4452 花王(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302,1952,2002,1702,175993,6002,175
2009-12-292,1752,2002,1702,1901,158,0002,190
2009-12-282,1802,1952,1652,1701,025,6002,170
2009-12-252,1902,1902,1652,170898,5002,170
2009-12-242,1402,1652,1402,1551,652,2002,155
2009-12-222,1752,1852,1352,1452,324,8002,145
2009-12-212,2152,2352,1752,1751,419,9002,175
2009-12-182,2052,2302,1902,2151,833,7002,215
2009-12-172,1852,2252,1802,1801,480,6002,180
2009-12-162,2152,2502,1802,1951,788,5002,195
2009-12-152,1902,2052,1802,180816,9002,180
2009-12-142,1852,1952,1802,190979,3002,190
2009-12-112,1802,2102,1752,2054,200,7002,205
2009-12-102,1952,2102,1702,1701,730,5002,170
2009-12-092,2052,2452,2002,2351,696,6002,235
2009-12-082,2152,2252,1752,1901,915,0002,190
2009-12-072,2552,2602,1752,1802,556,5002,180
2009-12-042,1852,2352,1752,2352,556,4002,235
2009-12-032,1802,2002,1752,1951,921,7002,195
2009-12-022,1652,1952,1602,1701,834,8002,170
2009-12-012,1402,2102,1402,1954,041,9002,195
2009-11-302,0702,1202,0202,1202,712,3002,120
2009-11-272,0702,0952,0502,0552,035,3002,055
2009-11-262,0452,0902,0452,0701,841,1002,070
2009-11-252,0902,1252,0852,1052,009,2002,105
2009-11-242,0602,0752,0402,0451,799,3002,045
2009-11-202,0502,1002,0452,0902,532,4002,090
2009-11-192,0752,0802,0152,0302,106,8002,030
2009-11-182,0202,0902,0202,0902,966,7002,090
2009-11-172,0252,0302,0002,0051,781,1002,005
2009-11-162,0152,0402,0102,0401,059,6002,040
2009-11-132,0102,0402,0052,0251,502,8002,025
2009-11-122,0602,0652,0102,0201,616,8002,020
2009-11-112,0802,0902,0602,0601,227,5002,060
2009-11-102,0302,0802,0302,0451,778,6002,045
2009-11-092,0502,0502,0052,0151,539,0002,015
2009-11-062,0502,0552,0252,0252,049,6002,025
2009-11-052,0452,0602,0252,0401,785,6002,040
2009-11-042,0152,0602,0002,0502,279,3002,050
2009-11-022,0252,0652,0052,0552,244,3002,055
2009-10-302,0802,0802,0252,0302,077,9002,030
2009-10-292,0352,0502,0102,0303,230,2002,030
2009-10-282,0852,0852,0502,0603,588,0002,060
2009-10-272,1852,2102,1452,1501,311,5002,150
2009-10-262,1252,1702,1252,1601,420,1002,160
2009-10-232,1402,1652,1052,1152,055,6002,115
2009-10-222,1702,1802,1302,1401,800,9002,140
2009-10-212,1552,2202,1552,1952,043,0002,195
2009-10-202,1252,1602,1252,1501,663,0002,150
2009-10-192,1102,1552,1102,1401,545,4002,140
2009-10-162,1452,1802,1352,1502,470,7002,150
2009-10-152,1902,2152,1802,2102,580,4002,210
2009-10-142,1652,2002,1452,1853,420,3002,185
2009-10-132,1252,1302,0952,1052,910,8002,105
2009-10-092,1752,1752,0952,1404,251,0002,140
2009-10-082,2352,2402,1752,1851,454,3002,185
2009-10-072,2402,2602,2052,2302,116,5002,230
2009-10-062,2552,2602,1802,2251,843,5002,225
2009-10-052,2202,2502,1902,2401,243,2002,240
2009-10-022,2502,2752,2302,2352,289,5002,235
2009-10-012,3002,3202,2502,2652,412,7002,265
2009-09-302,2252,2252,2002,2201,685,8002,220
2009-09-292,2002,2152,1652,2002,042,6002,200
2009-09-282,2302,2902,2152,2301,569,3002,230
2009-09-252,3452,3452,2702,2702,372,1002,270
2009-09-242,3002,4052,3002,4004,451,0002,400
2009-09-182,2202,2352,1852,2352,847,6002,235
2009-09-172,1502,2402,1502,2353,937,8002,235
2009-09-162,2852,2952,2552,2551,935,5002,255
2009-09-152,2952,3252,2752,2752,276,7002,275
2009-09-142,3502,3502,3102,3251,102,2002,325
2009-09-112,4002,4002,3252,3504,757,8002,350
2009-09-102,3752,3952,3452,3901,525,4002,390
2009-09-092,3502,3852,3352,3551,616,7002,355
2009-09-082,3752,3802,3402,3501,008,2002,350
2009-09-072,3802,3902,3652,3701,143,6002,370
2009-09-042,3702,3752,2902,3402,292,6002,340
2009-09-032,3952,3952,3652,3701,420,3002,370
2009-09-022,4052,4052,3602,3901,848,4002,390
2009-09-012,3502,4302,3402,4102,042,9002,410
2009-08-312,3652,4002,3252,3601,614,9002,360
2009-08-282,3202,3552,3102,3551,833,2002,355
2009-08-272,3402,3402,2952,3101,291,4002,310
2009-08-262,3502,3702,3302,3351,737,8002,335
2009-08-252,3102,3552,3052,3452,357,6002,345
2009-08-242,2902,3302,2902,3001,555,9002,300
2009-08-212,2402,2952,2352,2702,939,9002,270
2009-08-202,1802,2402,1602,2351,405,6002,235
2009-08-192,1552,1802,1402,1651,035,7002,165
2009-08-182,1552,1852,1552,1751,379,3002,175
2009-08-172,1802,1802,1302,1401,936,2002,140
2009-08-142,1852,1902,1452,1752,999,3002,175
2009-08-132,2102,2202,2002,2051,268,1002,205
2009-08-122,2052,2202,1952,2051,065,1002,205
2009-08-112,2152,2552,2102,2452,014,2002,245
2009-08-102,2502,2502,1902,1951,547,7002,195
2009-08-072,1902,2202,1802,2101,943,9002,210
2009-08-062,1802,2002,1702,1801,251,0002,180
2009-08-052,1752,2302,1602,1802,742,2002,180
2009-08-042,1752,1752,1502,1701,362,6002,170
2009-08-032,1702,1802,1352,1601,265,1002,160
2009-07-312,1352,1552,1102,1452,304,0002,145
2009-07-302,0802,1152,0752,1101,252,0002,110
2009-07-292,0652,0902,0652,0801,224,0002,080
2009-07-282,0802,0852,0702,0752,011,0002,075
2009-07-272,0802,0852,0702,0802,680,0002,080
2009-07-242,0652,0652,0252,0552,425,0002,055
2009-07-232,0652,0752,0502,0651,661,0002,065
2009-07-222,0752,0802,0552,0701,687,0002,070
2009-07-212,0852,1002,0402,0652,412,0002,065
2009-07-172,0752,0952,0652,0651,002,0002,065
2009-07-162,0802,0952,0552,0652,171,0002,065
2009-07-152,0202,0702,0152,0602,193,0002,060
2009-07-142,0752,0802,0352,0552,009,0002,055
2009-07-132,0652,0952,0552,0652,426,0002,065
2009-07-102,0602,0652,0452,0652,060,0002,065
2009-07-092,0602,0752,0352,0351,548,0002,035
2009-07-082,0952,1002,0602,0651,854,0002,065
2009-07-072,1002,1202,0852,0952,258,0002,095
2009-07-062,1202,1302,0952,1002,937,0002,100
2009-07-032,0602,0752,0502,0751,339,0002,075
2009-07-022,1102,1152,0602,0802,434,0002,080
2009-07-012,1052,1252,0952,1101,539,0002,110
2009-06-302,0952,1152,0852,1051,778,0002,105
2009-06-292,0702,0852,0602,0701,738,0002,070
2009-06-262,0652,0752,0352,0701,899,0002,070
2009-06-252,0202,0452,0102,0352,694,0002,035
2009-06-242,0702,0752,0302,0302,034,0002,030
2009-06-232,0652,0802,0352,0502,007,0002,050
2009-06-222,0802,1052,0652,0702,049,0002,070
2009-06-192,1002,1152,0802,1051,810,0002,105
2009-06-182,0852,1002,0702,0901,720,0002,090
2009-06-172,1202,1402,0802,1002,742,0002,100
2009-06-162,0652,1102,0652,1003,742,0002,100
2009-06-152,0552,0802,0452,0751,985,0002,075
2009-06-122,0802,0802,0302,0505,259,0002,050
2009-06-112,0602,0702,0252,0453,202,0002,045
2009-06-102,0752,0952,0702,0951,130,0002,095
2009-06-092,0802,0952,0702,0801,694,0002,080
2009-06-082,0652,0902,0502,060980,0002,060
2009-06-052,0552,0652,0302,0401,774,0002,040
2009-06-042,0552,0602,0152,0453,026,0002,045
2009-06-032,1002,1052,0502,0602,109,0002,060
2009-06-022,1252,1302,1002,1001,542,0002,100
2009-06-012,0802,1252,0802,0851,983,0002,085
2009-05-292,0402,0952,0352,0953,871,0002,095
2009-05-282,0602,0702,0302,0301,545,0002,030
2009-05-272,0602,0752,0502,0601,805,0002,060
2009-05-262,0602,0602,0252,0351,458,0002,035
2009-05-252,0302,0552,0202,0401,984,0002,040
2009-05-222,0552,0852,0102,0153,479,0002,015
2009-05-212,0352,0652,0302,0652,675,0002,065
2009-05-202,0202,0702,0202,0203,365,0002,020
2009-05-192,0302,0452,0152,0302,652,0002,030
2009-05-181,9921,9951,9581,9662,862,0001,966
2009-05-152,0202,0351,9751,9793,243,0001,979
2009-05-141,9982,0401,9822,0203,279,0002,020
2009-05-131,9922,0301,9802,0052,343,0002,005
2009-05-121,9751,9971,9571,9692,550,0001,969
2009-05-112,0052,0151,9601,9783,203,0001,978
2009-05-081,9882,0101,9672,0003,288,0002,000
2009-05-072,0002,0051,9351,9674,739,0001,967
2009-05-011,8811,9191,8701,9074,320,0001,907
2009-04-301,8351,8651,8321,8514,357,0001,851
2009-04-281,8211,8501,8011,8015,322,0001,801
2009-04-271,8501,9481,8491,8814,662,0001,881
2009-04-241,9781,9961,9221,9242,676,0001,924
2009-04-231,9442,0051,9332,0004,312,0002,000
2009-04-221,9181,9601,8801,9207,035,0001,920
2009-04-212,0102,0351,9951,9952,669,0001,995
2009-04-202,0702,0802,0452,0801,847,0002,080
2009-04-172,1052,1302,0702,1002,000,0002,100
2009-04-162,1052,1552,0902,1002,270,0002,100
2009-04-152,0502,1152,0352,1002,977,0002,100
2009-04-142,0252,0701,9752,0452,839,0002,045
2009-04-132,0352,0452,0052,0151,011,0002,015
2009-04-102,1002,1052,0202,0301,722,0002,030
2009-04-091,9882,0651,9662,0602,796,0002,060
2009-04-081,9321,9851,9311,9752,814,0001,975
2009-04-071,9801,9981,9451,9452,039,0001,945
2009-04-061,9501,9931,9461,9742,396,0001,974
2009-04-031,9651,9661,9081,9273,724,0001,927
2009-04-021,9591,9871,9231,9653,135,0001,965
2009-04-011,8891,9321,8661,9293,541,0001,929
2009-03-311,9711,9901,9111,9192,484,0001,919
2009-03-302,0152,0451,9761,9802,972,0001,980
2009-03-272,0802,1052,0252,0252,981,0002,025
2009-03-262,0202,0751,9912,0653,186,0002,065
2009-03-251,9711,9971,9411,9953,104,0001,995
2009-03-241,9361,9501,8901,9413,404,0001,941
2009-03-231,8401,8811,8301,8802,230,0001,880
2009-03-191,8191,8371,8011,8282,448,0001,828
2009-03-181,8211,8251,7731,7965,344,0001,796
2009-03-171,8621,8641,8201,8364,793,0001,836
2009-03-161,9201,9351,8911,8922,182,0001,892
2009-03-131,8821,9021,8631,8785,712,0001,878
2009-03-121,8441,8641,8281,8284,297,0001,828
2009-03-111,7901,8201,7801,8143,301,0001,814
2009-03-101,7601,7781,7461,7573,030,0001,757
2009-03-091,8201,8371,7611,7762,248,0001,776
2009-03-061,8001,8321,7791,8182,568,0001,818
2009-03-051,8001,8331,7771,8203,472,0001,820
2009-03-041,8151,8211,7791,8133,454,0001,813
2009-03-031,8481,8711,8361,8393,490,0001,839
2009-03-021,8311,8751,8301,8703,032,0001,870
2009-02-271,8521,8781,8151,8673,327,0001,867
2009-02-261,8071,8491,8071,8222,520,0001,822
2009-02-251,8601,8701,7851,8103,842,0001,810
2009-02-241,8881,8881,8321,8413,257,0001,841
2009-02-231,9001,9211,8901,9182,487,0001,918
2009-02-201,9281,9471,9121,9273,441,0001,927
2009-02-191,8781,9031,8781,9014,588,0001,901
2009-02-181,8861,9041,8621,8724,508,0001,872
2009-02-171,9261,9541,9091,9163,587,0001,916
2009-02-162,0002,0251,9521,9565,106,0001,956
2009-02-131,9772,0301,9622,0053,864,0002,005
2009-02-122,0052,0201,9651,9775,320,0001,977
2009-02-102,0302,0652,0202,0453,989,0002,045
2009-02-092,1252,1351,9901,9985,076,0001,998
2009-02-062,1652,1852,1152,1254,071,0002,125
2009-02-052,1952,1952,1352,1602,520,0002,160
2009-02-042,1952,2152,1752,2152,457,0002,215
2009-02-032,2402,2402,1802,1852,505,0002,185
2009-02-022,2002,2352,1852,2354,411,0002,235
2009-01-302,1702,2452,1702,2107,421,0002,210
2009-01-292,4552,4602,3652,4103,382,0002,410
2009-01-282,4402,4502,3902,4252,629,0002,425
2009-01-272,5102,5502,4802,5202,162,0002,520
2009-01-262,4352,5102,4302,4952,398,0002,495
2009-01-232,5102,5102,4352,4401,928,0002,440
2009-01-222,4302,5252,3702,5203,140,0002,520
2009-01-212,3902,4802,3602,4703,946,0002,470
2009-01-202,4752,4902,4552,4751,623,0002,475
2009-01-192,5202,5252,4752,5101,696,0002,510
2009-01-162,5552,5602,5052,5252,184,0002,525
2009-01-152,5302,5952,5302,5502,887,0002,550
2009-01-142,6052,6252,5702,5751,926,0002,575
2009-01-132,6052,6302,5752,5952,458,0002,595
2009-01-092,6052,6552,5952,6303,173,0002,630
2009-01-082,5052,5852,5052,5504,504,0002,550
2009-01-072,6302,6402,5052,5203,009,0002,520
2009-01-062,6702,6802,6102,6202,243,0002,620
2009-01-052,7402,7552,6502,6501,030,0002,650

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