4452 花王(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,615	2,625	2,610	2,620	543,000	2,620
2004-12-29	2,605	2,615	2,600	2,605	664,000	2,605
2004-12-28	2,585	2,600	2,570	2,595	486,000	2,595
2004-12-27	2,590	2,605	2,590	2,595	580,000	2,595
2004-12-24	2,565	2,600	2,560	2,585	1,060,000	2,585
2004-12-22	2,530	2,545	2,525	2,535	1,005,000	2,535
2004-12-21	2,510	2,525	2,495	2,495	1,512,000	2,495
2004-12-20	2,515	2,535	2,495	2,505	1,508,000	2,505
2004-12-17	2,490	2,525	2,485	2,505	1,703,000	2,505
2004-12-16	2,495	2,510	2,490	2,490	1,354,000	2,490
2004-12-15	2,505	2,520	2,495	2,510	1,259,000	2,510
2004-12-14	2,495	2,530	2,495	2,510	1,215,000	2,510
2004-12-13	2,485	2,500	2,480	2,485	1,465,000	2,485
2004-12-10	2,510	2,550	2,500	2,500	5,268,000	2,500
2004-12-09	2,570	2,570	2,530	2,550	1,504,000	2,550
2004-12-08	2,530	2,580	2,530	2,570	1,878,000	2,570
2004-12-07	2,520	2,545	2,515	2,525	926,000	2,525
2004-12-06	2,525	2,530	2,485	2,510	2,086,000	2,510
2004-12-03	2,540	2,565	2,540	2,565	1,405,000	2,565
2004-12-02	2,505	2,545	2,500	2,535	2,008,000	2,535
2004-12-01	2,470	2,475	2,440	2,465	907,000	2,465
2004-11-30	2,450	2,480	2,440	2,480	1,421,000	2,480
2004-11-29	2,470	2,500	2,465	2,490	1,536,000	2,490
2004-11-26	2,435	2,455	2,425	2,430	998,000	2,430
2004-11-25	2,410	2,435	2,405	2,435	1,264,000	2,435
2004-11-24	2,390	2,425	2,390	2,395	1,212,000	2,395
2004-11-22	2,410	2,415	2,380	2,385	1,305,000	2,385
2004-11-19	2,445	2,485	2,435	2,435	1,441,000	2,435
2004-11-18	2,485	2,500	2,430	2,440	1,266,000	2,440
2004-11-17	2,460	2,495	2,460	2,485	1,499,000	2,485
2004-11-16	2,490	2,490	2,455	2,455	1,068,000	2,455
2004-11-15	2,410	2,480	2,410	2,465	1,541,000	2,465
2004-11-12	2,390	2,405	2,380	2,395	3,162,000	2,395
2004-11-11	2,450	2,450	2,380	2,390	1,748,000	2,390
2004-11-10	2,460	2,460	2,440	2,450	1,217,000	2,450
2004-11-09	2,440	2,455	2,440	2,440	1,291,000	2,440
2004-11-08	2,460	2,465	2,440	2,440	1,465,000	2,440
2004-11-05	2,440	2,455	2,430	2,450	1,795,000	2,450
2004-11-04	2,480	2,485	2,440	2,440	1,757,000	2,440
2004-11-02	2,440	2,470	2,440	2,470	1,388,000	2,470
2004-11-01	2,445	2,460	2,435	2,450	716,000	2,450
2004-10-29	2,430	2,450	2,430	2,445	1,429,000	2,445
2004-10-28	2,470	2,480	2,435	2,435	1,924,000	2,435
2004-10-27	2,445	2,450	2,425	2,445	740,000	2,445
2004-10-26	2,425	2,435	2,410	2,415	1,041,000	2,415
2004-10-25	2,425	2,425	2,375	2,405	1,171,000	2,405
2004-10-22	2,455	2,480	2,420	2,435	1,706,000	2,435
2004-10-21	2,470	2,480	2,430	2,455	1,165,000	2,455
2004-10-20	2,530	2,530	2,480	2,495	1,484,000	2,495
2004-10-19	2,550	2,565	2,545	2,555	1,359,000	2,555
2004-10-18	2,535	2,545	2,515	2,535	1,400,000	2,535
2004-10-15	2,500	2,520	2,495	2,520	1,757,000	2,520
2004-10-14	2,505	2,515	2,490	2,495	1,185,000	2,495
2004-10-13	2,505	2,550	2,505	2,520	1,140,000	2,520
2004-10-12	2,525	2,535	2,495	2,520	1,052,000	2,520
2004-10-08	2,530	2,545	2,505	2,515	2,972,000	2,515
2004-10-07	2,600	2,600	2,525	2,530	2,185,000	2,530
2004-10-06	2,570	2,605	2,560	2,605	1,814,000	2,605
2004-10-05	2,560	2,570	2,550	2,560	1,180,000	2,560
2004-10-04	2,500	2,570	2,495	2,560	1,921,000	2,560
2004-10-01	2,475	2,485	2,455	2,480	2,272,000	2,480
2004-09-30	2,500	2,500	2,435	2,435	2,845,000	2,435
2004-09-29	2,540	2,540	2,465	2,485	1,790,000	2,485
2004-09-28	2,495	2,520	2,475	2,510	1,671,000	2,510
2004-09-27	2,515	2,530	2,485	2,515	2,123,000	2,515
2004-09-24	2,505	2,515	2,485	2,505	2,906,000	2,505
2004-09-22	2,605	2,610	2,535	2,540	3,465,000	2,540
2004-09-21	2,645	2,650	2,610	2,635	1,441,000	2,635
2004-09-17	2,620	2,655	2,610	2,645	1,653,000	2,645
2004-09-16	2,635	2,660	2,615	2,625	1,367,000	2,625
2004-09-15	2,670	2,695	2,630	2,655	1,346,000	2,655
2004-09-14	2,695	2,700	2,655	2,665	879,000	2,665
2004-09-13	2,685	2,695	2,675	2,695	905,000	2,695
2004-09-10	2,630	2,670	2,630	2,665	4,118,000	2,665
2004-09-09	2,675	2,690	2,640	2,660	1,736,000	2,660
2004-09-08	2,730	2,730	2,665	2,675	1,678,000	2,675
2004-09-07	2,725	2,735	2,720	2,730	1,035,000	2,730
2004-09-06	2,700	2,750	2,700	2,745	1,172,000	2,745
2004-09-03	2,730	2,730	2,690	2,695	931,000	2,695
2004-09-02	2,715	2,735	2,710	2,725	852,000	2,725
2004-09-01	2,695	2,730	2,695	2,700	994,000	2,700
2004-08-31	2,710	2,715	2,690	2,690	845,000	2,690
2004-08-30	2,725	2,725	2,700	2,720	764,000	2,720
2004-08-27	2,680	2,710	2,665	2,710	1,467,000	2,710
2004-08-26	2,665	2,680	2,615	2,635	1,112,000	2,635
2004-08-25	2,625	2,675	2,625	2,650	1,087,000	2,650
2004-08-24	2,615	2,625	2,595	2,625	684,000	2,625
2004-08-23	2,620	2,640	2,600	2,610	837,000	2,610
2004-08-20	2,600	2,615	2,580	2,585	1,318,000	2,585
2004-08-19	2,650	2,650	2,625	2,640	702,000	2,640
2004-08-18	2,625	2,645	2,610	2,645	1,016,000	2,645
2004-08-17	2,625	2,640	2,620	2,625	951,000	2,625
2004-08-16	2,650	2,660	2,615	2,630	913,000	2,630
2004-08-13	2,645	2,680	2,645	2,650	1,471,000	2,650
2004-08-12	2,640	2,685	2,640	2,680	1,581,000	2,680
2004-08-11	2,665	2,705	2,655	2,665	2,104,000	2,665
2004-08-10	2,735	2,735	2,685	2,705	1,298,000	2,705
2004-08-09	2,690	2,760	2,680	2,735	1,857,000	2,735
2004-08-06	2,635	2,690	2,630	2,685	912,000	2,685
2004-08-05	2,715	2,730	2,670	2,675	1,367,000	2,675
2004-08-04	2,725	2,725	2,670	2,710	1,350,000	2,710
2004-08-03	2,745	2,750	2,720	2,730	954,000	2,730
2004-08-02	2,735	2,750	2,730	2,745	1,151,000	2,745
2004-07-30	2,765	2,765	2,740	2,760	1,752,000	2,760
2004-07-29	2,745	2,760	2,730	2,760	1,434,000	2,760
2004-07-28	2,735	2,760	2,735	2,745	1,966,000	2,745
2004-07-27	2,700	2,745	2,695	2,730	1,860,000	2,730
2004-07-26	2,630	2,690	2,630	2,690	1,441,000	2,690
2004-07-23	2,655	2,675	2,620	2,630	2,726,000	2,630
2004-07-22	2,715	2,745	2,690	2,735	1,532,000	2,735
2004-07-21	2,725	2,765	2,725	2,765	1,784,000	2,765
2004-07-20	2,700	2,740	2,695	2,725	1,627,000	2,725
2004-07-16	2,730	2,740	2,715	2,730	1,196,000	2,730
2004-07-15	2,710	2,730	2,695	2,730	1,285,000	2,730
2004-07-14	2,735	2,740	2,705	2,705	1,441,000	2,705
2004-07-13	2,725	2,725	2,700	2,725	1,097,000	2,725
2004-07-12	2,750	2,750	2,720	2,725	1,532,000	2,725
2004-07-09	2,640	2,715	2,640	2,710	2,642,000	2,710
2004-07-08	2,640	2,655	2,625	2,640	1,299,000	2,640
2004-07-07	2,640	2,660	2,625	2,650	1,476,000	2,650
2004-07-06	2,630	2,665	2,630	2,660	1,054,000	2,660
2004-07-05	2,610	2,630	2,610	2,620	592,000	2,620
2004-07-02	2,655	2,670	2,635	2,640	902,000	2,640
2004-07-01	2,660	2,665	2,630	2,650	1,189,000	2,650
2004-06-30	2,655	2,665	2,625	2,630	1,424,000	2,630
2004-06-29	2,650	2,675	2,640	2,655	1,653,000	2,655
2004-06-28	2,700	2,700	2,665	2,690	928,000	2,690
2004-06-25	2,695	2,710	2,665	2,690	1,913,000	2,690
2004-06-24	2,680	2,690	2,670	2,690	1,237,000	2,690
2004-06-23	2,675	2,690	2,660	2,680	1,440,000	2,680
2004-06-22	2,635	2,670	2,630	2,670	1,471,000	2,670
2004-06-21	2,650	2,685	2,640	2,650	2,229,000	2,650
2004-06-18	2,575	2,610	2,555	2,555	1,619,000	2,555
2004-06-17	2,590	2,595	2,565	2,570	1,138,000	2,570
2004-06-16	2,560	2,610	2,550	2,585	1,590,000	2,585
2004-06-15	2,545	2,560	2,520	2,520	1,538,000	2,520
2004-06-14	2,535	2,560	2,525	2,540	898,000	2,540
2004-06-11	2,550	2,565	2,515	2,555	3,748,000	2,555
2004-06-10	2,545	2,590	2,545	2,570	1,572,000	2,570
2004-06-09	2,580	2,600	2,570	2,580	1,106,000	2,580
2004-06-08	2,595	2,600	2,575	2,585	1,060,000	2,585
2004-06-07	2,565	2,600	2,550	2,585	1,313,000	2,585
2004-06-04	2,505	2,520	2,470	2,510	2,237,000	2,510
2004-06-03	2,565	2,595	2,490	2,505	1,947,000	2,505
2004-06-02	2,565	2,565	2,550	2,555	1,111,000	2,555
2004-06-01	2,550	2,580	2,545	2,565	997,000	2,565
2004-05-31	2,585	2,600	2,525	2,540	1,694,000	2,540
2004-05-28	2,600	2,625	2,585	2,585	3,612,000	2,585
2004-05-27	2,585	2,600	2,575	2,595	1,179,000	2,595
2004-05-26	2,580	2,610	2,560	2,560	1,676,000	2,560
2004-05-25	2,585	2,585	2,555	2,555	1,189,000	2,555
2004-05-24	2,575	2,600	2,550	2,565	1,402,000	2,565
2004-05-21	2,535	2,595	2,535	2,595	1,247,000	2,595
2004-05-20	2,520	2,550	2,515	2,535	1,810,000	2,535
2004-05-19	2,600	2,600	2,555	2,580	1,111,000	2,580
2004-05-18	2,575	2,600	2,555	2,590	1,705,000	2,590
2004-05-17	2,530	2,555	2,515	2,540	1,423,000	2,540
2004-05-14	2,585	2,595	2,555	2,570	2,802,000	2,570
2004-05-13	2,595	2,635	2,560	2,625	2,043,000	2,625
2004-05-12	2,560	2,590	2,530	2,590	1,989,000	2,590
2004-05-11	2,520	2,610	2,505	2,560	3,183,000	2,560
2004-05-10	2,650	2,650	2,490	2,515	2,730,000	2,515
2004-05-07	2,650	2,680	2,650	2,665	2,002,000	2,665
2004-05-06	2,675	2,680	2,640	2,645	2,035,000	2,645
2004-04-30	2,645	2,660	2,610	2,635	2,197,000	2,635
2004-04-28	2,645	2,675	2,645	2,655	1,043,000	2,655
2004-04-27	2,655	2,685	2,650	2,660	1,474,000	2,660
2004-04-26	2,605	2,665	2,605	2,650	1,264,000	2,650
2004-04-23	2,615	2,630	2,600	2,630	2,094,000	2,630
2004-04-22	2,585	2,610	2,580	2,610	2,109,000	2,610
2004-04-21	2,595	2,600	2,555	2,580	2,530,000	2,580
2004-04-20	2,610	2,650	2,580	2,635	2,634,000	2,635
2004-04-19	2,675	2,700	2,645	2,650	4,952,000	2,650
2004-04-16	2,595	2,665	2,565	2,655	4,852,000	2,655
2004-04-15	2,550	2,605	2,525	2,565	3,674,000	2,565
2004-04-14	2,490	2,545	2,480	2,545	2,651,000	2,545
2004-04-13	2,450	2,485	2,445	2,480	1,250,000	2,480
2004-04-12	2,430	2,445	2,420	2,445	802,000	2,445
2004-04-09	2,430	2,430	2,400	2,425	1,755,000	2,425
2004-04-08	2,455	2,455	2,430	2,450	1,166,000	2,450
2004-04-07	2,440	2,465	2,435	2,450	1,898,000	2,450
2004-04-06	2,420	2,445	2,420	2,430	1,551,000	2,430
2004-04-05	2,450	2,455	2,415	2,415	1,614,000	2,415
2004-04-02	2,390	2,435	2,380	2,435	2,521,000	2,435
2004-04-01	2,385	2,385	2,330	2,335	1,858,000	2,335
2004-03-31	2,395	2,405	2,375	2,380	1,100,000	2,380
2004-03-30	2,430	2,430	2,405	2,405	1,257,000	2,405
2004-03-29	2,415	2,425	2,400	2,405	1,755,000	2,405
2004-03-26	2,385	2,390	2,370	2,380	2,231,000	2,380
2004-03-25	2,320	2,350	2,310	2,350	2,699,000	2,350
2004-03-24	2,315	2,315	2,280	2,290	2,432,000	2,290
2004-03-23	2,285	2,320	2,285	2,310	1,782,000	2,310
2004-03-22	2,315	2,330	2,280	2,300	1,707,000	2,300
2004-03-19	2,340	2,350	2,310	2,315	1,501,000	2,315
2004-03-18	2,345	2,360	2,330	2,345	2,250,000	2,345
2004-03-17	2,370	2,375	2,325	2,335	2,105,000	2,335
2004-03-16	2,360	2,370	2,340	2,355	1,745,000	2,355
2004-03-15	2,335	2,345	2,325	2,330	1,125,000	2,330
2004-03-12	2,340	2,370	2,305	2,320	5,555,000	2,320
2004-03-11	2,380	2,395	2,370	2,380	1,975,000	2,380
2004-03-10	2,395	2,410	2,380	2,385	2,622,000	2,385
2004-03-09	2,375	2,395	2,365	2,385	2,388,000	2,385
2004-03-08	2,380	2,380	2,360	2,360	2,341,000	2,360
2004-03-05	2,350	2,385	2,345	2,355	3,956,000	2,355
2004-03-04	2,355	2,360	2,330	2,330	2,326,000	2,330
2004-03-03	2,340	2,370	2,335	2,355	3,620,000	2,355
2004-03-02	2,330	2,340	2,315	2,325	2,001,000	2,325
2004-03-01	2,305	2,360	2,295	2,315	3,423,000	2,315
2004-02-27	2,335	2,340	2,305	2,305	2,181,000	2,305
2004-02-26	2,300	2,325	2,300	2,320	1,131,000	2,320
2004-02-25	2,305	2,335	2,290	2,295	744,000	2,295
2004-02-24	2,325	2,340	2,285	2,290	805,000	2,290
2004-02-23	2,300	2,350	2,295	2,320	1,526,000	2,320
2004-02-20	2,275	2,300	2,275	2,285	1,084,000	2,285
2004-02-19	2,275	2,295	2,270	2,270	1,180,000	2,270
2004-02-18	2,290	2,295	2,270	2,275	1,516,000	2,275
2004-02-17	2,285	2,310	2,285	2,300	1,134,000	2,300
2004-02-16	2,340	2,340	2,280	2,295	1,409,000	2,295
2004-02-13	2,330	2,350	2,300	2,300	1,697,000	2,300
2004-02-12	2,340	2,375	2,340	2,355	1,732,000	2,355
2004-02-10	2,300	2,330	2,295	2,330	1,251,000	2,330
2004-02-09	2,335	2,340	2,285	2,300	2,290,000	2,300
2004-02-06	2,380	2,380	2,345	2,345	1,678,000	2,345
2004-02-05	2,350	2,400	2,345	2,395	4,245,000	2,395
2004-02-04	2,345	2,355	2,330	2,345	4,012,000	2,345
2004-02-03	2,330	2,340	2,315	2,330	3,707,000	2,330
2004-02-02	2,320	2,325	2,295	2,305	1,980,000	2,305
2004-01-30	2,330	2,330	2,255	2,265	2,508,000	2,265
2004-01-29	2,265	2,340	2,265	2,340	5,280,000	2,340
2004-01-28	2,250	2,270	2,240	2,260	2,047,000	2,260
2004-01-27	2,240	2,265	2,230	2,255	2,861,000	2,255
2004-01-26	2,235	2,240	2,210	2,235	1,653,000	2,235
2004-01-23	2,230	2,240	2,215	2,230	2,083,000	2,230
2004-01-22	2,220	2,230	2,215	2,225	2,251,000	2,225
2004-01-21	2,195	2,230	2,190	2,205	2,629,000	2,205
2004-01-20	2,170	2,200	2,165	2,185	2,783,000	2,185
2004-01-19	2,195	2,200	2,170	2,180	2,788,000	2,180
2004-01-16	2,190	2,200	2,170	2,190	2,442,000	2,190
2004-01-15	2,180	2,195	2,165	2,170	1,933,000	2,170
2004-01-14	2,180	2,185	2,175	2,175	1,268,000	2,175
2004-01-13	2,205	2,215	2,170	2,190	2,706,000	2,190
2004-01-09	2,220	2,220	2,190	2,195	2,984,000	2,195
2004-01-08	2,260	2,270	2,215	2,230	2,387,000	2,230
2004-01-07	2,210	2,260	2,205	2,245	4,816,000	2,245
2004-01-06	2,220	2,220	2,200	2,205	2,117,000	2,205
2004-01-05	2,210	2,210	2,185	2,195	1,164,000	2,195

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