4452 花王(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,690	2,725	2,675	2,725	818,000	2,725
2001-12-27	2,670	2,680	2,640	2,675	678,000	2,675
2001-12-26	2,670	2,685	2,665	2,670	906,000	2,670
2001-12-25	2,665	2,690	2,645	2,675	572,000	2,675
2001-12-21	2,645	2,675	2,625	2,675	1,616,000	2,675
2001-12-20	2,625	2,660	2,615	2,645	2,335,000	2,645
2001-12-19	2,565	2,610	2,555	2,585	1,923,000	2,585
2001-12-18	2,590	2,615	2,550	2,580	2,961,000	2,580
2001-12-17	2,585	2,600	2,550	2,575	1,940,000	2,575
2001-12-14	2,490	2,690	2,460	2,660	9,642,000	2,660
2001-12-13	2,505	2,520	2,445	2,450	5,647,000	2,450
2001-12-12	2,520	2,525	2,485	2,500	3,808,000	2,500
2001-12-11	2,550	2,590	2,490	2,510	3,094,000	2,510
2001-12-10	2,610	2,630	2,545	2,590	2,709,000	2,590
2001-12-07	2,610	2,640	2,590	2,610	2,080,000	2,610
2001-12-06	2,710	2,720	2,585	2,600	3,309,000	2,600
2001-12-05	2,730	2,730	2,670	2,680	2,145,000	2,680
2001-12-04	2,665	2,735	2,655	2,730	3,470,000	2,730
2001-12-03	2,665	2,675	2,625	2,625	3,495,000	2,625
2001-11-30	2,665	2,665	2,605	2,630	2,035,000	2,630
2001-11-29	2,620	2,670	2,590	2,670	3,377,000	2,670
2001-11-28	2,730	2,750	2,650	2,660	2,844,000	2,660
2001-11-27	2,700	2,745	2,690	2,745	2,852,000	2,745
2001-11-26	2,730	2,765	2,720	2,740	2,188,000	2,740
2001-11-22	2,730	2,755	2,725	2,750	1,992,000	2,750
2001-11-21	2,755	2,770	2,695	2,710	3,460,000	2,710
2001-11-20	2,825	2,830	2,755	2,760	3,622,000	2,760
2001-11-19	2,875	2,875	2,810	2,810	1,987,000	2,810
2001-11-16	2,880	2,885	2,850	2,860	1,739,000	2,860
2001-11-15	2,820	2,895	2,820	2,895	2,276,000	2,895
2001-11-14	2,870	2,880	2,800	2,810	1,720,000	2,810
2001-11-13	2,850	2,865	2,830	2,865	1,006,000	2,865
2001-11-12	2,875	2,885	2,845	2,845	1,306,000	2,845
2001-11-09	2,940	2,955	2,865	2,870	1,780,000	2,870
2001-11-08	2,870	2,970	2,870	2,955	1,752,000	2,955
2001-11-07	2,885	2,905	2,835	2,850	2,934,000	2,850
2001-11-06	2,910	2,975	2,905	2,925	1,828,000	2,925
2001-11-05	2,930	2,930	2,880	2,895	1,405,000	2,895
2001-11-02	2,925	2,935	2,900	2,915	1,426,000	2,915
2001-11-01	2,930	2,960	2,905	2,920	1,623,000	2,920
2001-10-31	2,895	2,935	2,880	2,900	1,704,000	2,900
2001-10-30	2,890	2,910	2,875	2,900	1,080,000	2,900
2001-10-29	2,950	2,950	2,855	2,855	1,290,000	2,855
2001-10-26	2,875	2,920	2,865	2,910	1,446,000	2,910
2001-10-25	2,880	2,910	2,855	2,855	1,596,000	2,855
2001-10-24	2,930	2,930	2,875	2,875	2,325,000	2,875
2001-10-23	2,895	2,935	2,880	2,930	1,754,000	2,930
2001-10-22	2,850	2,865	2,795	2,810	2,320,000	2,810
2001-10-19	2,880	2,885	2,860	2,880	1,334,000	2,880
2001-10-18	2,910	2,920	2,875	2,890	1,178,000	2,890
2001-10-17	2,970	2,970	2,915	2,925	953,000	2,925
2001-10-16	2,970	2,995	2,950	2,990	742,000	2,990
2001-10-15	2,905	2,985	2,905	2,985	912,000	2,985
2001-10-12	3,010	3,010	2,885	2,945	2,881,000	2,945
2001-10-11	2,980	3,000	2,960	3,000	1,467,000	3,000
2001-10-10	2,990	3,000	2,940	2,970	1,090,000	2,970
2001-10-09	2,990	3,010	2,975	3,000	1,978,000	3,000
2001-10-05	2,920	2,920	2,850	2,890	2,129,000	2,890
2001-10-04	3,000	3,030	2,960	2,990	1,054,000	2,990
2001-10-03	3,010	3,030	2,960	2,960	1,359,000	2,960
2001-10-02	3,010	3,020	2,980	3,020	1,563,000	3,020
2001-10-01	2,930	3,030	2,905	3,020	2,097,000	3,020
2001-09-28	2,830	2,935	2,800	2,935	1,837,000	2,935
2001-09-27	2,850	2,880	2,795	2,830	1,716,000	2,830
2001-09-26	2,810	2,845	2,770	2,845	1,905,000	2,845
2001-09-25	2,860	2,860	2,810	2,850	2,115,000	2,850
2001-09-21	2,850	2,870	2,805	2,865	2,392,000	2,865
2001-09-20	2,870	2,935	2,845	2,890	3,364,000	2,890
2001-09-19	2,885	2,935	2,850	2,870	1,927,000	2,870
2001-09-18	2,870	2,875	2,805	2,805	1,692,000	2,805
2001-09-17	2,760	2,830	2,750	2,790	1,456,000	2,790
2001-09-14	2,800	2,825	2,770	2,815	3,104,000	2,815
2001-09-13	2,815	2,890	2,795	2,795	1,772,000	2,795
2001-09-12	2,750	2,850	2,750	2,790	1,098,000	2,790
2001-09-11	2,975	2,985	2,935	2,950	2,043,000	2,950
2001-09-10	3,010	3,040	2,960	2,970	2,302,000	2,970
2001-09-07	2,920	3,020	2,885	3,010	3,268,000	3,010
2001-09-06	2,910	2,945	2,890	2,920	2,654,000	2,920
2001-09-05	2,950	2,950	2,910	2,925	2,302,000	2,925
2001-09-04	2,945	3,010	2,920	3,000	2,004,000	3,000
2001-09-03	3,000	3,000	2,900	2,910	2,417,000	2,910
2001-08-31	2,980	3,040	2,980	3,020	2,729,000	3,020
2001-08-30	2,950	3,020	2,950	2,990	2,552,000	2,990
2001-08-29	2,985	2,995	2,930	2,945	1,648,000	2,945
2001-08-28	2,980	3,020	2,950	3,000	2,507,000	3,000
2001-08-27	3,010	3,010	2,960	2,970	2,278,000	2,970
2001-08-24	3,050	3,070	3,000	3,000	1,405,000	3,000
2001-08-23	3,090	3,090	3,040	3,040	1,341,000	3,040
2001-08-22	3,050	3,100	3,050	3,080	1,558,000	3,080
2001-08-21	3,110	3,120	3,030	3,030	2,280,000	3,030
2001-08-20	3,070	3,120	3,070	3,110	1,764,000	3,110
2001-08-17	3,090	3,120	3,040	3,070	1,860,000	3,070
2001-08-16	3,000	3,070	2,990	3,050	2,085,000	3,050
2001-08-15	3,000	3,030	2,990	2,990	1,628,000	2,990
2001-08-14	2,920	3,000	2,920	2,985	1,866,000	2,985
2001-08-13	2,915	2,915	2,850	2,890	906,000	2,890
2001-08-10	2,850	2,910	2,810	2,880	1,707,000	2,880
2001-08-09	2,925	2,930	2,880	2,880	1,276,000	2,880
2001-08-08	2,960	2,960	2,925	2,930	1,067,000	2,930
2001-08-07	2,945	2,980	2,940	2,965	1,684,000	2,965
2001-08-06	2,960	2,975	2,955	2,960	1,009,000	2,960
2001-08-03	2,930	2,980	2,930	2,950	1,084,000	2,950
2001-08-02	2,905	2,965	2,870	2,945	3,266,000	2,945
2001-08-01	2,925	2,975	2,905	2,905	2,657,000	2,905
2001-07-31	2,980	2,995	2,920	2,920	2,406,000	2,920
2001-07-30	2,930	2,970	2,920	2,945	2,199,000	2,945
2001-07-27	2,905	2,950	2,905	2,910	2,347,000	2,910
2001-07-26	2,930	2,960	2,880	2,880	3,018,000	2,880
2001-07-25	3,000	3,000	2,890	2,915	3,502,000	2,915
2001-07-24	3,020	3,060	2,990	3,050	2,847,000	3,050
2001-07-23	3,070	3,070	3,010	3,030	2,130,000	3,030
2001-07-19	3,120	3,140	3,070	3,070	2,350,000	3,070
2001-07-18	3,110	3,130	3,050	3,080	2,088,000	3,080
2001-07-17	3,100	3,120	3,070	3,120	1,322,000	3,120
2001-07-16	3,110	3,120	3,100	3,120	661,000	3,120
2001-07-13	3,100	3,110	3,090	3,100	2,725,000	3,100
2001-07-12	3,150	3,160	3,120	3,140	1,031,000	3,140
2001-07-11	3,130	3,170	3,120	3,140	1,391,000	3,140
2001-07-10	3,150	3,160	3,100	3,140	1,494,000	3,140
2001-07-09	3,140	3,190	3,120	3,180	2,089,000	3,180
2001-07-06	3,150	3,190	3,110	3,120	1,238,000	3,120
2001-07-05	3,140	3,160	3,110	3,140	918,000	3,140
2001-07-04	3,210	3,220	3,130	3,140	1,551,000	3,140
2001-07-03	3,140	3,220	3,140	3,210	2,063,000	3,210
2001-07-02	3,110	3,150	3,100	3,120	1,109,000	3,120
2001-06-29	3,130	3,150	3,080	3,100	1,457,000	3,100
2001-06-28	3,130	3,150	3,100	3,130	910,000	3,130
2001-06-27	3,090	3,160	3,080	3,130	1,254,000	3,130
2001-06-26	3,070	3,120	3,070	3,100	2,188,000	3,100
2001-06-25	3,130	3,150	3,090	3,100	1,074,000	3,100
2001-06-22	3,150	3,170	3,110	3,150	1,294,000	3,150
2001-06-21	3,250	3,260	3,130	3,170	2,407,000	3,170
2001-06-20	3,180	3,270	3,170	3,220	3,141,000	3,220
2001-06-19	3,160	3,190	3,140	3,180	1,043,000	3,180
2001-06-18	3,130	3,180	3,110	3,150	1,228,000	3,150
2001-06-15	3,110	3,190	3,110	3,160	2,758,000	3,160
2001-06-14	3,060	3,170	3,060	3,130	3,151,000	3,130
2001-06-13	3,030	3,030	2,995	3,010	1,378,000	3,010
2001-06-12	3,090	3,090	3,020	3,040	1,290,000	3,040
2001-06-11	3,100	3,130	3,080	3,100	1,000,000	3,100
2001-06-08	3,200	3,200	3,100	3,100	4,442,000	3,100
2001-06-07	3,120	3,160	3,090	3,150	1,320,000	3,150
2001-06-06	3,080	3,160	3,080	3,130	2,023,000	3,130
2001-06-05	3,150	3,150	2,980	3,000	2,636,000	3,000
2001-06-04	3,110	3,160	3,090	3,160	994,000	3,160
2001-06-01	3,140	3,140	3,070	3,080	893,000	3,080
2001-05-31	3,150	3,170	3,100	3,100	1,180,000	3,100
2001-05-30	3,140	3,170	3,130	3,150	1,330,000	3,150
2001-05-29	3,100	3,130	3,090	3,100	653,000	3,100
2001-05-28	3,100	3,110	3,070	3,070	623,000	3,070
2001-05-25	3,140	3,140	3,080	3,090	960,000	3,090
2001-05-24	3,100	3,170	3,090	3,150	1,662,000	3,150
2001-05-23	3,080	3,120	3,070	3,120	929,000	3,120
2001-05-22	3,130	3,140	3,060	3,060	1,451,000	3,060
2001-05-21	3,120	3,160	3,120	3,140	745,000	3,140
2001-05-18	3,120	3,130	3,090	3,110	1,387,000	3,110
2001-05-17	3,080	3,120	3,080	3,110	1,424,000	3,110
2001-05-16	3,200	3,200	3,130	3,130	1,322,000	3,130
2001-05-15	3,160	3,200	3,130	3,170	1,542,000	3,170
2001-05-14	3,150	3,150	3,090	3,110	1,429,000	3,110
2001-05-11	3,170	3,180	3,130	3,140	2,257,000	3,140
2001-05-10	3,140	3,170	3,130	3,150	2,572,000	3,150
2001-05-09	3,060	3,150	3,050	3,130	2,528,000	3,130
2001-05-08	3,020	3,080	3,010	3,010	2,030,000	3,010
2001-05-07	3,030	3,050	2,990	3,020	3,377,000	3,020
2001-05-02	3,130	3,130	3,050	3,080	2,065,000	3,080
2001-05-01	3,190	3,190	3,080	3,120	1,291,000	3,120
2001-04-27	3,180	3,200	3,120	3,140	1,370,000	3,140
2001-04-26	3,090	3,140	3,070	3,130	1,210,000	3,130
2001-04-25	3,040	3,090	3,010	3,040	1,525,000	3,040
2001-04-24	3,010	3,060	2,980	3,010	2,194,000	3,010
2001-04-23	3,070	3,140	3,060	3,070	1,461,000	3,070
2001-04-20	3,060	3,100	3,010	3,030	1,235,000	3,030
2001-04-19	3,140	3,150	3,060	3,070	1,608,000	3,070
2001-04-18	3,090	3,120	3,050	3,110	1,384,000	3,110
2001-04-17	3,090	3,110	3,050	3,070	721,000	3,070
2001-04-16	3,120	3,140	3,080	3,110	531,000	3,110
2001-04-13	3,140	3,190	3,100	3,130	1,744,000	3,130
2001-04-12	3,030	3,080	3,000	3,050	1,417,000	3,050
2001-04-11	3,060	3,080	3,020	3,040	1,206,000	3,040
2001-04-10	3,150	3,150	3,010	3,010	1,182,000	3,010
2001-04-09	3,190	3,190	3,110	3,110	1,249,000	3,110
2001-04-06	3,250	3,250	3,120	3,150	1,399,000	3,150
2001-04-05	3,250	3,290	3,210	3,210	1,681,000	3,210
2001-04-04	3,190	3,240	3,170	3,200	2,475,000	3,200
2001-04-03	3,150	3,260	3,120	3,210	2,064,000	3,210
2001-04-02	3,160	3,160	3,100	3,100	1,333,000	3,100
2001-03-30	3,260	3,300	3,160	3,160	1,622,000	3,160
2001-03-29	3,220	3,240	3,160	3,160	1,345,000	3,160
2001-03-28	3,210	3,300	3,200	3,250	1,929,000	3,250
2001-03-27	3,350	3,390	3,330	3,360	1,350,000	3,360
2001-03-26	3,310	3,400	3,250	3,400	2,399,000	3,400
2001-03-23	3,240	3,320	3,220	3,300	2,135,000	3,300
2001-03-22	3,280	3,330	3,240	3,240	2,514,000	3,240
2001-03-21	3,200	3,340	3,180	3,340	2,091,000	3,340
2001-03-19	3,210	3,280	3,130	3,150	2,186,000	3,150
2001-03-16	3,250	3,330	3,240	3,310	2,094,000	3,310
2001-03-15	3,160	3,230	3,140	3,220	2,792,000	3,220
2001-03-14	3,070	3,220	3,070	3,210	3,040,000	3,210
2001-03-13	3,090	3,180	3,080	3,120	2,459,000	3,120
2001-03-12	3,180	3,260	3,160	3,170	2,450,000	3,170
2001-03-09	3,120	3,200	3,090	3,180	4,074,000	3,180
2001-03-08	3,090	3,120	3,070	3,110	1,880,000	3,110
2001-03-07	3,060	3,140	3,020	3,140	2,977,000	3,140
2001-03-06	3,010	3,050	2,960	3,050	2,877,000	3,050
2001-03-05	2,900	2,955	2,900	2,930	2,025,000	2,930
2001-03-02	2,925	2,955	2,900	2,930	2,254,000	2,930
2001-03-01	2,970	3,010	2,880	2,885	5,002,000	2,885
2001-02-28	2,885	2,930	2,865	2,930	2,471,000	2,930
2001-02-27	2,920	2,925	2,855	2,875	1,612,000	2,875
2001-02-26	2,935	2,940	2,900	2,900	677,000	2,900
2001-02-23	2,945	2,950	2,915	2,940	1,343,000	2,940
2001-02-22	2,950	2,970	2,915	2,915	1,862,000	2,915
2001-02-21	2,930	2,960	2,920	2,940	1,518,000	2,940
2001-02-20	2,910	2,920	2,890	2,890	1,022,000	2,890
2001-02-19	2,905	2,935	2,895	2,915	753,000	2,915
2001-02-16	2,905	2,905	2,880	2,885	628,000	2,885
2001-02-15	2,855	2,885	2,840	2,885	1,165,000	2,885
2001-02-14	2,840	2,870	2,835	2,860	1,170,000	2,860
2001-02-13	2,850	2,865	2,805	2,835	1,211,000	2,835
2001-02-09	2,865	2,910	2,840	2,890	2,058,000	2,890
2001-02-08	2,905	2,910	2,875	2,905	1,487,000	2,905
2001-02-07	2,905	2,915	2,890	2,900	1,660,000	2,900
2001-02-06	2,895	2,915	2,885	2,900	1,122,000	2,900
2001-02-05	2,910	2,925	2,900	2,910	980,000	2,910
2001-02-02	2,910	2,945	2,905	2,930	1,009,000	2,930
2001-02-01	2,910	2,950	2,900	2,950	1,894,000	2,950
2001-01-31	2,900	2,935	2,895	2,920	1,513,000	2,920
2001-01-30	2,885	2,885	2,825	2,860	1,532,000	2,860
2001-01-29	2,940	2,970	2,900	2,925	972,000	2,925
2001-01-26	2,940	2,965	2,910	2,935	1,165,000	2,935
2001-01-25	2,960	2,990	2,935	2,940	1,185,000	2,940
2001-01-24	2,975	2,990	2,900	2,960	1,764,000	2,960
2001-01-23	2,850	3,030	2,830	2,970	8,671,000	2,970
2001-01-22	2,835	2,890	2,675	2,690	11,205,000	2,690
2001-01-19	2,920	2,930	2,825	2,825	3,305,000	2,825
2001-01-18	2,825	2,870	2,800	2,850	3,940,000	2,850
2001-01-17	2,920	3,000	2,910	2,945	2,771,000	2,945
2001-01-16	2,950	2,970	2,880	2,890	3,264,000	2,890
2001-01-15	3,110	3,140	2,990	2,990	2,459,000	2,990
2001-01-12	3,240	3,250	3,150	3,160	2,187,000	3,160
2001-01-11	3,210	3,240	3,190	3,240	1,350,000	3,240
2001-01-10	3,200	3,230	3,180	3,210	1,024,000	3,210
2001-01-09	3,120	3,200	3,120	3,200	1,690,000	3,200
2001-01-05	3,340	3,360	3,140	3,170	2,056,000	3,170
2001-01-04	3,320	3,440	3,220	3,340	3,001,000	3,340

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