1. HOME >
  2. 株価時系列 >
  3. 4452 >
  4. 2002年

4452 花王(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302,5702,6052,5402,605498,0002,605
2002-12-272,5552,6202,5402,6101,920,0002,610
2002-12-262,5252,5302,5002,515408,0002,515
2002-12-252,4952,5252,4802,4951,196,0002,495
2002-12-242,4602,4902,4302,4901,556,0002,490
2002-12-202,4702,4802,4152,4601,707,0002,460
2002-12-192,5002,5052,4402,4751,979,0002,475
2002-12-182,5152,5252,4902,5001,550,0002,500
2002-12-172,5302,5402,5102,5151,234,0002,515
2002-12-162,5302,5502,5102,5151,264,0002,515
2002-12-132,5852,5952,5252,5354,176,0002,535
2002-12-122,6202,6352,6152,6251,193,0002,625
2002-12-112,6202,6402,6152,6201,496,0002,620
2002-12-102,5902,6252,5902,6051,468,0002,605
2002-12-092,5802,6152,5702,5851,173,0002,585
2002-12-062,6152,6202,5802,5851,366,0002,585
2002-12-052,6352,6502,6302,6351,666,0002,635
2002-12-042,6352,6602,6152,6302,478,0002,630
2002-12-032,6452,6602,6252,6251,400,0002,625
2002-12-022,6302,6552,6202,6301,650,0002,630
2002-11-292,6352,6502,6252,6301,581,0002,630
2002-11-282,6352,6502,6152,6251,891,0002,625
2002-11-272,5852,6352,5852,6253,274,0002,625
2002-11-262,6202,6202,5802,5952,627,0002,595
2002-11-252,6002,6152,5852,6003,122,0002,600
2002-11-222,6902,7052,6302,6402,143,0002,640
2002-11-212,7152,7202,6902,710920,0002,710
2002-11-202,7052,7602,6952,7051,378,0002,705
2002-11-192,7102,7502,6852,6901,346,0002,690
2002-11-182,7502,7652,7352,7501,170,0002,750
2002-11-152,7352,7702,7302,7601,517,0002,760
2002-11-142,7102,7302,6952,7201,043,0002,720
2002-11-132,7502,7502,7102,7201,051,0002,720
2002-11-122,6802,7402,6802,7151,092,0002,715
2002-11-112,7152,7202,6702,6751,490,0002,675
2002-11-082,7002,7652,6952,7451,729,0002,745
2002-11-072,7152,7402,6902,7101,715,0002,710
2002-11-062,7702,7952,7552,7701,738,0002,770
2002-11-052,8002,8052,7702,7701,351,0002,770
2002-11-012,8052,8052,7502,7651,480,0002,765
2002-10-312,8202,8302,7952,8001,873,0002,800
2002-10-302,7952,8352,7852,8102,309,0002,810
2002-10-292,7902,7902,7602,760772,0002,760
2002-10-282,7952,8002,7252,8001,434,0002,800
2002-10-252,7502,7852,7452,7701,618,0002,770
2002-10-242,7552,7602,7302,7301,513,0002,730
2002-10-232,6752,7752,6552,7404,476,0002,740
2002-10-222,6452,6652,6252,6501,937,0002,650
2002-10-212,6402,6552,6152,620802,0002,620
2002-10-182,6752,6802,6502,660782,0002,660
2002-10-172,6202,6602,6202,660995,0002,660
2002-10-162,6102,6152,5852,6151,665,0002,615
2002-10-152,6202,6302,5852,6151,466,0002,615
2002-10-112,6152,6252,5702,6152,048,0002,615
2002-10-102,5652,5752,5252,5351,358,0002,535
2002-10-092,6352,6402,5852,6151,025,0002,615
2002-10-082,6452,6802,6452,660868,0002,660
2002-10-072,6802,6802,6352,635967,0002,635
2002-10-042,6702,7002,6402,6951,497,0002,695
2002-10-032,6702,6852,6552,6701,134,0002,670
2002-10-022,6952,6952,6452,645750,0002,645
2002-10-012,6452,6752,6452,6551,455,0002,655
2002-09-302,6952,7202,6652,6851,178,0002,685
2002-09-272,7502,7552,7002,7451,124,0002,745
2002-09-262,7202,7402,7152,740865,0002,740
2002-09-252,7152,7302,6752,6801,012,0002,680
2002-09-242,7452,7652,7102,7401,258,0002,740
2002-09-202,7502,8052,7452,7851,496,0002,785
2002-09-192,8452,8602,7552,7552,618,0002,755
2002-09-182,7702,8002,7552,7801,697,0002,780
2002-09-172,7802,8152,7802,8101,890,0002,810
2002-09-132,7802,7802,7452,7654,857,0002,765
2002-09-122,7302,7602,7052,745900,0002,745
2002-09-112,7102,7402,7102,7301,358,0002,730
2002-09-102,7202,7302,6852,7001,117,0002,700
2002-09-092,6902,7252,6902,7201,606,0002,720
2002-09-062,6702,6902,6402,6701,108,0002,670
2002-09-052,6602,7002,6502,6851,513,0002,685
2002-09-042,6702,6752,6352,6552,124,0002,655
2002-09-032,7302,7402,6802,6801,879,0002,680
2002-09-022,7202,7352,7102,7251,690,0002,725
2002-08-302,7052,7202,6802,7151,663,0002,715
2002-08-292,7202,7302,6952,7101,476,0002,710
2002-08-282,7502,7602,7152,7301,009,0002,730
2002-08-272,7752,7852,7552,7651,266,0002,765
2002-08-262,7002,7802,7002,7801,608,0002,780
2002-08-232,7052,7202,6952,7001,488,0002,700
2002-08-222,7352,7352,7052,7251,933,0002,725
2002-08-212,7502,7602,7452,7551,028,0002,755
2002-08-202,7602,7652,7352,7552,135,0002,755
2002-08-192,7902,7902,7452,7502,031,0002,750
2002-08-162,7702,7952,7602,790978,0002,790
2002-08-152,7552,7752,7502,7701,020,0002,770
2002-08-142,7502,7702,7452,7501,448,0002,750
2002-08-132,7502,7902,7502,7551,415,0002,755
2002-08-122,7552,7752,7452,7501,272,0002,750
2002-08-092,7902,8052,7752,7751,928,0002,775
2002-08-082,7602,7952,7552,780837,0002,780
2002-08-072,7952,7952,7602,7801,549,0002,780
2002-08-062,7552,7752,7402,7751,898,0002,775
2002-08-052,7652,8002,7602,7702,082,0002,770
2002-08-022,7302,7752,7102,7601,522,0002,760
2002-08-012,7102,7402,6852,7251,349,0002,725
2002-07-312,7202,7252,6852,7001,877,0002,700
2002-07-302,7002,7602,6802,7453,590,0002,745
2002-07-292,6602,7002,6452,6701,569,0002,670
2002-07-262,6352,6452,6152,6302,134,0002,630
2002-07-252,6202,6652,6052,6352,478,0002,635
2002-07-242,6252,6652,5452,5552,524,0002,555
2002-07-232,7002,7252,6602,7001,519,0002,700
2002-07-222,6102,7452,6102,7101,203,0002,710
2002-07-192,7502,7502,6752,6851,620,0002,685
2002-07-182,7902,7952,7402,7552,207,0002,755
2002-07-172,7602,7952,7552,7901,281,0002,790
2002-07-162,7652,8002,7552,7601,777,0002,760
2002-07-152,7902,8102,7552,7551,242,0002,755
2002-07-122,8652,8852,7902,7901,873,0002,790
2002-07-112,8502,8602,8202,8251,772,0002,825
2002-07-102,8952,9402,8902,8902,025,0002,890
2002-07-092,8702,9302,8702,8852,766,0002,885
2002-07-082,8902,9002,8302,8301,958,0002,830
2002-07-052,8402,9002,8402,8501,806,0002,850
2002-07-042,8502,8502,8102,8251,007,0002,825
2002-07-032,7702,8602,7652,8301,851,0002,830
2002-07-022,7252,7502,7152,7351,882,0002,735
2002-07-012,7202,7302,6952,7252,288,0002,725
2002-06-282,7252,7652,7102,7602,148,0002,760
2002-06-272,7402,7652,7002,7001,992,0002,700
2002-06-262,7102,7302,7002,7001,814,0002,700
2002-06-252,7202,7452,7002,7051,829,0002,705
2002-06-242,7002,7452,6952,7351,680,0002,735
2002-06-212,7802,7802,7352,7351,962,0002,735
2002-06-202,7052,7252,6902,7002,005,0002,700
2002-06-192,7552,7602,7002,7402,185,0002,740
2002-06-182,7802,8102,7402,7902,233,0002,790
2002-06-172,8202,8202,7402,7401,740,0002,740
2002-06-142,8202,8452,7952,8004,000,0002,800
2002-06-132,8502,8902,8152,8201,024,0002,820
2002-06-122,9102,9102,8402,8401,520,0002,840
2002-06-112,9202,9352,9002,9101,879,0002,910
2002-06-102,9402,9402,9152,9201,353,0002,920
2002-06-072,9302,9602,9102,9501,875,0002,950
2002-06-062,9452,9502,8902,8902,174,0002,890
2002-06-052,9902,9902,9452,9452,209,0002,945
2002-06-042,9652,9802,9302,9301,341,0002,930
2002-06-032,9202,9752,9202,9652,079,0002,965
2002-05-312,8952,9402,8852,9051,934,0002,905
2002-05-302,8502,8702,8352,8551,777,0002,855
2002-05-292,8002,8402,7902,8102,178,0002,810
2002-05-282,9152,9202,8502,8801,434,0002,880
2002-05-272,9702,9752,9302,9551,289,0002,955
2002-05-242,9202,9402,9002,9302,014,0002,930
2002-05-232,8752,9152,8552,9002,866,0002,900
2002-05-222,8452,8652,8252,8352,785,0002,835
2002-05-212,8352,8402,8152,8352,204,0002,835
2002-05-202,7902,8302,7802,8002,570,0002,800
2002-05-172,7852,8252,7752,7752,986,0002,775
2002-05-162,7502,7602,7202,7601,424,0002,760
2002-05-152,7602,7702,7252,7502,299,0002,750
2002-05-142,7602,7852,7502,7652,445,0002,765
2002-05-132,7502,7552,7002,7302,087,0002,730
2002-05-102,7002,7202,6752,6951,533,0002,695
2002-05-092,7302,7402,6802,7102,078,0002,710
2002-05-082,6702,7452,6652,7355,181,0002,735
2002-05-072,5952,6502,5852,6306,083,0002,630
2002-05-022,5252,5452,5152,5351,639,0002,535
2002-05-012,5202,5452,5052,5051,980,0002,505
2002-04-302,4802,5102,4752,5102,953,0002,510
2002-04-262,4952,5002,4602,4703,591,0002,470
2002-04-252,5202,5352,4852,5002,918,0002,500
2002-04-242,6002,6102,5202,5303,178,0002,530
2002-04-232,6252,6502,5852,5903,740,0002,590
2002-04-222,5702,6152,5702,6002,313,0002,600
2002-04-192,5302,5702,5252,5352,223,0002,535
2002-04-182,5902,6152,5802,6101,416,0002,610
2002-04-172,5602,6302,5552,6302,216,0002,630
2002-04-162,5452,5652,5302,5451,311,0002,545
2002-04-152,5502,5502,5202,545858,0002,545
2002-04-122,5352,5652,5302,5602,381,0002,560
2002-04-112,5502,5602,5302,5501,678,0002,550
2002-04-102,4902,5552,4902,5101,592,0002,510
2002-04-092,5102,5302,4502,4501,384,0002,450
2002-04-082,5802,5802,4902,4901,276,0002,490
2002-04-052,5602,5952,5252,5901,646,0002,590
2002-04-042,5452,5902,5052,5202,388,0002,520
2002-04-032,4402,5302,4252,5202,639,0002,520
2002-04-022,4602,4602,3952,4152,469,0002,415
2002-04-012,4752,4852,4502,460806,0002,460
2002-03-292,4702,4752,4252,4351,493,0002,435
2002-03-282,5002,5002,4702,4701,326,0002,470
2002-03-272,5802,5802,5052,5051,193,0002,505
2002-03-262,5202,5902,5102,5401,636,0002,540
2002-03-252,4652,5252,4652,5151,441,0002,515
2002-03-222,4952,5002,4502,4502,059,0002,450
2002-03-202,5602,5802,4902,5152,529,0002,515
2002-03-192,6152,6252,5852,6001,373,0002,600
2002-03-182,6102,6302,5652,5751,251,0002,575
2002-03-152,6302,6352,5802,5951,782,0002,595
2002-03-142,6152,6502,5902,6102,309,0002,610
2002-03-132,5702,6152,5652,5701,477,0002,570
2002-03-122,5802,6052,5702,5701,783,0002,570
2002-03-112,6502,6552,5802,6152,110,0002,615
2002-03-082,6702,6802,6452,6553,563,0002,655
2002-03-072,6552,6902,6452,6501,943,0002,650
2002-03-062,6802,7252,6452,6502,331,0002,650
2002-03-052,6402,6702,6302,6502,682,0002,650
2002-03-042,5852,6402,5852,6153,013,0002,615
2002-03-012,5602,5752,5452,5452,079,0002,545
2002-02-282,5952,6002,5152,5151,761,0002,515
2002-02-272,5302,5952,5202,5902,480,0002,590
2002-02-262,4952,5252,4902,5001,923,0002,500
2002-02-252,4702,4902,4452,4551,077,0002,455
2002-02-222,5102,5202,4952,5001,460,0002,500
2002-02-212,4502,4852,4252,4851,326,0002,485
2002-02-202,4402,4652,4402,4451,098,0002,445
2002-02-192,4752,5252,4452,4652,176,0002,465
2002-02-182,4152,4602,4002,4352,020,0002,435
2002-02-152,3702,4052,3302,3802,197,0002,380
2002-02-142,4052,4152,3752,3851,518,0002,385
2002-02-132,4102,4202,3852,4001,463,0002,400
2002-02-122,4352,4452,3952,4051,663,0002,405
2002-02-082,3402,3952,3252,3952,948,0002,395
2002-02-072,3602,3902,3402,3401,309,0002,340
2002-02-062,3852,3902,3302,3402,365,0002,340
2002-02-052,4502,4652,3702,4001,796,0002,400
2002-02-042,4852,5152,4502,4651,230,0002,465
2002-02-012,5002,5252,4802,4803,328,0002,480
2002-01-312,4102,4952,3952,4605,123,0002,460
2002-01-302,3102,3752,3052,3752,494,0002,375
2002-01-292,4102,4102,3302,3502,603,0002,350
2002-01-282,4052,4302,3802,3952,677,0002,395
2002-01-252,4202,4252,3652,4002,770,0002,400
2002-01-242,4552,4552,4152,4402,203,0002,440
2002-01-232,4652,4952,4502,4552,555,0002,455
2002-01-222,5052,5102,4652,5002,305,0002,500
2002-01-212,5852,5852,5252,5302,563,0002,530
2002-01-182,5652,6002,5452,5901,956,0002,590
2002-01-172,5552,5902,5552,5651,140,0002,565
2002-01-162,5502,5752,5352,5501,143,0002,550
2002-01-152,5452,5852,5352,5501,996,0002,550
2002-01-112,5752,5952,5602,5651,389,0002,565
2002-01-102,5402,5602,5052,5502,010,0002,550
2002-01-092,6252,6252,5602,5601,205,0002,560
2002-01-082,7002,7002,6152,6401,727,0002,640
2002-01-072,7452,7452,7252,7401,135,0002,740
2002-01-042,7452,7452,7202,745656,0002,745

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