4452 花王(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-293,3703,3703,3103,320457,0003,320
2000-12-283,3203,3903,3203,390773,0003,390
2000-12-273,3803,3903,3403,360912,0003,360
2000-12-263,4003,4703,3803,3901,609,0003,390
2000-12-253,4203,4303,3703,4301,443,0003,430
2000-12-223,3803,4003,2803,3702,673,0003,370
2000-12-213,1903,3503,1703,2802,971,0003,280
2000-12-203,1503,2403,1303,1401,643,0003,140
2000-12-193,1503,1503,1203,120975,0003,120
2000-12-183,1603,1803,1103,1601,133,0003,160
2000-12-153,1403,1803,1003,1501,604,0003,150
2000-12-143,1503,2003,1303,1401,651,0003,140
2000-12-133,1403,2303,1403,1501,893,0003,150
2000-12-123,1803,2103,1603,1701,348,0003,170
2000-12-113,1803,2103,1503,1801,973,0003,180
2000-12-083,1803,2103,1703,1903,819,0003,190
2000-12-073,1903,2003,1503,180910,0003,180
2000-12-063,1603,1903,1503,1701,175,0003,170
2000-12-053,1903,2103,1603,1601,407,0003,160
2000-12-043,2903,3003,1603,1601,618,0003,160
2000-12-013,3803,4103,2903,3101,766,0003,310
2000-11-303,3703,4403,3703,4001,776,0003,400
2000-11-293,3703,4203,3403,3601,641,0003,360
2000-11-283,3403,4003,3303,3301,612,0003,330
2000-11-273,3703,3703,3403,350990,0003,350
2000-11-243,3403,4103,3103,3301,821,0003,330
2000-11-223,3203,3303,2903,3301,390,0003,330
2000-11-213,3803,3803,2603,3201,661,0003,320
2000-11-203,3503,3903,3303,3401,322,0003,340
2000-11-173,3303,3703,3103,3501,825,0003,350
2000-11-163,3003,3303,2803,3002,271,0003,300
2000-11-153,2903,3303,2703,3002,030,0003,300
2000-11-143,2703,2803,2403,2501,088,0003,250
2000-11-133,2203,2803,2103,2501,447,0003,250
2000-11-103,1403,2503,1403,2301,629,0003,230
2000-11-093,1303,1703,1103,150851,0003,150
2000-11-083,1603,2503,1603,1701,030,0003,170
2000-11-073,2403,2703,2003,200903,0003,200
2000-11-063,2103,3003,2003,300718,0003,300
2000-11-023,2603,2903,2103,2101,108,0003,210
2000-11-013,2703,3103,2403,3102,062,0003,310
2000-10-313,2103,3003,2103,2703,018,0003,270
2000-10-303,2403,2503,1703,170793,0003,170
2000-10-273,2203,2503,2103,2501,080,0003,250
2000-10-263,1203,2303,1103,2301,493,0003,230
2000-10-253,1403,2103,1203,1501,604,0003,150
2000-10-243,1503,1903,1303,1501,306,0003,150
2000-10-233,1303,1603,1003,110879,0003,110
2000-10-203,2103,2203,1003,1601,251,0003,160
2000-10-193,0903,2503,0803,2302,083,0003,230
2000-10-183,0703,1003,0203,0401,364,0003,040
2000-10-173,1003,1603,0203,0201,263,0003,020
2000-10-163,0603,1203,0103,0901,200,0003,090
2000-10-133,1103,1503,0803,1102,253,0003,110
2000-10-123,2003,2603,2003,2201,670,0003,220
2000-10-113,2003,2303,1503,2001,200,0003,200
2000-10-103,1103,2603,0903,2501,445,0003,250
2000-10-063,1803,2403,1503,1902,167,0003,190
2000-10-053,1603,1903,1603,1601,258,0003,160
2000-10-043,0403,2203,0203,1601,973,0003,160
2000-10-033,1003,1803,0703,1402,214,0003,140
2000-10-022,9503,0502,9303,050868,0003,050
2000-09-293,0203,0402,9502,9501,503,0002,950
2000-09-282,9802,9952,9402,9401,207,0002,940
2000-09-272,8902,9302,8602,8601,284,0002,860
2000-09-262,9002,9102,8502,8601,216,0002,860
2000-09-252,8802,9552,8452,9502,960,0002,950
2000-09-222,6402,7952,6402,7203,639,0002,720
2000-09-212,7002,7152,6452,6602,723,0002,660
2000-09-202,7902,7952,7052,7302,246,0002,730
2000-09-192,7952,8002,7752,8001,793,0002,800
2000-09-182,8252,8252,7952,805995,0002,805
2000-09-142,8452,8552,8402,8502,186,0002,850
2000-09-132,8252,8702,8202,8552,020,0002,855
2000-09-122,8152,8252,8102,8201,913,0002,820
2000-09-112,8352,8652,7902,7952,564,0002,795
2000-09-082,8152,8402,8152,8403,275,0002,840
2000-09-072,8202,8402,8102,8251,725,0002,825
2000-09-062,8152,8352,8152,8151,239,0002,815
2000-09-052,8502,8552,8052,8401,007,0002,840
2000-09-042,8702,8902,8502,8651,252,0002,865
2000-09-012,9352,9402,8602,8751,399,0002,875
2000-08-312,9352,9502,9152,9301,856,0002,930
2000-08-302,8552,9202,8552,9001,919,0002,900
2000-08-292,9352,9402,8552,8651,620,0002,865
2000-08-282,9102,9502,8902,9351,372,0002,935
2000-08-252,8502,9052,8452,8901,532,0002,890
2000-08-242,8702,9102,8502,8551,338,0002,855
2000-08-232,9302,9302,8602,890876,0002,890
2000-08-222,8802,9502,8402,9501,112,0002,950
2000-08-212,9302,9302,9002,930563,0002,930
2000-08-182,8852,9002,8402,9001,224,0002,900
2000-08-172,9202,9202,8652,9001,368,0002,900
2000-08-162,9252,9952,9202,9601,441,0002,960
2000-08-152,9302,9452,8652,8901,008,0002,890
2000-08-142,9202,9402,8752,9101,085,0002,910
2000-08-112,8702,9752,8702,9652,252,0002,965
2000-08-102,9602,9602,8852,9201,719,0002,920
2000-08-093,0203,0302,9503,0101,853,0003,010
2000-08-083,0903,0903,0103,0401,587,0003,040
2000-08-073,1203,1303,0803,110993,0003,110
2000-08-043,1103,1303,0603,1101,318,0003,110
2000-08-033,1403,1403,0803,1201,221,0003,120
2000-08-023,2903,3103,1703,1701,295,0003,170
2000-08-013,2003,2803,2003,2801,285,0003,280
2000-07-313,1703,2403,1503,2401,132,0003,240
2000-07-283,2003,2703,1703,2001,071,0003,200
2000-07-273,2303,2403,1403,2201,735,0003,220
2000-07-263,3303,3303,2003,2201,423,0003,220
2000-07-253,2603,3303,2603,3101,285,0003,310
2000-07-243,2903,3003,2203,300846,0003,300
2000-07-213,2803,3103,2403,2601,284,0003,260
2000-07-193,1403,2903,1303,2601,987,0003,260
2000-07-183,1703,2303,1203,1401,455,0003,140
2000-07-173,1503,1903,1503,170599,0003,170
2000-07-143,1103,2003,1103,2001,125,0003,200
2000-07-133,1503,1903,1303,130869,0003,130
2000-07-123,2203,2903,2103,2501,890,0003,250
2000-07-113,1003,1703,0503,1701,447,0003,170
2000-07-103,1203,1603,1003,1001,297,0003,100
2000-07-073,2203,2203,0803,1202,044,0003,120
2000-07-063,1803,2303,1803,2101,194,0003,210
2000-07-053,2403,2603,1803,210988,0003,210
2000-07-043,3403,3403,2703,280433,0003,280
2000-07-033,2703,3503,2303,290978,0003,290
2000-06-303,2703,2903,2203,240935,0003,240
2000-06-293,3403,3403,3003,3201,319,0003,320
2000-06-283,3403,3503,2903,320930,0003,320
2000-06-273,2503,3203,2503,300813,0003,300
2000-06-263,2203,2303,1903,200467,0003,200
2000-06-233,2103,2503,1903,1901,144,0003,190
2000-06-223,3203,3203,2503,260833,0003,260
2000-06-213,4003,4003,2903,300703,0003,300
2000-06-203,2803,3503,2703,350642,0003,350
2000-06-193,2003,2403,1503,200800,0003,200
2000-06-163,3103,3103,2003,2001,152,0003,200
2000-06-153,3503,3703,2603,260883,0003,260
2000-06-143,3803,4203,2903,3901,136,0003,390
2000-06-133,2703,3303,2303,330919,0003,330
2000-06-123,3103,3203,2403,2601,071,0003,260
2000-06-093,3403,3503,2903,3102,484,0003,310
2000-06-083,3903,5003,3703,390826,0003,390
2000-06-073,3003,3903,3003,380698,0003,380
2000-06-063,3503,3703,2703,300723,0003,300
2000-06-053,3503,3803,3303,380690,0003,380
2000-06-023,3003,3203,2203,2501,336,0003,250
2000-06-013,2603,3203,2403,3001,229,0003,300
2000-05-313,4503,4503,2703,270747,0003,270
2000-05-303,4503,5303,3703,380679,0003,380
2000-05-293,4103,4803,3703,420462,0003,420
2000-05-263,5403,5403,4303,4801,056,0003,480
2000-05-253,4203,6203,4003,5501,981,0003,550
2000-05-243,2603,3503,2603,3201,302,0003,320
2000-05-233,4303,4503,3303,450870,0003,450
2000-05-223,2703,4103,2603,380728,0003,380
2000-05-193,3103,3203,1503,2201,981,0003,220
2000-05-183,3603,4303,3403,3601,231,0003,360
2000-05-173,6503,6503,4603,5101,052,0003,510
2000-05-163,5903,7003,5703,7002,153,0003,700
2000-05-153,4903,5503,4803,5501,478,0003,550
2000-05-123,3803,4603,3303,4601,975,0003,460
2000-05-113,3203,3403,2803,3001,362,0003,300
2000-05-103,3403,3503,2403,3201,136,0003,320
2000-05-093,2503,3203,2403,290938,0003,290
2000-05-083,3503,3503,2503,2901,273,0003,290
2000-05-023,4103,4203,3503,370766,0003,370
2000-05-013,3403,3803,3003,380695,0003,380
2000-04-283,2903,4003,2703,2901,436,0003,290
2000-04-273,2003,3103,1903,3001,556,0003,300
2000-04-263,3503,3803,2003,2002,913,0003,200
2000-04-253,4003,4803,2703,3102,069,0003,310
2000-04-243,4903,5303,4403,4403,503,0003,440
2000-04-213,5003,9403,3503,9406,298,0003,940
2000-04-203,4403,4503,3803,4403,012,0003,440
2000-04-193,5403,5503,4203,5002,223,0003,500
2000-04-183,5803,6203,5203,5903,111,0003,590
2000-04-173,4903,5003,2403,4302,783,0003,430
2000-04-143,4003,4203,3803,390929,0003,390
2000-04-133,3803,4303,3603,4301,632,0003,430
2000-04-123,4003,4503,3103,3601,681,0003,360
2000-04-113,2703,3803,2403,3801,221,0003,380
2000-04-103,3903,4103,3003,3701,485,0003,370
2000-04-073,3103,3903,3003,3301,216,0003,330
2000-04-063,3003,3003,1803,290938,0003,290
2000-04-053,3903,3903,3003,320744,0003,320
2000-04-043,3003,4203,2503,3902,933,0003,390
2000-04-033,1903,3003,1903,3001,478,0003,300
2000-03-313,0003,1803,0003,1401,060,0003,140
2000-03-303,1503,1803,0503,1001,124,0003,100
2000-03-293,1803,2403,1503,200810,0003,200
2000-03-283,2703,2703,1503,2301,031,0003,230
2000-03-273,1003,3003,0703,2901,648,0003,290
2000-03-243,0503,0803,0303,0801,068,0003,080
2000-03-233,0503,0502,9753,0301,107,0003,030
2000-03-222,9953,0802,9703,0701,718,0003,070
2000-03-212,9452,9802,9102,9751,052,0002,975
2000-03-172,8252,9102,8152,9051,175,0002,905
2000-03-162,7702,8252,7602,825937,0002,825
2000-03-152,6802,7902,6702,7301,406,0002,730
2000-03-142,7202,7502,6602,7101,091,0002,710
2000-03-132,8352,8602,7802,7851,694,0002,785
2000-03-102,7502,8352,6702,8352,477,0002,835
2000-03-092,8502,8802,7502,7851,350,0002,785
2000-03-082,8302,8302,7202,8201,905,0002,820
2000-03-072,8253,0002,8053,0001,432,0003,000
2000-03-062,7752,8352,7652,800828,0002,800
2000-03-032,7452,7752,7152,720689,0002,720
2000-03-022,7952,8152,7402,785760,0002,785
2000-03-012,9152,9152,8152,850698,0002,850
2000-02-292,8452,9202,8402,915820,0002,915
2000-02-282,8902,8952,8052,805863,0002,805
2000-02-252,8002,9102,8002,8501,072,0002,850
2000-02-242,8302,8652,7402,8001,202,0002,800
2000-02-232,8402,9102,8402,905914,0002,905
2000-02-222,7552,8552,7552,825728,0002,825
2000-02-212,8002,8102,7552,755845,0002,755
2000-02-182,8002,8502,7702,800967,0002,800
2000-02-172,8002,9152,7502,9152,607,0002,915
2000-02-162,7002,7002,5652,6401,820,0002,640
2000-02-152,7302,7652,6602,7651,399,0002,765
2000-02-142,7902,8202,7502,7701,604,0002,770
2000-02-102,7902,8202,7752,8001,424,0002,800
2000-02-092,8652,8902,8002,8301,676,0002,830
2000-02-082,8952,9102,8802,8901,344,0002,890
2000-02-072,9202,9502,8952,9051,032,0002,905
2000-02-042,8902,9302,8702,8901,846,0002,890
2000-02-032,8702,9052,8602,8701,679,0002,870
2000-02-022,9202,9502,9002,9001,833,0002,900
2000-02-012,9403,0202,8902,8901,694,0002,890
2000-01-312,9502,9602,9202,9301,660,0002,930
2000-01-283,0303,0902,9903,0101,164,0003,010
2000-01-273,0303,0302,9553,0101,283,0003,010
2000-01-263,0103,0502,9903,030677,0003,030
2000-01-253,0103,0302,9802,9851,214,0002,985
2000-01-243,1403,1403,0303,090705,0003,090
2000-01-213,0203,1802,9903,1802,884,0003,180
2000-01-202,9553,0002,9202,975625,0002,975
2000-01-192,9902,9902,8852,9201,079,0002,920
2000-01-183,0203,0202,9702,990987,0002,990
2000-01-173,0203,0302,9503,030914,0003,030
2000-01-143,0403,0402,8802,9801,643,0002,980
2000-01-133,1003,1103,0003,0501,838,0003,050
2000-01-122,9903,0502,9753,0001,800,0003,000
2000-01-113,0003,0102,9452,9751,361,0002,975
2000-01-073,0203,0502,9652,9901,403,0002,990
2000-01-062,7902,9002,7752,8551,336,0002,855
2000-01-052,8002,8002,7302,7701,582,0002,770
2000-01-042,9152,9302,8602,865350,0002,865

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