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
2009-12-30	2,195	2,200	2,170	2,175	993,600	2,175
2009-12-29	2,175	2,200	2,170	2,190	1,158,000	2,190
2009-12-28	2,180	2,195	2,165	2,170	1,025,600	2,170
2009-12-25	2,190	2,190	2,165	2,170	898,500	2,170
2009-12-24	2,140	2,165	2,140	2,155	1,652,200	2,155
2009-12-22	2,175	2,185	2,135	2,145	2,324,800	2,145
2009-12-21	2,215	2,235	2,175	2,175	1,419,900	2,175
2009-12-18	2,205	2,230	2,190	2,215	1,833,700	2,215
2009-12-17	2,185	2,225	2,180	2,180	1,480,600	2,180
2009-12-16	2,215	2,250	2,180	2,195	1,788,500	2,195
2009-12-15	2,190	2,205	2,180	2,180	816,900	2,180
2009-12-14	2,185	2,195	2,180	2,190	979,300	2,190
2009-12-11	2,180	2,210	2,175	2,205	4,200,700	2,205
2009-12-10	2,195	2,210	2,170	2,170	1,730,500	2,170
2009-12-09	2,205	2,245	2,200	2,235	1,696,600	2,235
2009-12-08	2,215	2,225	2,175	2,190	1,915,000	2,190
2009-12-07	2,255	2,260	2,175	2,180	2,556,500	2,180
2009-12-04	2,185	2,235	2,175	2,235	2,556,400	2,235
2009-12-03	2,180	2,200	2,175	2,195	1,921,700	2,195
2009-12-02	2,165	2,195	2,160	2,170	1,834,800	2,170
2009-12-01	2,140	2,210	2,140	2,195	4,041,900	2,195
2009-11-30	2,070	2,120	2,020	2,120	2,712,300	2,120
2009-11-27	2,070	2,095	2,050	2,055	2,035,300	2,055
2009-11-26	2,045	2,090	2,045	2,070	1,841,100	2,070
2009-11-25	2,090	2,125	2,085	2,105	2,009,200	2,105
2009-11-24	2,060	2,075	2,040	2,045	1,799,300	2,045
2009-11-20	2,050	2,100	2,045	2,090	2,532,400	2,090
2009-11-19	2,075	2,080	2,015	2,030	2,106,800	2,030
2009-11-18	2,020	2,090	2,020	2,090	2,966,700	2,090
2009-11-17	2,025	2,030	2,000	2,005	1,781,100	2,005
2009-11-16	2,015	2,040	2,010	2,040	1,059,600	2,040
2009-11-13	2,010	2,040	2,005	2,025	1,502,800	2,025
2009-11-12	2,060	2,065	2,010	2,020	1,616,800	2,020
2009-11-11	2,080	2,090	2,060	2,060	1,227,500	2,060
2009-11-10	2,030	2,080	2,030	2,045	1,778,600	2,045
2009-11-09	2,050	2,050	2,005	2,015	1,539,000	2,015
2009-11-06	2,050	2,055	2,025	2,025	2,049,600	2,025
2009-11-05	2,045	2,060	2,025	2,040	1,785,600	2,040
2009-11-04	2,015	2,060	2,000	2,050	2,279,300	2,050
2009-11-02	2,025	2,065	2,005	2,055	2,244,300	2,055
2009-10-30	2,080	2,080	2,025	2,030	2,077,900	2,030
2009-10-29	2,035	2,050	2,010	2,030	3,230,200	2,030
2009-10-28	2,085	2,085	2,050	2,060	3,588,000	2,060
2009-10-27	2,185	2,210	2,145	2,150	1,311,500	2,150
2009-10-26	2,125	2,170	2,125	2,160	1,420,100	2,160
2009-10-23	2,140	2,165	2,105	2,115	2,055,600	2,115
2009-10-22	2,170	2,180	2,130	2,140	1,800,900	2,140
2009-10-21	2,155	2,220	2,155	2,195	2,043,000	2,195
2009-10-20	2,125	2,160	2,125	2,150	1,663,000	2,150
2009-10-19	2,110	2,155	2,110	2,140	1,545,400	2,140
2009-10-16	2,145	2,180	2,135	2,150	2,470,700	2,150
2009-10-15	2,190	2,215	2,180	2,210	2,580,400	2,210
2009-10-14	2,165	2,200	2,145	2,185	3,420,300	2,185
2009-10-13	2,125	2,130	2,095	2,105	2,910,800	2,105
2009-10-09	2,175	2,175	2,095	2,140	4,251,000	2,140
2009-10-08	2,235	2,240	2,175	2,185	1,454,300	2,185
2009-10-07	2,240	2,260	2,205	2,230	2,116,500	2,230
2009-10-06	2,255	2,260	2,180	2,225	1,843,500	2,225
2009-10-05	2,220	2,250	2,190	2,240	1,243,200	2,240
2009-10-02	2,250	2,275	2,230	2,235	2,289,500	2,235
2009-10-01	2,300	2,320	2,250	2,265	2,412,700	2,265
2009-09-30	2,225	2,225	2,200	2,220	1,685,800	2,220
2009-09-29	2,200	2,215	2,165	2,200	2,042,600	2,200
2009-09-28	2,230	2,290	2,215	2,230	1,569,300	2,230
2009-09-25	2,345	2,345	2,270	2,270	2,372,100	2,270
2009-09-24	2,300	2,405	2,300	2,400	4,451,000	2,400
2009-09-18	2,220	2,235	2,185	2,235	2,847,600	2,235
2009-09-17	2,150	2,240	2,150	2,235	3,937,800	2,235
2009-09-16	2,285	2,295	2,255	2,255	1,935,500	2,255
2009-09-15	2,295	2,325	2,275	2,275	2,276,700	2,275
2009-09-14	2,350	2,350	2,310	2,325	1,102,200	2,325
2009-09-11	2,400	2,400	2,325	2,350	4,757,800	2,350
2009-09-10	2,375	2,395	2,345	2,390	1,525,400	2,390
2009-09-09	2,350	2,385	2,335	2,355	1,616,700	2,355
2009-09-08	2,375	2,380	2,340	2,350	1,008,200	2,350
2009-09-07	2,380	2,390	2,365	2,370	1,143,600	2,370
2009-09-04	2,370	2,375	2,290	2,340	2,292,600	2,340
2009-09-03	2,395	2,395	2,365	2,370	1,420,300	2,370
2009-09-02	2,405	2,405	2,360	2,390	1,848,400	2,390
2009-09-01	2,350	2,430	2,340	2,410	2,042,900	2,410
2009-08-31	2,365	2,400	2,325	2,360	1,614,900	2,360
2009-08-28	2,320	2,355	2,310	2,355	1,833,200	2,355
2009-08-27	2,340	2,340	2,295	2,310	1,291,400	2,310
2009-08-26	2,350	2,370	2,330	2,335	1,737,800	2,335
2009-08-25	2,310	2,355	2,305	2,345	2,357,600	2,345
2009-08-24	2,290	2,330	2,290	2,300	1,555,900	2,300
2009-08-21	2,240	2,295	2,235	2,270	2,939,900	2,270
2009-08-20	2,180	2,240	2,160	2,235	1,405,600	2,235
2009-08-19	2,155	2,180	2,140	2,165	1,035,700	2,165
2009-08-18	2,155	2,185	2,155	2,175	1,379,300	2,175
2009-08-17	2,180	2,180	2,130	2,140	1,936,200	2,140
2009-08-14	2,185	2,190	2,145	2,175	2,999,300	2,175
2009-08-13	2,210	2,220	2,200	2,205	1,268,100	2,205
2009-08-12	2,205	2,220	2,195	2,205	1,065,100	2,205
2009-08-11	2,215	2,255	2,210	2,245	2,014,200	2,245
2009-08-10	2,250	2,250	2,190	2,195	1,547,700	2,195
2009-08-07	2,190	2,220	2,180	2,210	1,943,900	2,210
2009-08-06	2,180	2,200	2,170	2,180	1,251,000	2,180
2009-08-05	2,175	2,230	2,160	2,180	2,742,200	2,180
2009-08-04	2,175	2,175	2,150	2,170	1,362,600	2,170
2009-08-03	2,170	2,180	2,135	2,160	1,265,100	2,160
2009-07-31	2,135	2,155	2,110	2,145	2,304,000	2,145
2009-07-30	2,080	2,115	2,075	2,110	1,252,000	2,110
2009-07-29	2,065	2,090	2,065	2,080	1,224,000	2,080
2009-07-28	2,080	2,085	2,070	2,075	2,011,000	2,075
2009-07-27	2,080	2,085	2,070	2,080	2,680,000	2,080
2009-07-24	2,065	2,065	2,025	2,055	2,425,000	2,055
2009-07-23	2,065	2,075	2,050	2,065	1,661,000	2,065
2009-07-22	2,075	2,080	2,055	2,070	1,687,000	2,070
2009-07-21	2,085	2,100	2,040	2,065	2,412,000	2,065
2009-07-17	2,075	2,095	2,065	2,065	1,002,000	2,065
2009-07-16	2,080	2,095	2,055	2,065	2,171,000	2,065
2009-07-15	2,020	2,070	2,015	2,060	2,193,000	2,060
2009-07-14	2,075	2,080	2,035	2,055	2,009,000	2,055
2009-07-13	2,065	2,095	2,055	2,065	2,426,000	2,065
2009-07-10	2,060	2,065	2,045	2,065	2,060,000	2,065
2009-07-09	2,060	2,075	2,035	2,035	1,548,000	2,035
2009-07-08	2,095	2,100	2,060	2,065	1,854,000	2,065
2009-07-07	2,100	2,120	2,085	2,095	2,258,000	2,095
2009-07-06	2,120	2,130	2,095	2,100	2,937,000	2,100
2009-07-03	2,060	2,075	2,050	2,075	1,339,000	2,075
2009-07-02	2,110	2,115	2,060	2,080	2,434,000	2,080
2009-07-01	2,105	2,125	2,095	2,110	1,539,000	2,110
2009-06-30	2,095	2,115	2,085	2,105	1,778,000	2,105
2009-06-29	2,070	2,085	2,060	2,070	1,738,000	2,070
2009-06-26	2,065	2,075	2,035	2,070	1,899,000	2,070
2009-06-25	2,020	2,045	2,010	2,035	2,694,000	2,035
2009-06-24	2,070	2,075	2,030	2,030	2,034,000	2,030
2009-06-23	2,065	2,080	2,035	2,050	2,007,000	2,050
2009-06-22	2,080	2,105	2,065	2,070	2,049,000	2,070
2009-06-19	2,100	2,115	2,080	2,105	1,810,000	2,105
2009-06-18	2,085	2,100	2,070	2,090	1,720,000	2,090
2009-06-17	2,120	2,140	2,080	2,100	2,742,000	2,100
2009-06-16	2,065	2,110	2,065	2,100	3,742,000	2,100
2009-06-15	2,055	2,080	2,045	2,075	1,985,000	2,075
2009-06-12	2,080	2,080	2,030	2,050	5,259,000	2,050
2009-06-11	2,060	2,070	2,025	2,045	3,202,000	2,045
2009-06-10	2,075	2,095	2,070	2,095	1,130,000	2,095
2009-06-09	2,080	2,095	2,070	2,080	1,694,000	2,080
2009-06-08	2,065	2,090	2,050	2,060	980,000	2,060
2009-06-05	2,055	2,065	2,030	2,040	1,774,000	2,040
2009-06-04	2,055	2,060	2,015	2,045	3,026,000	2,045
2009-06-03	2,100	2,105	2,050	2,060	2,109,000	2,060
2009-06-02	2,125	2,130	2,100	2,100	1,542,000	2,100
2009-06-01	2,080	2,125	2,080	2,085	1,983,000	2,085
2009-05-29	2,040	2,095	2,035	2,095	3,871,000	2,095
2009-05-28	2,060	2,070	2,030	2,030	1,545,000	2,030
2009-05-27	2,060	2,075	2,050	2,060	1,805,000	2,060
2009-05-26	2,060	2,060	2,025	2,035	1,458,000	2,035
2009-05-25	2,030	2,055	2,020	2,040	1,984,000	2,040
2009-05-22	2,055	2,085	2,010	2,015	3,479,000	2,015
2009-05-21	2,035	2,065	2,030	2,065	2,675,000	2,065
2009-05-20	2,020	2,070	2,020	2,020	3,365,000	2,020
2009-05-19	2,030	2,045	2,015	2,030	2,652,000	2,030
2009-05-18	1,992	1,995	1,958	1,966	2,862,000	1,966
2009-05-15	2,020	2,035	1,975	1,979	3,243,000	1,979
2009-05-14	1,998	2,040	1,982	2,020	3,279,000	2,020
2009-05-13	1,992	2,030	1,980	2,005	2,343,000	2,005
2009-05-12	1,975	1,997	1,957	1,969	2,550,000	1,969
2009-05-11	2,005	2,015	1,960	1,978	3,203,000	1,978
2009-05-08	1,988	2,010	1,967	2,000	3,288,000	2,000
2009-05-07	2,000	2,005	1,935	1,967	4,739,000	1,967
2009-05-01	1,881	1,919	1,870	1,907	4,320,000	1,907
2009-04-30	1,835	1,865	1,832	1,851	4,357,000	1,851
2009-04-28	1,821	1,850	1,801	1,801	5,322,000	1,801
2009-04-27	1,850	1,948	1,849	1,881	4,662,000	1,881
2009-04-24	1,978	1,996	1,922	1,924	2,676,000	1,924
2009-04-23	1,944	2,005	1,933	2,000	4,312,000	2,000
2009-04-22	1,918	1,960	1,880	1,920	7,035,000	1,920
2009-04-21	2,010	2,035	1,995	1,995	2,669,000	1,995
2009-04-20	2,070	2,080	2,045	2,080	1,847,000	2,080
2009-04-17	2,105	2,130	2,070	2,100	2,000,000	2,100
2009-04-16	2,105	2,155	2,090	2,100	2,270,000	2,100
2009-04-15	2,050	2,115	2,035	2,100	2,977,000	2,100
2009-04-14	2,025	2,070	1,975	2,045	2,839,000	2,045
2009-04-13	2,035	2,045	2,005	2,015	1,011,000	2,015
2009-04-10	2,100	2,105	2,020	2,030	1,722,000	2,030
2009-04-09	1,988	2,065	1,966	2,060	2,796,000	2,060
2009-04-08	1,932	1,985	1,931	1,975	2,814,000	1,975
2009-04-07	1,980	1,998	1,945	1,945	2,039,000	1,945
2009-04-06	1,950	1,993	1,946	1,974	2,396,000	1,974
2009-04-03	1,965	1,966	1,908	1,927	3,724,000	1,927
2009-04-02	1,959	1,987	1,923	1,965	3,135,000	1,965
2009-04-01	1,889	1,932	1,866	1,929	3,541,000	1,929
2009-03-31	1,971	1,990	1,911	1,919	2,484,000	1,919
2009-03-30	2,015	2,045	1,976	1,980	2,972,000	1,980
2009-03-27	2,080	2,105	2,025	2,025	2,981,000	2,025
2009-03-26	2,020	2,075	1,991	2,065	3,186,000	2,065
2009-03-25	1,971	1,997	1,941	1,995	3,104,000	1,995
2009-03-24	1,936	1,950	1,890	1,941	3,404,000	1,941
2009-03-23	1,840	1,881	1,830	1,880	2,230,000	1,880
2009-03-19	1,819	1,837	1,801	1,828	2,448,000	1,828
2009-03-18	1,821	1,825	1,773	1,796	5,344,000	1,796
2009-03-17	1,862	1,864	1,820	1,836	4,793,000	1,836
2009-03-16	1,920	1,935	1,891	1,892	2,182,000	1,892
2009-03-13	1,882	1,902	1,863	1,878	5,712,000	1,878
2009-03-12	1,844	1,864	1,828	1,828	4,297,000	1,828
2009-03-11	1,790	1,820	1,780	1,814	3,301,000	1,814
2009-03-10	1,760	1,778	1,746	1,757	3,030,000	1,757
2009-03-09	1,820	1,837	1,761	1,776	2,248,000	1,776
2009-03-06	1,800	1,832	1,779	1,818	2,568,000	1,818
2009-03-05	1,800	1,833	1,777	1,820	3,472,000	1,820
2009-03-04	1,815	1,821	1,779	1,813	3,454,000	1,813
2009-03-03	1,848	1,871	1,836	1,839	3,490,000	1,839
2009-03-02	1,831	1,875	1,830	1,870	3,032,000	1,870
2009-02-27	1,852	1,878	1,815	1,867	3,327,000	1,867
2009-02-26	1,807	1,849	1,807	1,822	2,520,000	1,822
2009-02-25	1,860	1,870	1,785	1,810	3,842,000	1,810
2009-02-24	1,888	1,888	1,832	1,841	3,257,000	1,841
2009-02-23	1,900	1,921	1,890	1,918	2,487,000	1,918
2009-02-20	1,928	1,947	1,912	1,927	3,441,000	1,927
2009-02-19	1,878	1,903	1,878	1,901	4,588,000	1,901
2009-02-18	1,886	1,904	1,862	1,872	4,508,000	1,872
2009-02-17	1,926	1,954	1,909	1,916	3,587,000	1,916
2009-02-16	2,000	2,025	1,952	1,956	5,106,000	1,956
2009-02-13	1,977	2,030	1,962	2,005	3,864,000	2,005
2009-02-12	2,005	2,020	1,965	1,977	5,320,000	1,977
2009-02-10	2,030	2,065	2,020	2,045	3,989,000	2,045
2009-02-09	2,125	2,135	1,990	1,998	5,076,000	1,998
2009-02-06	2,165	2,185	2,115	2,125	4,071,000	2,125
2009-02-05	2,195	2,195	2,135	2,160	2,520,000	2,160
2009-02-04	2,195	2,215	2,175	2,215	2,457,000	2,215
2009-02-03	2,240	2,240	2,180	2,185	2,505,000	2,185
2009-02-02	2,200	2,235	2,185	2,235	4,411,000	2,235
2009-01-30	2,170	2,245	2,170	2,210	7,421,000	2,210
2009-01-29	2,455	2,460	2,365	2,410	3,382,000	2,410
2009-01-28	2,440	2,450	2,390	2,425	2,629,000	2,425
2009-01-27	2,510	2,550	2,480	2,520	2,162,000	2,520
2009-01-26	2,435	2,510	2,430	2,495	2,398,000	2,495
2009-01-23	2,510	2,510	2,435	2,440	1,928,000	2,440
2009-01-22	2,430	2,525	2,370	2,520	3,140,000	2,520
2009-01-21	2,390	2,480	2,360	2,470	3,946,000	2,470
2009-01-20	2,475	2,490	2,455	2,475	1,623,000	2,475
2009-01-19	2,520	2,525	2,475	2,510	1,696,000	2,510
2009-01-16	2,555	2,560	2,505	2,525	2,184,000	2,525
2009-01-15	2,530	2,595	2,530	2,550	2,887,000	2,550
2009-01-14	2,605	2,625	2,570	2,575	1,926,000	2,575
2009-01-13	2,605	2,630	2,575	2,595	2,458,000	2,595
2009-01-09	2,605	2,655	2,595	2,630	3,173,000	2,630
2009-01-08	2,505	2,585	2,505	2,550	4,504,000	2,550
2009-01-07	2,630	2,640	2,505	2,520	3,009,000	2,520
2009-01-06	2,670	2,680	2,610	2,620	2,243,000	2,620
2009-01-05	2,740	2,755	2,650	2,650	1,030,000	2,650

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

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