220	2,280	2,220	2,240	1,297,000	2,240
1998-10-21	2,295	2,350	2,235	2,260	1,881,000	2,260
1998-10-20	2,250	2,310	2,250	2,310	1,403,000	2,310
1998-10-19	2,160	2,270	2,160	2,195	1,355,000	2,195
1998-10-16	2,050	2,190	2,050	2,150	1,284,000	2,150
1998-10-15	2,020	2,030	1,993	2,030	947,000	2,030
1998-10-14	1,990	2,020	1,980	1,994	1,129,000	1,994
1998-10-13	1,991	1,991	1,967	1,974	909,000	1,974
1998-10-12	1,955	2,005	1,955	1,961	1,377,000	1,961
1998-10-09	2,060	2,070	1,905	1,940	1,778,000	1,940
1998-10-08	2,100	2,125	2,070	2,100	1,966,000	2,100
1998-10-07	2,055	2,085	2,030	2,070	1,608,000	2,070
1998-10-06	2,070	2,080	2,040	2,070	1,343,000	2,070
1998-10-05	2,200	2,200	2,060	2,095	1,241,000	2,095
1998-10-02	2,180	2,180	2,130	2,160	771,000	2,160
1998-10-01	2,200	2,210	2,180	2,195	1,261,000	2,195
1998-09-30	2,260	2,275	2,180	2,180	957,000	2,180
1998-09-29	2,210	2,245	2,185	2,240	525,000	2,240
1998-09-28	2,165	2,245	2,155	2,170	999,000	2,170
1998-09-25	2,120	2,170	2,115	2,150	1,117,000	2,150
1998-09-24	2,160	2,185	2,130	2,150	1,037,000	2,150
1998-09-22	2,100	2,130	2,100	2,100	1,371,000	2,100
1998-09-21	2,140	2,150	2,100	2,140	1,263,000	2,140
1998-09-18	2,140	2,140	2,090	2,110	745,000	2,110
1998-09-17	2,140	2,145	2,120	2,145	841,000	2,145
1998-09-16	2,100	2,150	2,100	2,135	1,311,000	2,135
1998-09-14	2,140	2,140	2,050	2,070	1,619,000	2,070
1998-09-11	2,195	2,210	2,170	2,180	1,848,000	2,180
1998-09-10	2,270	2,270	2,220	2,235	376,000	2,235
1998-09-09	2,300	2,305	2,260	2,260	598,000	2,260
1998-09-08	2,315	2,345	2,300	2,300	769,000	2,300
1998-09-07	2,330	2,360	2,320	2,355	1,090,000	2,355
1998-09-04	2,280	2,330	2,270	2,315	1,582,000	2,315
1998-09-03	2,275	2,305	2,270	2,285	1,022,000	2,285
1998-09-02	2,220	2,260	2,215	2,235	1,616,000	2,235
1998-09-01	2,105	2,210	2,105	2,210	655,000	2,210
1998-08-31	2,150	2,220	2,145	2,175	986,000	2,175
1998-08-28	2,160	2,215	2,120	2,190	1,688,000	2,190
1998-08-27	2,270	2,275	2,225	2,230	981,000	2,230
1998-08-26	2,265	2,310	2,255	2,285	1,181,000	2,285
1998-08-25	2,235	2,250	2,225	2,225	574,000	2,225
1998-08-24	2,200	2,230	2,195	2,225	517,000	2,225
1998-08-21	2,220	2,240	2,200	2,200	702,000	2,200
1998-08-20	2,250	2,260	2,240	2,255	700,000	2,255
1998-08-19	2,260	2,280	2,255	2,265	791,000	2,265
1998-08-18	2,250	2,260	2,230	2,240	678,000	2,240
1998-08-17	2,300	2,300	2,230	2,250	1,139,000	2,250
1998-08-14	2,290	2,315	2,290	2,300	1,174,000	2,300
1998-08-13	2,300	2,330	2,300	2,330	643,000	2,330
1998-08-12	2,305	2,330	2,305	2,315	781,000	2,315
1998-08-11	2,340	2,365	2,330	2,345	1,122,000	2,345
1998-08-10	2,360	2,370	2,350	2,350	453,000	2,350
1998-08-07	2,380	2,390	2,365	2,375	503,000	2,375
1998-08-06	2,350	2,400	2,350	2,390	1,113,000	2,390
1998-08-05	2,320	2,350	2,305	2,340	809,000	2,340
1998-08-04	2,360	2,390	2,355	2,360	1,293,000	2,360
1998-08-03	2,365	2,400	2,365	2,395	738,000	2,395
1998-07-31	2,340	2,390	2,340	2,380	1,047,000	2,380
1998-07-30	2,275	2,300	2,275	2,300	357,000	2,300
1998-07-29	2,285	2,285	2,270	2,275	312,000	2,275
1998-07-28	2,260	2,290	2,255	2,285	558,000	2,285
1998-07-27	2,260	2,265	2,240	2,240	461,000	2,240
1998-07-24	2,250	2,260	2,250	2,260	467,000	2,260
1998-07-23	2,245	2,260	2,230	2,260	1,037,000	2,260
1998-07-22	2,250	2,250	2,215	2,225	960,000	2,225
1998-07-21	2,250	2,255	2,235	2,255	376,000	2,255
1998-07-17	2,245	2,260	2,240	2,245	769,000	2,245
1998-07-16	2,250	2,265	2,240	2,250	1,647,000	2,250
1998-07-15	2,210	2,250	2,205	2,225	1,354,000	2,225
1998-07-14	2,180	2,200	2,175	2,185	944,000	2,185
1998-07-13	2,155	2,200	2,155	2,185	659,000	2,185
1998-07-10	2,195	2,195	2,175	2,175	851,000	2,175
1998-07-09	2,170	2,195	2,165	2,195	707,000	2,195
1998-07-08	2,170	2,175	2,150	2,155	867,000	2,155
1998-07-07	2,160	2,170	2,140	2,160	801,000	2,160
1998-07-06	2,190	2,190	2,145	2,155	452,000	2,155
1998-07-03	2,160	2,200	2,155	2,180	912,000	2,180
1998-07-02	2,255	2,255	2,200	2,200	1,313,000	2,200
1998-07-01	2,150	2,280	2,145	2,270	2,256,000	2,270
1998-06-30	2,140	2,140	2,115	2,140	2,101,000	2,140
1998-06-29	2,095	2,100	2,070	2,100	1,586,000	2,100
1998-06-26	2,070	2,080	2,060	2,070	735,000	2,070
1998-06-25	2,015	2,070	2,015	2,040	1,126,000	2,040
1998-06-24	2,000	2,020	1,990	2,005	744,000	2,005
1998-06-23	2,025	2,025	2,000	2,000	501,000	2,000
1998-06-22	2,025	2,025	2,000	2,025	662,000	2,025
1998-06-19	2,010	2,015	1,990	1,995	1,339,000	1,995
1998-06-18	2,090	2,100	2,030	2,030	1,095,000	2,030
1998-06-17	2,080	2,080	2,065	2,075	952,000	2,075
1998-06-16	2,050	2,090	2,045	2,080	1,734,000	2,080
1998-06-15	2,045	2,060	2,030	2,055	645,000	2,055
1998-06-12	2,040	2,045	2,030	2,040	878,000	2,040
1998-06-11	2,030	2,045	2,015	2,040	692,000	2,040
1998-06-10	2,020	2,030	2,010	2,030	1,227,000	2,030
1998-06-09	2,015	2,030	2,000	2,010	912,000	2,010
1998-06-08	2,020	2,035	2,020	2,035	295,000	2,035
1998-06-05	2,030	2,040	2,025	2,040	406,000	2,040
1998-06-04	2,030	2,055	2,025	2,055	349,000	2,055
1998-06-03	2,055	2,055	2,020	2,040	582,000	2,040
1998-06-02	2,030	2,065	2,020	2,060	492,000	2,060
1998-06-01	2,030	2,045	2,005	2,015	726,000	2,015
1998-05-29	2,070	2,075	2,040	2,070	832,000	2,070
1998-05-28	2,075	2,085	2,060	2,060	1,430,000	2,060
1998-05-27	2,090	2,095	2,075	2,085	1,071,000	2,085
1998-05-26	2,100	2,105	2,085	2,095	1,246,000	2,095
1998-05-25	2,070	2,100	2,070	2,100	1,045,000	2,100
1998-05-22	2,050	2,090	2,050	2,080	1,630,000	2,080
1998-05-21	2,055	2,070	2,045	2,050	1,193,000	2,050
1998-05-20	2,085	2,085	2,030	2,030	1,717,000	2,030
1998-05-19	2,095	2,095	2,070	2,085	1,483,000	2,085
1998-05-18	2,050	2,095	2,040	2,095	1,591,000	2,095
1998-05-15	2,030	2,050	2,020	2,040	1,411,000	2,040
1998-05-14	2,030	2,060	2,020	2,035	2,306,000	2,035
1998-05-13	2,005	2,015	2,000	2,005	1,383,000	2,005
1998-05-12	2,050	2,050	2,015	2,030	1,930,000	2,030
1998-05-11	1,993	2,030	1,985	2,030	2,400,000	2,030
1998-05-08	1,949	1,974	1,945	1,963	1,946,000	1,963
1998-05-07	1,940	1,950	1,915	1,937	934,000	1,937
1998-05-06	1,941	1,941	1,910	1,932	710,000	1,932
1998-05-01	1,945	1,945	1,930	1,941	724,000	1,941
1998-04-30	1,930	1,945	1,930	1,945	1,550,000	1,945
1998-04-28	1,891	1,910	1,890	1,903	974,000	1,903
1998-04-27	1,920	1,920	1,895	1,905	1,091,000	1,905
1998-04-24	1,920	1,920	1,900	1,915	1,894,000	1,915
1998-04-23	1,900	1,930	1,900	1,916	2,838,000	1,916
1998-04-22	1,800	1,800	1,775	1,780	653,000	1,780
1998-04-21	1,790	1,797	1,775	1,790	492,000	1,790
1998-04-20	1,785	1,798	1,780	1,790	392,000	1,790
1998-04-17	1,790	1,790	1,777	1,786	583,000	1,786
1998-04-16	1,790	1,790	1,770	1,774	598,000	1,774
1998-04-15	1,770	1,780	1,764	1,770	404,000	1,770
1998-04-14	1,777	1,785	1,770	1,780	413,000	1,780
1998-04-13	1,760	1,779	1,760	1,764	275,000	1,764
1998-04-10	1,790	1,800	1,760	1,770	629,000	1,770
1998-04-09	1,760	1,790	1,750	1,780	1,116,000	1,780
1998-04-08	1,710	1,760	1,710	1,750	729,000	1,750
1998-04-07	1,730	1,740	1,700	1,720	581,000	1,720
1998-04-06	1,740	1,740	1,720	1,730	335,000	1,730
1998-04-03	1,750	1,760	1,720	1,750	804,000	1,750
1998-04-02	1,770	1,780	1,750	1,760	1,127,000	1,760
1998-04-01	1,720	1,750	1,720	1,740	658,000	1,740
1998-03-31	1,750	1,780	1,730	1,750	1,066,000	1,750
1998-03-30	1,760	1,760	1,720	1,750	836,000	1,750
1998-03-27	1,740	1,770	1,740	1,760	814,000	1,760
1998-03-26	1,700	1,740	1,700	1,730	756,000	1,730
1998-03-25	1,700	1,710	1,680	1,700	927,000	1,700
1998-03-24	1,650	1,690	1,650	1,680	751,000	1,680
1998-03-23	1,670	1,680	1,640	1,660	649,000	1,660
1998-03-20	1,650	1,680	1,640	1,680	1,224,000	1,680
1998-03-19	1,670	1,680	1,640	1,650	695,000	1,650
1998-03-18	1,680	1,680	1,670	1,670	872,000	1,670
1998-03-17	1,680	1,690	1,660	1,680	630,000	1,680
1998-03-16	1,690	1,700	1,660	1,680	1,245,000	1,680
1998-03-13	1,660	1,680	1,650	1,680	1,239,000	1,680
1998-03-12	1,670	1,670	1,630	1,630	1,246,000	1,630
1998-03-11	1,670	1,680	1,650	1,660	886,000	1,660
1998-03-10	1,700	1,700	1,660	1,660	953,000	1,660
1998-03-09	1,710	1,710	1,690	1,690	759,000	1,690
1998-03-06	1,680	1,700	1,680	1,690	626,000	1,690
1998-03-05	1,680	1,690	1,670	1,680	675,000	1,680
1998-03-04	1,690	1,710	1,680	1,690	1,200,000	1,690
1998-03-03	1,680	1,710	1,670	1,680	1,239,000	1,680
1998-03-02	1,700	1,710	1,670	1,680	893,000	1,680
1998-02-27	1,710	1,710	1,690	1,710	1,260,000	1,710
1998-02-26	1,680	1,710	1,680	1,690	1,214,000	1,690
1998-02-25	1,680	1,690	1,660	1,680	1,190,000	1,680
1998-02-24	1,700	1,700	1,670	1,670	1,039,000	1,670
1998-02-23	1,730	1,730	1,700	1,700	784,000	1,700
1998-02-20	1,750	1,750	1,730	1,740	415,000	1,740
1998-02-19	1,770	1,780	1,740	1,740	400,000	1,740
1998-02-18	1,750	1,790	1,750	1,770	873,000	1,770
1998-02-17	1,740	1,740	1,720	1,730	817,000	1,730
1998-02-16	1,720	1,740	1,710	1,730	816,000	1,730
1998-02-13	1,680	1,720	1,680	1,710	1,245,000	1,710
1998-02-12	1,720	1,730	1,670	1,680	1,644,000	1,680
1998-02-10	1,780	1,800	1,730	1,760	1,720,000	1,760
1998-02-09	1,860	1,860	1,790	1,810	851,000	1,810
1998-02-06	1,860	1,890	1,840	1,870	990,000	1,870
1998-02-05	1,850	1,860	1,840	1,860	842,000	1,860
1998-02-04	1,830	1,830	1,800	1,830	456,000	1,830
1998-02-03	1,850	1,860	1,830	1,850	809,000	1,850
1998-02-02	1,790	1,830	1,790	1,820	804,000	1,820
1998-01-30	1,760	1,790	1,760	1,790	977,000	1,790
1998-01-29	1,750	1,780	1,730	1,750	860,000	1,750
1998-01-28	1,760	1,800	1,760	1,780	912,000	1,780
1998-01-27	1,790	1,800	1,750	1,760	1,140,000	1,760
1998-01-26	1,810	1,830	1,780	1,810	1,077,000	1,810
1998-01-23	1,820	1,840	1,800	1,810	1,009,000	1,810
1998-01-22	1,900	1,900	1,850	1,850	720,000	1,850
1998-01-21	1,940	1,940	1,880	1,900	952,000	1,900
1998-01-20	1,920	1,930	1,900	1,910	816,000	1,910
1998-01-19	1,940	1,960	1,920	1,930	1,261,000	1,930
1998-01-16	1,900	1,940	1,880	1,920	1,315,000	1,920
1998-01-14	1,820	1,870	1,810	1,870	876,000	1,870
1998-01-13	1,840	1,840	1,790	1,800	563,000	1,800
1998-01-12	1,800	1,820	1,780	1,790	471,000	1,790
1998-01-09	1,840	1,860	1,820	1,840	859,000	1,840
1998-01-08	1,900	1,900	1,840	1,840	1,229,000	1,840
1998-01-07	1,920	1,920	1,880	1,880	735,000	1,880
1998-01-06	1,880	1,930	1,880	1,920	1,871,000	1,920
1998-01-05	1,850	1,880	1,850	1,870	281,000	1,870

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