4452 花王(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,185	2,185	2,165	2,180	831,000	2,180
2003-12-29	2,170	2,175	2,165	2,170	619,000	2,170
2003-12-26	2,150	2,160	2,140	2,160	598,000	2,160
2003-12-25	2,140	2,150	2,135	2,145	818,000	2,145
2003-12-24	2,170	2,175	2,140	2,140	1,640,000	2,140
2003-12-22	2,160	2,180	2,155	2,170	1,622,000	2,170
2003-12-19	2,150	2,165	2,140	2,160	1,782,000	2,160
2003-12-18	2,145	2,150	2,125	2,145	1,388,000	2,145
2003-12-17	2,165	2,170	2,100	2,130	3,547,000	2,130
2003-12-16	2,170	2,175	2,150	2,165	3,534,000	2,165
2003-12-15	2,195	2,195	2,175	2,185	2,260,000	2,185
2003-12-12	2,185	2,205	2,175	2,180	4,647,000	2,180
2003-12-11	2,210	2,225	2,195	2,225	1,573,000	2,225
2003-12-10	2,185	2,195	2,170	2,180	1,569,000	2,180
2003-12-09	2,220	2,220	2,195	2,210	1,397,000	2,210
2003-12-08	2,200	2,215	2,190	2,215	1,450,000	2,215
2003-12-05	2,225	2,245	2,200	2,210	1,186,000	2,210
2003-12-04	2,245	2,260	2,230	2,230	1,169,000	2,230
2003-12-03	2,240	2,260	2,225	2,225	1,354,000	2,225
2003-12-02	2,310	2,310	2,240	2,260	1,425,000	2,260
2003-12-01	2,230	2,285	2,210	2,270	1,261,000	2,270
2003-11-28	2,195	2,240	2,190	2,235	1,558,000	2,235
2003-11-27	2,200	2,205	2,175	2,200	1,844,000	2,200
2003-11-26	2,180	2,210	2,175	2,200	1,565,000	2,200
2003-11-25	2,220	2,225	2,175	2,175	1,740,000	2,175
2003-11-21	2,215	2,240	2,165	2,190	2,790,000	2,190
2003-11-20	2,215	2,255	2,200	2,255	2,001,000	2,255
2003-11-19	2,270	2,270	2,195	2,195	2,044,000	2,195
2003-11-18	2,290	2,290	2,250	2,260	2,041,000	2,260
2003-11-17	2,300	2,315	2,250	2,270	2,068,000	2,270
2003-11-14	2,340	2,340	2,300	2,300	2,675,000	2,300
2003-11-13	2,335	2,335	2,270	2,300	2,804,000	2,300
2003-11-12	2,250	2,300	2,235	2,260	3,083,000	2,260
2003-11-11	2,210	2,215	2,155	2,190	3,008,000	2,190
2003-11-10	2,210	2,250	2,180	2,215	2,643,000	2,215
2003-11-07	2,215	2,235	2,200	2,210	2,373,000	2,210
2003-11-06	2,280	2,290	2,210	2,215	2,275,000	2,215
2003-11-05	2,275	2,310	2,265	2,295	2,104,000	2,295
2003-11-04	2,290	2,300	2,260	2,275	2,385,000	2,275
2003-10-31	2,320	2,320	2,255	2,260	1,823,000	2,260
2003-10-30	2,295	2,335	2,285	2,315	1,980,000	2,315
2003-10-29	2,320	2,335	2,270	2,275	2,672,000	2,275
2003-10-28	2,360	2,360	2,325	2,325	1,066,000	2,325
2003-10-27	2,380	2,380	2,335	2,355	1,172,000	2,355
2003-10-24	2,325	2,375	2,290	2,355	3,441,000	2,355
2003-10-23	2,370	2,395	2,310	2,355	2,932,000	2,355
2003-10-22	2,420	2,430	2,390	2,400	2,225,000	2,400
2003-10-21	2,395	2,415	2,380	2,405	2,708,000	2,405
2003-10-20	2,375	2,380	2,360	2,375	1,301,000	2,375
2003-10-17	2,390	2,390	2,340	2,360	1,766,000	2,360
2003-10-16	2,380	2,385	2,355	2,385	1,746,000	2,385
2003-10-15	2,405	2,405	2,360	2,365	1,629,000	2,365
2003-10-14	2,390	2,410	2,380	2,390	1,868,000	2,390
2003-10-10	2,355	2,380	2,355	2,365	2,306,000	2,365
2003-10-09	2,365	2,370	2,350	2,355	1,106,000	2,355
2003-10-08	2,375	2,400	2,350	2,350	2,391,000	2,350
2003-10-07	2,365	2,390	2,360	2,370	1,722,000	2,370
2003-10-06	2,385	2,405	2,345	2,360	4,964,000	2,360
2003-10-03	2,425	2,445	2,405	2,445	1,162,000	2,445
2003-10-02	2,455	2,470	2,405	2,405	1,680,000	2,405
2003-10-01	2,395	2,440	2,370	2,415	2,344,000	2,415
2003-09-30	2,340	2,420	2,315	2,360	3,846,000	2,360
2003-09-29	2,420	2,420	2,320	2,340	1,713,000	2,340
2003-09-26	2,420	2,460	2,410	2,430	1,454,000	2,430
2003-09-25	2,450	2,460	2,405	2,420	2,076,000	2,420
2003-09-24	2,495	2,530	2,475	2,510	3,166,000	2,510
2003-09-22	2,550	2,555	2,455	2,495	4,224,000	2,495
2003-09-19	2,500	2,515	2,480	2,510	4,428,000	2,510
2003-09-18	2,390	2,450	2,385	2,450	5,364,000	2,450
2003-09-17	2,385	2,395	2,360	2,380	3,518,000	2,380
2003-09-16	2,390	2,390	2,345	2,385	3,185,000	2,385
2003-09-12	2,360	2,370	2,325	2,355	4,710,000	2,355
2003-09-11	2,340	2,350	2,320	2,320	1,514,000	2,320
2003-09-10	2,350	2,375	2,345	2,350	2,586,000	2,350
2003-09-09	2,350	2,365	2,340	2,350	1,871,000	2,350
2003-09-08	2,340	2,365	2,330	2,350	1,931,000	2,350
2003-09-05	2,370	2,390	2,355	2,370	3,286,000	2,370
2003-09-04	2,300	2,360	2,285	2,350	6,280,000	2,350
2003-09-03	2,220	2,275	2,215	2,275	3,398,000	2,275
2003-09-02	2,220	2,230	2,200	2,205	2,017,000	2,205
2003-09-01	2,205	2,220	2,195	2,220	2,145,000	2,220
2003-08-29	2,190	2,200	2,175	2,200	2,519,000	2,200
2003-08-28	2,180	2,185	2,150	2,160	3,303,000	2,160
2003-08-27	2,220	2,225	2,185	2,190	2,343,000	2,190
2003-08-26	2,240	2,240	2,210	2,220	1,237,000	2,220
2003-08-25	2,240	2,250	2,230	2,235	1,428,000	2,235
2003-08-22	2,220	2,245	2,210	2,240	2,463,000	2,240
2003-08-21	2,200	2,225	2,195	2,210	2,276,000	2,210
2003-08-20	2,175	2,205	2,175	2,190	2,650,000	2,190
2003-08-19	2,200	2,210	2,150	2,155	3,875,000	2,155
2003-08-18	2,220	2,220	2,185	2,190	1,664,000	2,190
2003-08-15	2,220	2,230	2,210	2,225	1,099,000	2,225
2003-08-14	2,175	2,220	2,170	2,220	1,265,000	2,220
2003-08-13	2,170	2,200	2,165	2,175	1,620,000	2,175
2003-08-12	2,180	2,190	2,160	2,165	1,319,000	2,165
2003-08-11	2,145	2,170	2,140	2,170	1,526,000	2,170
2003-08-08	2,140	2,155	2,135	2,140	2,873,000	2,140
2003-08-07	2,195	2,205	2,140	2,155	2,558,000	2,155
2003-08-06	2,190	2,235	2,180	2,185	2,123,000	2,185
2003-08-05	2,205	2,210	2,180	2,185	1,619,000	2,185
2003-08-04	2,230	2,235	2,200	2,205	1,344,000	2,205
2003-08-01	2,265	2,270	2,235	2,235	1,529,000	2,235
2003-07-31	2,260	2,270	2,250	2,260	1,213,000	2,260
2003-07-30	2,275	2,280	2,255	2,260	1,587,000	2,260
2003-07-29	2,270	2,275	2,255	2,260	1,673,000	2,260
2003-07-28	2,260	2,270	2,235	2,260	2,267,000	2,260
2003-07-25	2,190	2,230	2,185	2,220	3,803,000	2,220
2003-07-24	2,195	2,205	2,155	2,170	6,649,000	2,170
2003-07-23	2,260	2,265	2,205	2,215	4,165,000	2,215
2003-07-22	2,300	2,305	2,280	2,295	2,092,000	2,295
2003-07-18	2,310	2,345	2,300	2,325	1,782,000	2,325
2003-07-17	2,295	2,310	2,280	2,280	1,287,000	2,280
2003-07-16	2,300	2,330	2,270	2,295	3,946,000	2,295
2003-07-15	2,310	2,320	2,285	2,300	2,539,000	2,300
2003-07-14	2,345	2,345	2,315	2,325	1,798,000	2,325
2003-07-11	2,340	2,355	2,310	2,325	3,906,000	2,325
2003-07-10	2,345	2,400	2,335	2,365	3,963,000	2,365
2003-07-09	2,290	2,330	2,285	2,330	2,347,000	2,330
2003-07-08	2,335	2,345	2,270	2,280	3,325,000	2,280
2003-07-07	2,315	2,340	2,305	2,325	2,223,000	2,325
2003-07-04	2,340	2,350	2,310	2,310	1,371,000	2,310
2003-07-03	2,350	2,370	2,325	2,365	3,564,000	2,365
2003-07-02	2,280	2,310	2,270	2,305	2,776,000	2,305
2003-07-01	2,225	2,260	2,220	2,240	2,675,000	2,240
2003-06-30	2,265	2,280	2,235	2,235	1,710,000	2,235
2003-06-27	2,285	2,305	2,275	2,305	2,575,000	2,305
2003-06-26	2,250	2,285	2,245	2,280	2,712,000	2,280
2003-06-25	2,270	2,275	2,225	2,225	2,834,000	2,225
2003-06-24	2,310	2,325	2,270	2,285	2,097,000	2,285
2003-06-23	2,375	2,375	2,325	2,330	1,346,000	2,330
2003-06-20	2,335	2,380	2,330	2,375	1,249,000	2,375
2003-06-19	2,325	2,340	2,305	2,340	1,401,000	2,340
2003-06-18	2,370	2,375	2,315	2,325	2,530,000	2,325
2003-06-17	2,330	2,380	2,330	2,370	2,122,000	2,370
2003-06-16	2,295	2,330	2,285	2,330	1,551,000	2,330
2003-06-13	2,275	2,340	2,270	2,285	4,077,000	2,285
2003-06-12	2,290	2,315	2,275	2,315	2,134,000	2,315
2003-06-11	2,270	2,285	2,240	2,250	2,883,000	2,250
2003-06-10	2,280	2,310	2,265	2,290	1,086,000	2,290
2003-06-09	2,305	2,320	2,265	2,275	1,417,000	2,275
2003-06-06	2,300	2,320	2,285	2,300	1,456,000	2,300
2003-06-05	2,325	2,330	2,280	2,295	1,950,000	2,295
2003-06-04	2,290	2,320	2,285	2,315	2,796,000	2,315
2003-06-03	2,245	2,295	2,240	2,270	2,338,000	2,270
2003-06-02	2,240	2,275	2,235	2,240	1,941,000	2,240
2003-05-30	2,240	2,270	2,200	2,200	2,596,000	2,200
2003-05-29	2,235	2,250	2,220	2,240	1,646,000	2,240
2003-05-28	2,245	2,260	2,220	2,230	1,304,000	2,230
2003-05-27	2,250	2,250	2,225	2,235	733,000	2,235
2003-05-26	2,240	2,265	2,235	2,245	1,311,000	2,245
2003-05-23	2,230	2,245	2,220	2,245	1,288,000	2,245
2003-05-22	2,205	2,250	2,205	2,225	1,687,000	2,225
2003-05-21	2,225	2,240	2,205	2,210	1,254,000	2,210
2003-05-20	2,200	2,250	2,200	2,210	2,655,000	2,210
2003-05-19	2,190	2,215	2,185	2,205	2,014,000	2,205
2003-05-16	2,210	2,210	2,170	2,195	1,990,000	2,195
2003-05-15	2,240	2,240	2,160	2,200	3,083,000	2,200
2003-05-14	2,255	2,265	2,245	2,265	1,772,000	2,265
2003-05-13	2,290	2,290	2,240	2,245	1,742,000	2,245
2003-05-12	2,300	2,315	2,280	2,300	2,151,000	2,300
2003-05-09	2,290	2,295	2,240	2,295	1,809,000	2,295
2003-05-08	2,290	2,295	2,245	2,255	2,067,000	2,255
2003-05-07	2,315	2,315	2,265	2,280	2,246,000	2,280
2003-05-06	2,300	2,325	2,285	2,305	1,988,000	2,305
2003-05-02	2,265	2,300	2,235	2,260	4,318,000	2,260
2003-05-01	2,190	2,260	2,180	2,255	4,719,000	2,255
2003-04-30	2,200	2,215	2,150	2,175	3,066,000	2,175
2003-04-28	2,200	2,200	2,170	2,180	1,314,000	2,180
2003-04-25	2,230	2,250	2,185	2,200	2,230,000	2,200
2003-04-24	2,260	2,275	2,250	2,275	1,968,000	2,275
2003-04-23	2,270	2,280	2,245	2,255	3,008,000	2,255
2003-04-22	2,340	2,340	2,245	2,275	2,296,000	2,275
2003-04-21	2,325	2,330	2,295	2,325	910,000	2,325
2003-04-18	2,345	2,350	2,305	2,315	1,472,000	2,315
2003-04-17	2,385	2,385	2,340	2,345	1,207,000	2,345
2003-04-16	2,370	2,420	2,360	2,420	1,454,000	2,420
2003-04-15	2,370	2,395	2,335	2,365	2,521,000	2,365
2003-04-14	2,420	2,450	2,370	2,395	2,108,000	2,395
2003-04-11	2,470	2,505	2,425	2,430	1,772,000	2,430
2003-04-10	2,475	2,485	2,430	2,450	1,047,000	2,450
2003-04-09	2,515	2,515	2,485	2,500	1,274,000	2,500
2003-04-08	2,535	2,535	2,495	2,515	1,450,000	2,515
2003-04-07	2,495	2,535	2,490	2,530	1,277,000	2,530
2003-04-04	2,500	2,505	2,470	2,490	1,692,000	2,490
2003-04-03	2,495	2,510	2,475	2,495	1,019,000	2,495
2003-04-02	2,450	2,495	2,440	2,485	1,734,000	2,485
2003-04-01	2,395	2,445	2,395	2,430	1,482,000	2,430
2003-03-31	2,455	2,455	2,395	2,395	1,441,000	2,395
2003-03-28	2,435	2,465	2,430	2,450	1,043,000	2,450
2003-03-27	2,435	2,470	2,420	2,450	1,116,000	2,450
2003-03-26	2,415	2,440	2,405	2,430	1,551,000	2,430
2003-03-25	2,400	2,420	2,380	2,390	1,203,000	2,390
2003-03-24	2,430	2,435	2,395	2,400	1,565,000	2,400
2003-03-20	2,405	2,420	2,375	2,380	1,767,000	2,380
2003-03-19	2,375	2,395	2,340	2,395	1,171,000	2,395
2003-03-18	2,400	2,415	2,375	2,375	1,256,000	2,375
2003-03-17	2,345	2,390	2,340	2,360	1,216,000	2,360
2003-03-14	2,380	2,420	2,340	2,345	4,309,000	2,345
2003-03-13	2,380	2,395	2,365	2,370	1,230,000	2,370
2003-03-12	2,430	2,430	2,360	2,400	1,476,000	2,400
2003-03-11	2,430	2,455	2,420	2,435	1,259,000	2,435
2003-03-10	2,460	2,485	2,445	2,450	1,457,000	2,450
2003-03-07	2,480	2,530	2,455	2,455	1,063,000	2,455
2003-03-06	2,545	2,550	2,495	2,505	962,000	2,505
2003-03-05	2,510	2,545	2,490	2,545	1,208,000	2,545
2003-03-04	2,535	2,545	2,500	2,515	791,000	2,515
2003-03-03	2,510	2,540	2,510	2,535	1,245,000	2,535
2003-02-28	2,515	2,520	2,495	2,495	1,348,000	2,495
2003-02-27	2,475	2,505	2,470	2,500	1,461,000	2,500
2003-02-26	2,440	2,470	2,435	2,460	962,000	2,460
2003-02-25	2,465	2,485	2,410	2,440	1,510,000	2,440
2003-02-24	2,470	2,525	2,465	2,485	1,829,000	2,485
2003-02-21	2,465	2,485	2,465	2,465	1,603,000	2,465
2003-02-20	2,440	2,470	2,430	2,470	2,146,000	2,470
2003-02-19	2,440	2,455	2,435	2,440	1,364,000	2,440
2003-02-18	2,450	2,460	2,425	2,430	1,953,000	2,430
2003-02-17	2,465	2,475	2,435	2,460	1,584,000	2,460
2003-02-14	2,465	2,485	2,455	2,460	2,027,000	2,460
2003-02-13	2,490	2,490	2,450	2,460	1,759,000	2,460
2003-02-12	2,500	2,520	2,490	2,510	1,572,000	2,510
2003-02-10	2,495	2,515	2,495	2,500	985,000	2,500
2003-02-07	2,510	2,520	2,485	2,505	568,000	2,505
2003-02-06	2,510	2,515	2,490	2,505	973,000	2,505
2003-02-05	2,490	2,520	2,480	2,505	1,418,000	2,505
2003-02-04	2,490	2,510	2,475	2,490	1,943,000	2,490
2003-02-03	2,450	2,475	2,440	2,475	1,092,000	2,475
2003-01-31	2,450	2,475	2,440	2,445	1,483,000	2,445
2003-01-30	2,470	2,470	2,440	2,445	984,000	2,445
2003-01-29	2,490	2,490	2,450	2,450	1,635,000	2,450
2003-01-28	2,450	2,500	2,440	2,470	1,943,000	2,470
2003-01-27	2,450	2,465	2,445	2,450	1,502,000	2,450
2003-01-24	2,500	2,505	2,460	2,465	1,691,000	2,465
2003-01-23	2,460	2,515	2,455	2,515	1,304,000	2,515
2003-01-22	2,490	2,500	2,450	2,470	2,924,000	2,470
2003-01-21	2,495	2,525	2,480	2,515	1,601,000	2,515
2003-01-20	2,500	2,515	2,480	2,515	1,438,000	2,515
2003-01-17	2,525	2,530	2,500	2,505	1,292,000	2,505
2003-01-16	2,490	2,535	2,490	2,525	2,113,000	2,525
2003-01-15	2,455	2,485	2,430	2,485	2,462,000	2,485
2003-01-14	2,550	2,550	2,475	2,480	1,786,000	2,480
2003-01-10	2,570	2,570	2,520	2,540	920,000	2,540
2003-01-09	2,550	2,565	2,545	2,565	1,313,000	2,565
2003-01-08	2,595	2,595	2,520	2,535	959,000	2,535
2003-01-07	2,605	2,610	2,580	2,595	1,216,000	2,595
2003-01-06	2,605	2,620	2,590	2,595	665,000	2,595

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