4452 花王(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,160	3,170	3,100	3,160	895,000	3,160
2005-12-29	3,220	3,240	3,130	3,140	1,967,000	3,140
2005-12-28	3,130	3,200	3,100	3,200	2,075,000	3,200
2005-12-27	3,090	3,100	3,070	3,080	1,145,000	3,080
2005-12-26	3,060	3,100	3,060	3,070	851,000	3,070
2005-12-22	3,120	3,130	3,060	3,080	1,913,000	3,080
2005-12-21	3,100	3,150	3,080	3,120	1,740,000	3,120
2005-12-20	3,080	3,130	3,050	3,110	1,998,000	3,110
2005-12-19	3,120	3,150	3,060	3,130	2,054,000	3,130
2005-12-16	3,060	3,130	3,020	3,120	2,041,000	3,120
2005-12-15	3,180	3,190	3,090	3,100	1,923,000	3,100
2005-12-14	3,260	3,260	3,150	3,150	1,604,000	3,150
2005-12-13	3,210	3,270	3,210	3,250	1,555,000	3,250
2005-12-12	3,180	3,270	3,170	3,240	1,888,000	3,240
2005-12-09	3,110	3,190	3,110	3,170	4,720,000	3,170
2005-12-08	3,210	3,220	3,120	3,130	2,252,000	3,130
2005-12-07	3,220	3,280	3,220	3,230	3,004,000	3,230
2005-12-06	3,080	3,160	3,060	3,120	3,967,000	3,120
2005-12-05	2,960	2,985	2,955	2,985	1,420,000	2,985
2005-12-02	2,975	3,020	2,920	2,985	3,754,000	2,985
2005-12-01	2,840	2,910	2,830	2,895	2,615,000	2,895
2005-11-30	2,865	2,870	2,820	2,820	1,784,000	2,820
2005-11-29	2,855	2,885	2,855	2,875	1,487,000	2,875
2005-11-28	2,850	2,860	2,820	2,840	1,584,000	2,840
2005-11-25	2,880	2,880	2,810	2,840	1,962,000	2,840
2005-11-24	2,900	2,915	2,890	2,895	2,003,000	2,895
2005-11-22	2,875	2,885	2,855	2,860	1,590,000	2,860
2005-11-21	2,850	2,870	2,840	2,860	3,166,000	2,860
2005-11-18	2,900	2,900	2,865	2,880	1,302,000	2,880
2005-11-17	2,845	2,885	2,845	2,870	941,000	2,870
2005-11-16	2,825	2,855	2,825	2,840	1,918,000	2,840
2005-11-15	2,870	2,870	2,835	2,855	1,686,000	2,855
2005-11-14	2,870	2,890	2,870	2,880	1,490,000	2,880
2005-11-11	2,905	2,920	2,890	2,905	2,309,000	2,905
2005-11-10	2,890	2,905	2,875	2,900	1,757,000	2,900
2005-11-09	2,880	2,915	2,865	2,905	1,566,000	2,905
2005-11-08	2,875	2,895	2,860	2,875	1,214,000	2,875
2005-11-07	2,895	2,895	2,840	2,860	1,853,000	2,860
2005-11-04	2,905	2,910	2,825	2,855	3,143,000	2,855
2005-11-02	2,820	2,860	2,820	2,860	2,384,000	2,860
2005-11-01	2,800	2,810	2,785	2,805	1,112,000	2,805
2005-10-31	2,820	2,820	2,775	2,775	2,397,000	2,775
2005-10-28	2,780	2,810	2,780	2,795	1,864,000	2,795
2005-10-27	2,805	2,830	2,790	2,790	1,941,000	2,790
2005-10-26	2,800	2,825	2,790	2,815	2,163,000	2,815
2005-10-25	2,810	2,830	2,765	2,805	2,590,000	2,805
2005-10-24	2,875	2,875	2,835	2,850	1,111,000	2,850
2005-10-21	2,830	2,875	2,800	2,870	2,179,000	2,870
2005-10-20	2,850	2,865	2,830	2,850	2,866,000	2,850
2005-10-19	2,810	2,830	2,790	2,795	2,761,000	2,795
2005-10-18	2,755	2,800	2,740	2,775	2,972,000	2,775
2005-10-17	2,720	2,750	2,710	2,745	2,021,000	2,745
2005-10-14	2,760	2,760	2,670	2,690	3,366,000	2,690
2005-10-13	2,685	2,685	2,655	2,680	1,761,000	2,680
2005-10-12	2,705	2,715	2,675	2,680	2,298,000	2,680
2005-10-11	2,715	2,720	2,655	2,695	2,070,000	2,695
2005-10-07	2,695	2,715	2,680	2,690	1,549,000	2,690
2005-10-06	2,715	2,735	2,690	2,710	2,302,000	2,710
2005-10-05	2,735	2,750	2,715	2,730	2,985,000	2,730
2005-10-04	2,740	2,745	2,720	2,740	2,928,000	2,740
2005-10-03	2,750	2,770	2,730	2,750	2,677,000	2,750
2005-09-30	2,850	2,850	2,795	2,795	1,699,000	2,795
2005-09-29	2,810	2,830	2,785	2,810	1,964,000	2,810
2005-09-28	2,785	2,815	2,780	2,810	1,713,000	2,810
2005-09-27	2,820	2,830	2,805	2,815	2,744,000	2,815
2005-09-26	2,900	2,990	2,875	2,910	2,433,000	2,910
2005-09-22	2,795	2,830	2,795	2,830	1,855,000	2,830
2005-09-21	2,800	2,800	2,780	2,785	1,351,000	2,785
2005-09-20	2,755	2,795	2,750	2,795	1,674,000	2,795
2005-09-16	2,720	2,745	2,720	2,740	1,087,000	2,740
2005-09-15	2,695	2,735	2,695	2,735	1,510,000	2,735
2005-09-14	2,720	2,720	2,695	2,705	1,157,000	2,705
2005-09-13	2,730	2,730	2,710	2,715	1,269,000	2,715
2005-09-12	2,735	2,740	2,710	2,725	1,128,000	2,725
2005-09-09	2,705	2,715	2,690	2,715	3,651,000	2,715
2005-09-08	2,690	2,695	2,675	2,690	898,000	2,690
2005-09-07	2,705	2,705	2,680	2,685	833,000	2,685
2005-09-06	2,715	2,715	2,685	2,705	890,000	2,705
2005-09-05	2,730	2,730	2,695	2,715	1,081,000	2,715
2005-09-02	2,685	2,725	2,680	2,725	1,828,000	2,725
2005-09-01	2,665	2,680	2,660	2,665	1,422,000	2,665
2005-08-31	2,620	2,640	2,615	2,625	1,652,000	2,625
2005-08-30	2,625	2,635	2,615	2,630	656,000	2,630
2005-08-29	2,645	2,645	2,605	2,620	1,074,000	2,620
2005-08-26	2,655	2,685	2,645	2,660	940,000	2,660
2005-08-25	2,650	2,655	2,630	2,640	886,000	2,640
2005-08-24	2,640	2,665	2,635	2,655	1,047,000	2,655
2005-08-23	2,625	2,680	2,620	2,640	1,603,000	2,640
2005-08-22	2,600	2,615	2,590	2,600	1,217,000	2,600
2005-08-19	2,625	2,630	2,585	2,600	1,258,000	2,600
2005-08-18	2,625	2,630	2,615	2,620	589,000	2,620
2005-08-17	2,620	2,635	2,615	2,615	1,065,000	2,615
2005-08-16	2,620	2,620	2,600	2,600	834,000	2,600
2005-08-15	2,635	2,640	2,590	2,595	1,219,000	2,595
2005-08-12	2,625	2,640	2,610	2,615	1,438,000	2,615
2005-08-11	2,625	2,635	2,590	2,635	1,256,000	2,635
2005-08-10	2,630	2,635	2,600	2,625	1,566,000	2,625
2005-08-09	2,560	2,580	2,545	2,565	1,585,000	2,565
2005-08-08	2,565	2,565	2,540	2,550	1,313,000	2,550
2005-08-05	2,595	2,605	2,580	2,590	847,000	2,590
2005-08-04	2,605	2,610	2,585	2,595	957,000	2,595
2005-08-03	2,600	2,615	2,595	2,605	1,075,000	2,605
2005-08-02	2,605	2,605	2,580	2,595	963,000	2,595
2005-08-01	2,590	2,615	2,585	2,595	1,418,000	2,595
2005-07-29	2,570	2,585	2,560	2,570	1,367,000	2,570
2005-07-28	2,565	2,580	2,560	2,560	1,506,000	2,560
2005-07-27	2,565	2,575	2,550	2,560	1,378,000	2,560
2005-07-26	2,580	2,580	2,555	2,565	1,369,000	2,565
2005-07-25	2,610	2,610	2,560	2,575	2,367,000	2,575
2005-07-22	2,640	2,645	2,575	2,625	3,880,000	2,625
2005-07-21	2,700	2,710	2,680	2,680	1,251,000	2,680
2005-07-20	2,720	2,725	2,705	2,710	1,325,000	2,710
2005-07-19	2,725	2,725	2,705	2,705	1,220,000	2,705
2005-07-15	2,730	2,730	2,705	2,705	921,000	2,705
2005-07-14	2,680	2,705	2,680	2,695	1,289,000	2,695
2005-07-13	2,655	2,680	2,655	2,655	1,063,000	2,655
2005-07-12	2,695	2,700	2,660	2,660	2,568,000	2,660
2005-07-11	2,715	2,725	2,705	2,710	721,000	2,710
2005-07-08	2,700	2,710	2,685	2,685	1,789,000	2,685
2005-07-07	2,685	2,710	2,685	2,705	1,946,000	2,705
2005-07-06	2,685	2,690	2,680	2,690	1,108,000	2,690
2005-07-05	2,675	2,680	2,665	2,680	1,312,000	2,680
2005-07-04	2,650	2,675	2,650	2,675	1,596,000	2,675
2005-07-01	2,615	2,650	2,595	2,635	1,609,000	2,635
2005-06-30	2,630	2,640	2,600	2,615	1,009,000	2,615
2005-06-29	2,615	2,635	2,610	2,625	1,094,000	2,625
2005-06-28	2,605	2,635	2,590	2,610	2,086,000	2,610
2005-06-27	2,590	2,600	2,575	2,580	2,026,000	2,580
2005-06-24	2,610	2,625	2,605	2,610	1,763,000	2,610
2005-06-23	2,635	2,650	2,630	2,650	1,369,000	2,650
2005-06-22	2,610	2,635	2,605	2,620	1,319,000	2,620
2005-06-21	2,600	2,625	2,600	2,610	1,616,000	2,610
2005-06-20	2,585	2,595	2,580	2,595	1,157,000	2,595
2005-06-17	2,575	2,590	2,575	2,580	994,000	2,580
2005-06-16	2,580	2,590	2,565	2,570	1,071,000	2,570
2005-06-15	2,560	2,590	2,560	2,580	1,385,000	2,580
2005-06-14	2,550	2,560	2,540	2,540	1,232,000	2,540
2005-06-13	2,545	2,570	2,545	2,555	1,577,000	2,555
2005-06-10	2,520	2,545	2,510	2,535	4,831,000	2,535
2005-06-09	2,515	2,520	2,490	2,500	901,000	2,500
2005-06-08	2,525	2,535	2,520	2,525	853,000	2,525
2005-06-07	2,510	2,525	2,510	2,525	762,000	2,525
2005-06-06	2,505	2,520	2,495	2,520	1,102,000	2,520
2005-06-03	2,510	2,520	2,495	2,505	814,000	2,505
2005-06-02	2,525	2,530	2,505	2,510	1,058,000	2,510
2005-06-01	2,515	2,530	2,510	2,520	1,211,000	2,520
2005-05-31	2,500	2,525	2,500	2,515	932,000	2,515
2005-05-30	2,500	2,515	2,485	2,510	823,000	2,510
2005-05-27	2,515	2,515	2,490	2,505	866,000	2,505
2005-05-26	2,495	2,515	2,485	2,495	1,119,000	2,495
2005-05-25	2,480	2,490	2,465	2,470	623,000	2,470
2005-05-24	2,510	2,510	2,485	2,490	1,143,000	2,490
2005-05-23	2,490	2,520	2,490	2,520	720,000	2,520
2005-05-20	2,500	2,500	2,480	2,480	1,276,000	2,480
2005-05-19	2,510	2,515	2,500	2,500	1,163,000	2,500
2005-05-18	2,515	2,515	2,490	2,490	1,605,000	2,490
2005-05-17	2,550	2,550	2,485	2,485	1,778,000	2,485
2005-05-16	2,530	2,540	2,520	2,525	2,359,000	2,525
2005-05-13	2,485	2,510	2,480	2,505	1,586,000	2,505
2005-05-12	2,485	2,495	2,485	2,490	640,000	2,490
2005-05-11	2,490	2,495	2,465	2,490	1,291,000	2,490
2005-05-10	2,510	2,520	2,485	2,490	2,306,000	2,490
2005-05-09	2,460	2,495	2,460	2,480	2,827,000	2,480
2005-05-06	2,420	2,435	2,415	2,430	1,835,000	2,430
2005-05-02	2,425	2,425	2,400	2,415	1,004,000	2,415
2005-04-28	2,380	2,425	2,360	2,425	2,588,000	2,425
2005-04-27	2,430	2,435	2,410	2,420	1,520,000	2,420
2005-04-26	2,450	2,455	2,440	2,450	2,096,000	2,450
2005-04-25	2,425	2,450	2,420	2,440	2,435,000	2,440
2005-04-22	2,425	2,435	2,400	2,400	3,151,000	2,400
2005-04-21	2,330	2,330	2,300	2,330	1,488,000	2,330
2005-04-20	2,335	2,350	2,325	2,340	2,305,000	2,340
2005-04-19	2,365	2,375	2,320	2,320	2,680,000	2,320
2005-04-18	2,405	2,410	2,350	2,355	2,358,000	2,355
2005-04-15	2,440	2,440	2,415	2,430	1,819,000	2,430
2005-04-14	2,430	2,440	2,405	2,440	1,693,000	2,440
2005-04-13	2,430	2,445	2,420	2,435	1,147,000	2,435
2005-04-12	2,440	2,445	2,420	2,435	1,407,000	2,435
2005-04-11	2,465	2,465	2,440	2,450	695,000	2,450
2005-04-08	2,475	2,480	2,455	2,465	1,448,000	2,465
2005-04-07	2,490	2,490	2,460	2,475	1,023,000	2,475
2005-04-06	2,450	2,475	2,445	2,475	1,119,000	2,475
2005-04-05	2,445	2,465	2,435	2,455	1,236,000	2,455
2005-04-04	2,475	2,475	2,430	2,430	1,244,000	2,430
2005-04-01	2,445	2,480	2,425	2,480	1,456,000	2,480
2005-03-31	2,430	2,465	2,420	2,465	1,497,000	2,465
2005-03-30	2,435	2,440	2,405	2,415	2,277,000	2,415
2005-03-29	2,460	2,460	2,420	2,435	2,552,000	2,435
2005-03-28	2,480	2,490	2,475	2,480	575,000	2,480
2005-03-25	2,495	2,500	2,480	2,490	679,000	2,490
2005-03-24	2,485	2,505	2,480	2,490	1,160,000	2,490
2005-03-23	2,500	2,500	2,480	2,485	1,603,000	2,485
2005-03-22	2,495	2,500	2,480	2,500	954,000	2,500
2005-03-18	2,505	2,510	2,490	2,495	1,033,000	2,495
2005-03-17	2,505	2,505	2,485	2,490	893,000	2,490
2005-03-16	2,500	2,505	2,495	2,505	1,438,000	2,505
2005-03-15	2,480	2,490	2,470	2,480	1,057,000	2,480
2005-03-14	2,480	2,490	2,475	2,475	809,000	2,475
2005-03-11	2,460	2,500	2,460	2,470	6,275,000	2,470
2005-03-10	2,520	2,525	2,500	2,500	839,000	2,500
2005-03-09	2,505	2,530	2,505	2,515	1,195,000	2,515
2005-03-08	2,520	2,525	2,485	2,490	1,501,000	2,490
2005-03-07	2,525	2,530	2,515	2,520	1,415,000	2,520
2005-03-04	2,520	2,535	2,505	2,525	903,000	2,525
2005-03-03	2,510	2,520	2,505	2,520	1,524,000	2,520
2005-03-02	2,470	2,500	2,465	2,495	1,865,000	2,495
2005-03-01	2,455	2,465	2,445	2,450	1,461,000	2,450
2005-02-28	2,470	2,480	2,450	2,480	1,780,000	2,480
2005-02-25	2,455	2,480	2,455	2,475	2,009,000	2,475
2005-02-24	2,440	2,450	2,430	2,435	865,000	2,435
2005-02-23	2,440	2,450	2,430	2,440	1,156,000	2,440
2005-02-22	2,435	2,460	2,435	2,440	1,359,000	2,440
2005-02-21	2,450	2,455	2,430	2,430	1,161,000	2,430
2005-02-18	2,450	2,460	2,440	2,445	1,285,000	2,445
2005-02-17	2,440	2,460	2,435	2,460	1,788,000	2,460
2005-02-16	2,435	2,445	2,415	2,425	1,493,000	2,425
2005-02-15	2,435	2,450	2,420	2,420	1,778,000	2,420
2005-02-14	2,470	2,470	2,440	2,440	1,920,000	2,440
2005-02-10	2,435	2,440	2,405	2,420	2,981,000	2,420
2005-02-09	2,470	2,475	2,430	2,430	1,603,000	2,430
2005-02-08	2,475	2,475	2,455	2,460	1,892,000	2,460
2005-02-07	2,430	2,460	2,420	2,450	2,061,000	2,450
2005-02-04	2,420	2,420	2,400	2,415	1,355,000	2,415
2005-02-03	2,415	2,425	2,400	2,405	1,565,000	2,405
2005-02-02	2,420	2,420	2,410	2,415	1,938,000	2,415
2005-02-01	2,420	2,425	2,405	2,410	1,297,000	2,410
2005-01-31	2,400	2,430	2,385	2,410	2,498,000	2,410
2005-01-28	2,400	2,415	2,385	2,395	3,198,000	2,395
2005-01-27	2,430	2,440	2,385	2,390	3,954,000	2,390
2005-01-26	2,430	2,440	2,410	2,425	7,366,000	2,425
2005-01-25	2,535	2,535	2,495	2,510	2,326,000	2,510
2005-01-24	2,550	2,555	2,535	2,545	1,186,000	2,545
2005-01-21	2,540	2,575	2,535	2,575	1,634,000	2,575
2005-01-20	2,560	2,565	2,550	2,550	1,077,000	2,550
2005-01-19	2,565	2,580	2,560	2,575	1,280,000	2,575
2005-01-18	2,600	2,610	2,560	2,560	1,460,000	2,560
2005-01-17	2,590	2,620	2,585	2,600	1,192,000	2,600
2005-01-14	2,600	2,615	2,575	2,590	2,303,000	2,590
2005-01-13	2,630	2,645	2,600	2,605	817,000	2,605
2005-01-12	2,670	2,670	2,620	2,625	1,063,000	2,625
2005-01-11	2,660	2,680	2,655	2,665	1,486,000	2,665
2005-01-07	2,650	2,650	2,605	2,605	1,028,000	2,605
2005-01-06	2,620	2,635	2,620	2,635	898,000	2,635
2005-01-05	2,640	2,655	2,620	2,620	1,170,000	2,620
2005-01-04	2,650	2,660	2,635	2,640	918,000	2,640

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30