4452 花王(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,690	2,710	2,675	2,710	572,000	2,710
2008-12-29	2,720	2,725	2,665	2,690	966,000	2,690
2008-12-26	2,745	2,755	2,705	2,715	736,000	2,715
2008-12-25	2,700	2,735	2,690	2,705	633,000	2,705
2008-12-24	2,645	2,725	2,640	2,720	1,968,000	2,720
2008-12-22	2,655	2,715	2,645	2,700	1,651,000	2,700
2008-12-19	2,705	2,740	2,665	2,685	2,405,000	2,685
2008-12-18	2,690	2,740	2,665	2,705	2,611,000	2,705
2008-12-17	2,705	2,730	2,635	2,730	3,595,000	2,730
2008-12-16	2,605	2,610	2,540	2,585	2,505,000	2,585
2008-12-15	2,650	2,685	2,640	2,675	1,991,000	2,675
2008-12-12	2,595	2,660	2,580	2,620	4,806,000	2,620
2008-12-11	2,620	2,660	2,600	2,660	3,904,000	2,660
2008-12-10	2,735	2,755	2,690	2,710	2,568,000	2,710
2008-12-09	2,870	2,875	2,740	2,775	3,295,000	2,775
2008-12-08	2,860	2,925	2,845	2,910	2,681,000	2,910
2008-12-05	2,890	2,905	2,790	2,800	3,431,000	2,800
2008-12-04	2,725	2,795	2,710	2,790	3,809,000	2,790
2008-12-03	2,695	2,710	2,655	2,700	2,577,000	2,700
2008-12-02	2,680	2,685	2,620	2,655	2,781,000	2,655
2008-12-01	2,735	2,745	2,675	2,720	1,542,000	2,720
2008-11-28	2,660	2,740	2,655	2,730	2,123,000	2,730
2008-11-27	2,725	2,735	2,670	2,700	1,400,000	2,700
2008-11-26	2,640	2,700	2,625	2,665	2,153,000	2,665
2008-11-25	2,660	2,700	2,590	2,685	3,301,000	2,685
2008-11-21	2,570	2,615	2,530	2,580	4,736,000	2,580
2008-11-20	2,745	2,750	2,650	2,650	4,390,000	2,650
2008-11-19	2,810	2,825	2,750	2,815	2,657,000	2,815
2008-11-18	2,755	2,830	2,745	2,785	2,786,000	2,785
2008-11-17	2,800	2,870	2,765	2,805	2,161,000	2,805
2008-11-14	2,900	2,905	2,805	2,840	3,135,000	2,840
2008-11-13	2,750	2,895	2,735	2,845	2,917,000	2,845
2008-11-12	2,810	2,885	2,780	2,870	3,251,000	2,870
2008-11-11	2,850	2,880	2,805	2,805	3,960,000	2,805
2008-11-10	2,950	2,995	2,950	2,970	2,461,000	2,970
2008-11-07	2,910	2,950	2,830	2,870	4,234,000	2,870
2008-11-06	2,910	3,010	2,895	2,975	4,870,000	2,975
2008-11-05	2,995	3,010	2,890	2,950	3,557,000	2,950
2008-11-04	2,900	2,950	2,880	2,945	4,480,000	2,945
2008-10-31	2,850	2,970	2,805	2,820	5,420,000	2,820
2008-10-30	2,950	2,995	2,905	2,955	7,114,000	2,955
2008-10-29	2,925	3,060	2,905	3,050	8,387,000	3,050
2008-10-28	2,795	2,940	2,795	2,940	8,426,000	2,940
2008-10-27	2,710	2,750	2,690	2,715	9,461,000	2,715
2008-10-24	2,775	2,795	2,615	2,630	5,721,000	2,630
2008-10-23	2,530	2,770	2,490	2,740	5,543,000	2,740
2008-10-22	2,755	2,775	2,610	2,610	3,061,000	2,610
2008-10-21	2,795	2,845	2,745	2,795	3,326,000	2,795
2008-10-20	2,700	2,745	2,630	2,740	3,862,000	2,740
2008-10-17	2,595	2,705	2,580	2,695	4,764,000	2,695
2008-10-16	2,525	2,710	2,470	2,610	9,715,000	2,610
2008-10-15	2,455	2,590	2,430	2,565	2,943,000	2,565
2008-10-14	2,455	2,545	2,370	2,530	4,053,000	2,530
2008-10-10	2,210	2,355	2,195	2,260	5,943,000	2,260
2008-10-09	2,510	2,630	2,490	2,570	3,779,000	2,570
2008-10-08	2,700	2,715	2,565	2,580	4,870,000	2,580
2008-10-07	2,840	2,840	2,745	2,765	5,603,000	2,765
2008-10-06	2,875	2,925	2,845	2,885	4,203,000	2,885
2008-10-03	2,905	2,910	2,825	2,850	4,595,000	2,850
2008-10-02	2,925	2,925	2,850	2,895	3,454,000	2,895
2008-10-01	2,850	2,860	2,780	2,845	4,434,000	2,845
2008-09-30	2,835	2,895	2,770	2,825	3,540,000	2,825
2008-09-29	2,955	3,040	2,915	2,925	3,268,000	2,925
2008-09-26	2,980	3,000	2,890	2,955	2,629,000	2,955
2008-09-25	2,930	2,970	2,875	2,950	1,726,000	2,950
2008-09-24	2,820	2,955	2,805	2,955	4,680,000	2,955
2008-09-22	3,030	3,040	2,800	2,815	4,935,000	2,815
2008-09-19	2,940	2,970	2,890	2,955	3,596,000	2,955
2008-09-18	2,950	2,970	2,915	2,945	3,188,000	2,945
2008-09-17	3,100	3,120	3,020	3,040	3,029,000	3,040
2008-09-16	3,070	3,120	3,050	3,100	3,171,000	3,100
2008-09-12	3,190	3,210	3,130	3,170	4,248,000	3,170
2008-09-11	3,180	3,220	3,140	3,160	2,367,000	3,160
2008-09-10	3,190	3,250	3,190	3,240	2,963,000	3,240
2008-09-09	3,200	3,240	3,180	3,240	2,541,000	3,240
2008-09-08	3,130	3,220	3,120	3,170	3,253,000	3,170
2008-09-05	3,160	3,210	3,120	3,120	3,022,000	3,120
2008-09-04	3,120	3,200	3,090	3,200	3,710,000	3,200
2008-09-03	3,070	3,120	3,040	3,110	2,269,000	3,110
2008-09-02	3,060	3,110	3,010	3,020	2,458,000	3,020
2008-09-01	3,050	3,080	3,040	3,060	2,058,000	3,060
2008-08-29	3,050	3,100	3,050	3,100	2,569,000	3,100
2008-08-28	2,995	3,050	2,990	3,040	1,673,000	3,040
2008-08-27	3,010	3,020	2,970	2,995	1,446,000	2,995
2008-08-26	2,970	3,030	2,970	3,010	1,422,000	3,010
2008-08-25	2,990	3,030	2,985	2,990	2,297,000	2,990
2008-08-22	2,980	2,980	2,935	2,960	1,486,000	2,960
2008-08-21	2,955	2,980	2,915	2,975	1,752,000	2,975
2008-08-20	2,920	2,985	2,905	2,970	3,328,000	2,970
2008-08-19	2,885	2,920	2,855	2,915	1,660,000	2,915
2008-08-18	2,860	2,980	2,850	2,960	2,282,000	2,960
2008-08-15	2,905	2,910	2,885	2,900	1,023,000	2,900
2008-08-14	2,895	2,930	2,880	2,930	1,834,000	2,930
2008-08-13	2,880	2,885	2,805	2,855	2,083,000	2,855
2008-08-12	2,945	2,965	2,905	2,910	2,324,000	2,910
2008-08-11	2,900	2,990	2,900	2,985	2,806,000	2,985
2008-08-08	2,880	2,900	2,865	2,875	2,646,000	2,875
2008-08-07	2,920	2,925	2,880	2,880	3,021,000	2,880
2008-08-06	2,905	2,925	2,875	2,920	2,524,000	2,920
2008-08-05	2,850	2,915	2,845	2,890	2,473,000	2,890
2008-08-04	2,825	2,850	2,815	2,835	1,471,000	2,835
2008-08-01	2,815	2,825	2,785	2,805	1,894,000	2,805
2008-07-31	2,800	2,815	2,750	2,805	1,860,000	2,805
2008-07-30	2,735	2,800	2,725	2,790	2,494,000	2,790
2008-07-29	2,680	2,690	2,655	2,685	2,486,000	2,685
2008-07-28	2,635	2,690	2,635	2,675	1,163,000	2,675
2008-07-25	2,690	2,710	2,640	2,640	1,501,000	2,640
2008-07-24	2,615	2,685	2,605	2,685	2,173,000	2,685
2008-07-23	2,565	2,605	2,540	2,605	2,928,000	2,605
2008-07-22	2,590	2,590	2,535	2,585	1,824,000	2,585
2008-07-18	2,595	2,595	2,515	2,555	2,084,000	2,555
2008-07-17	2,570	2,575	2,540	2,570	1,524,000	2,570
2008-07-16	2,565	2,580	2,540	2,550	1,701,000	2,550
2008-07-15	2,590	2,590	2,545	2,550	1,642,000	2,550
2008-07-14	2,660	2,670	2,605	2,610	2,726,000	2,610
2008-07-11	2,725	2,725	2,670	2,685	4,097,000	2,685
2008-07-10	2,695	2,725	2,690	2,705	2,204,000	2,705
2008-07-09	2,715	2,730	2,685	2,715	2,632,000	2,715
2008-07-08	2,650	2,695	2,650	2,665	1,860,000	2,665
2008-07-07	2,675	2,675	2,640	2,655	1,559,000	2,655
2008-07-04	2,680	2,685	2,645	2,655	1,912,000	2,655
2008-07-03	2,685	2,700	2,665	2,675	2,679,000	2,675
2008-07-02	2,730	2,730	2,695	2,700	3,858,000	2,700
2008-07-01	2,810	2,820	2,770	2,770	2,134,000	2,770
2008-06-30	2,790	2,825	2,770	2,785	2,487,000	2,785
2008-06-27	2,770	2,820	2,760	2,810	1,517,000	2,810
2008-06-26	2,830	2,840	2,815	2,825	1,044,000	2,825
2008-06-25	2,770	2,810	2,770	2,805	1,389,000	2,805
2008-06-24	2,775	2,805	2,770	2,790	2,170,000	2,790
2008-06-23	2,790	2,840	2,780	2,815	1,640,000	2,815
2008-06-20	2,860	2,875	2,835	2,850	1,615,000	2,850
2008-06-19	2,890	2,895	2,850	2,855	1,983,000	2,855
2008-06-18	2,895	2,940	2,885	2,930	2,268,000	2,930
2008-06-17	2,890	2,900	2,865	2,895	1,278,000	2,895
2008-06-16	2,870	2,890	2,865	2,875	1,727,000	2,875
2008-06-13	2,865	2,865	2,830	2,850	7,062,000	2,850
2008-06-12	2,850	2,860	2,830	2,855	2,374,000	2,855
2008-06-11	2,860	2,865	2,845	2,850	2,414,000	2,850
2008-06-10	2,835	2,850	2,815	2,835	2,841,000	2,835
2008-06-09	2,790	2,820	2,760	2,795	2,288,000	2,795
2008-06-06	2,815	2,850	2,780	2,830	3,019,000	2,830
2008-06-05	2,750	2,790	2,730	2,775	2,533,000	2,775
2008-06-04	2,710	2,750	2,710	2,750	3,100,000	2,750
2008-06-03	2,715	2,725	2,700	2,710	2,392,000	2,710
2008-06-02	2,745	2,750	2,700	2,735	4,365,000	2,735
2008-05-30	2,790	2,800	2,750	2,750	2,996,000	2,750
2008-05-29	2,765	2,815	2,765	2,805	2,400,000	2,805
2008-05-28	2,790	2,795	2,750	2,755	1,595,000	2,755
2008-05-27	2,760	2,800	2,755	2,785	1,905,000	2,785
2008-05-26	2,780	2,785	2,725	2,740	2,373,000	2,740
2008-05-23	2,780	2,820	2,775	2,800	2,168,000	2,800
2008-05-22	2,815	2,825	2,770	2,790	1,982,000	2,790
2008-05-21	2,820	2,835	2,810	2,820	2,246,000	2,820
2008-05-20	2,790	2,835	2,790	2,825	2,113,000	2,825
2008-05-19	2,805	2,825	2,785	2,800	2,742,000	2,800
2008-05-16	2,860	2,870	2,815	2,825	3,238,000	2,825
2008-05-15	2,915	2,920	2,870	2,875	2,596,000	2,875
2008-05-14	2,890	2,895	2,850	2,895	2,711,000	2,895
2008-05-13	2,830	2,870	2,830	2,870	1,881,000	2,870
2008-05-12	2,820	2,840	2,790	2,825	1,850,000	2,825
2008-05-09	2,870	2,875	2,820	2,830	2,928,000	2,830
2008-05-08	2,850	2,865	2,835	2,850	2,056,000	2,850
2008-05-07	2,900	2,905	2,840	2,845	3,752,000	2,845
2008-05-02	2,865	2,895	2,850	2,890	2,175,000	2,890
2008-05-01	2,820	2,845	2,815	2,825	2,728,000	2,825
2008-04-30	2,800	2,820	2,780	2,810	2,511,000	2,810
2008-04-28	2,880	2,890	2,800	2,830	3,065,000	2,830
2008-04-25	2,875	2,900	2,855	2,875	2,536,000	2,875
2008-04-24	2,920	2,940	2,835	2,835	4,024,000	2,835
2008-04-23	2,935	2,970	2,915	2,915	3,564,000	2,915
2008-04-22	2,985	3,030	2,960	3,030	1,698,000	3,030
2008-04-21	3,050	3,060	3,010	3,030	1,420,000	3,030
2008-04-18	2,995	3,030	2,985	3,010	1,416,000	3,010
2008-04-17	3,040	3,050	2,950	2,955	4,376,000	2,955
2008-04-16	3,080	3,080	3,010	3,020	1,288,000	3,020
2008-04-15	3,060	3,070	3,020	3,050	1,354,000	3,050
2008-04-14	3,100	3,100	3,030	3,070	1,590,000	3,070
2008-04-11	3,120	3,140	3,100	3,140	3,549,000	3,140
2008-04-10	3,070	3,100	3,020	3,060	3,390,000	3,060
2008-04-09	3,080	3,100	3,010	3,040	2,509,000	3,040
2008-04-08	3,020	3,020	2,990	3,010	1,473,000	3,010
2008-04-07	2,965	3,030	2,960	3,010	2,101,000	3,010
2008-04-04	2,920	2,960	2,895	2,960	2,345,000	2,960
2008-04-03	2,960	2,960	2,920	2,935	2,670,000	2,935
2008-04-02	2,960	3,030	2,950	3,000	2,953,000	3,000
2008-04-01	2,845	2,915	2,840	2,905	3,013,000	2,905
2008-03-31	2,805	2,830	2,780	2,825	3,120,000	2,825
2008-03-28	2,790	2,855	2,775	2,830	4,269,000	2,830
2008-03-27	2,870	2,870	2,820	2,850	3,334,000	2,850
2008-03-26	2,875	2,880	2,800	2,805	2,303,000	2,805
2008-03-25	2,860	2,895	2,835	2,880	2,279,000	2,880
2008-03-24	2,810	2,845	2,810	2,820	1,498,000	2,820
2008-03-21	2,820	2,860	2,780	2,825	3,559,000	2,825
2008-03-19	2,895	2,915	2,825	2,860	2,239,000	2,860
2008-03-18	2,785	2,870	2,770	2,840	3,080,000	2,840
2008-03-17	2,870	2,870	2,785	2,790	2,621,000	2,790
2008-03-14	2,880	2,945	2,850	2,890	8,950,000	2,890
2008-03-13	3,040	3,050	2,955	2,960	3,864,000	2,960
2008-03-12	3,100	3,110	3,030	3,060	4,694,000	3,060
2008-03-11	3,090	3,120	3,050	3,080	2,078,000	3,080
2008-03-10	3,090	3,120	3,080	3,090	2,233,000	3,090
2008-03-07	3,060	3,120	3,010	3,090	3,200,000	3,090
2008-03-06	3,140	3,190	3,120	3,160	1,697,000	3,160
2008-03-05	3,150	3,170	3,120	3,130	1,983,000	3,130
2008-03-04	3,150	3,160	3,100	3,150	2,130,000	3,150
2008-03-03	3,170	3,200	3,140	3,140	2,276,000	3,140
2008-02-29	3,180	3,230	3,160	3,220	1,998,000	3,220
2008-02-28	3,180	3,220	3,180	3,220	1,213,000	3,220
2008-02-27	3,240	3,250	3,210	3,210	1,491,000	3,210
2008-02-26	3,300	3,300	3,190	3,200	1,805,000	3,200
2008-02-25	3,240	3,280	3,240	3,280	1,899,000	3,280
2008-02-22	3,230	3,230	3,170	3,230	1,919,000	3,230
2008-02-21	3,220	3,260	3,190	3,220	2,590,000	3,220
2008-02-20	3,260	3,260	3,150	3,150	2,090,000	3,150
2008-02-19	3,250	3,280	3,230	3,260	1,610,000	3,260
2008-02-18	3,270	3,290	3,230	3,240	1,723,000	3,240
2008-02-15	3,240	3,290	3,230	3,280	2,453,000	3,280
2008-02-14	3,290	3,290	3,260	3,290	2,777,000	3,290
2008-02-13	3,280	3,280	3,190	3,190	2,798,000	3,190
2008-02-12	3,270	3,330	3,260	3,290	1,722,000	3,290
2008-02-08	3,130	3,300	3,130	3,260	4,461,000	3,260
2008-02-07	3,150	3,170	3,090	3,160	2,976,000	3,160
2008-02-06	3,220	3,220	3,160	3,180	3,974,000	3,180
2008-02-05	3,260	3,280	3,220	3,270	1,703,000	3,270
2008-02-04	3,220	3,280	3,220	3,260	2,809,000	3,260
2008-02-01	3,220	3,220	3,160	3,200	2,591,000	3,200
2008-01-31	3,110	3,260	3,100	3,210	4,629,000	3,210
2008-01-30	3,140	3,190	3,080	3,110	3,626,000	3,110
2008-01-29	3,150	3,160	3,110	3,150	3,248,000	3,150
2008-01-28	3,170	3,190	3,150	3,150	3,688,000	3,150
2008-01-25	3,190	3,190	3,120	3,160	6,589,000	3,160
2008-01-24	3,280	3,290	3,240	3,280	3,539,000	3,280
2008-01-23	3,160	3,220	3,120	3,180	2,970,000	3,180
2008-01-22	3,220	3,230	3,140	3,140	3,962,000	3,140
2008-01-21	3,220	3,280	3,200	3,250	2,778,000	3,250
2008-01-18	3,200	3,250	3,160	3,230	3,691,000	3,230
2008-01-17	3,300	3,300	3,210	3,250	5,462,000	3,250
2008-01-16	3,400	3,430	3,380	3,420	3,531,000	3,420
2008-01-15	3,390	3,400	3,360	3,390	2,488,000	3,390
2008-01-11	3,340	3,360	3,330	3,340	2,381,000	3,340
2008-01-10	3,410	3,410	3,330	3,360	2,088,000	3,360
2008-01-09	3,330	3,430	3,330	3,400	2,953,000	3,400
2008-01-08	3,300	3,380	3,290	3,350	2,545,000	3,350
2008-01-07	3,240	3,310	3,240	3,270	2,579,000	3,270
2008-01-04	3,340	3,350	3,250	3,260	1,561,000	3,260

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