4452 花王(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,193	2,208	2,184	2,188	999,900	2,188
2010-12-29	2,186	2,205	2,184	2,203	867,700	2,203
2010-12-28	2,191	2,200	2,185	2,188	843,100	2,188
2010-12-27	2,191	2,200	2,188	2,194	1,053,300	2,194
2010-12-24	2,161	2,188	2,158	2,186	1,435,600	2,186
2010-12-22	2,179	2,183	2,172	2,176	2,286,600	2,176
2010-12-21	2,176	2,195	2,175	2,190	1,555,400	2,190
2010-12-20	2,181	2,181	2,155	2,159	1,329,200	2,159
2010-12-17	2,168	2,178	2,165	2,172	1,654,800	2,172
2010-12-16	2,183	2,183	2,164	2,168	1,035,800	2,168
2010-12-15	2,187	2,187	2,169	2,172	1,743,700	2,172
2010-12-14	2,172	2,189	2,166	2,176	1,808,100	2,176
2010-12-13	2,150	2,159	2,140	2,159	1,851,000	2,159
2010-12-10	2,189	2,189	2,146	2,146	5,957,000	2,146
2010-12-09	2,167	2,179	2,145	2,175	1,971,300	2,175
2010-12-08	2,155	2,175	2,155	2,167	1,926,500	2,167
2010-12-07	2,137	2,149	2,122	2,140	1,989,600	2,140
2010-12-06	2,165	2,167	2,145	2,150	2,401,300	2,150
2010-12-03	2,136	2,159	2,129	2,156	2,940,400	2,156
2010-12-02	2,140	2,146	2,101	2,106	3,035,100	2,106
2010-12-01	2,105	2,124	2,097	2,122	1,543,800	2,122
2010-11-30	2,092	2,134	2,088	2,102	2,299,000	2,102
2010-11-29	2,108	2,131	2,108	2,119	1,346,800	2,119
2010-11-26	2,096	2,129	2,093	2,108	2,115,400	2,108
2010-11-25	2,100	2,105	2,080	2,085	2,095,600	2,085
2010-11-24	2,122	2,150	2,091	2,104	2,082,300	2,104
2010-11-22	2,164	2,164	2,132	2,134	1,203,800	2,134
2010-11-19	2,164	2,166	2,133	2,140	1,670,600	2,140
2010-11-18	2,130	2,157	2,129	2,154	2,070,600	2,154
2010-11-17	2,103	2,126	2,074	2,115	2,387,300	2,115
2010-11-16	2,147	2,162	2,120	2,128	1,642,000	2,128
2010-11-15	2,158	2,166	2,136	2,144	1,561,500	2,144
2010-11-12	2,120	2,159	2,120	2,134	2,131,600	2,134
2010-11-11	2,132	2,132	2,115	2,125	1,624,200	2,125
2010-11-10	2,121	2,133	2,104	2,120	1,866,500	2,120
2010-11-09	2,122	2,124	2,104	2,114	1,892,100	2,114
2010-11-08	2,118	2,129	2,101	2,110	1,938,700	2,110
2010-11-05	2,134	2,148	2,102	2,104	3,412,200	2,104
2010-11-04	2,051	2,096	2,051	2,096	3,263,000	2,096
2010-11-02	2,055	2,057	2,031	2,038	2,139,500	2,038
2010-11-01	2,043	2,058	2,036	2,046	1,745,200	2,046
2010-10-29	2,070	2,073	2,036	2,043	2,813,600	2,043
2010-10-28	2,084	2,090	2,065	2,070	3,062,600	2,070
2010-10-27	2,093	2,094	2,065	2,075	4,503,300	2,075
2010-10-26	1,981	2,019	1,976	2,004	2,098,900	2,004
2010-10-25	1,970	1,987	1,966	1,978	817,700	1,978
2010-10-22	1,992	1,997	1,980	1,982	906,000	1,982
2010-10-21	1,974	1,992	1,954	1,976	1,261,400	1,976
2010-10-20	1,973	1,975	1,952	1,969	1,572,200	1,969
2010-10-19	1,991	2,004	1,982	1,998	869,300	1,998
2010-10-18	1,997	2,005	1,979	1,983	868,900	1,983
2010-10-15	1,998	1,998	1,968	1,973	1,268,900	1,973
2010-10-14	2,005	2,026	1,983	1,992	1,878,200	1,992
2010-10-13	1,995	2,012	1,983	1,986	1,336,200	1,986
2010-10-12	2,037	2,040	1,983	1,986	2,097,300	1,986
2010-10-08	2,065	2,074	2,023	2,023	2,982,100	2,023
2010-10-07	1,999	2,041	1,999	2,039	2,030,900	2,039
2010-10-06	2,017	2,020	1,994	1,998	2,580,500	1,998
2010-10-05	2,005	2,022	1,975	2,016	1,899,600	2,016
2010-10-04	2,030	2,034	2,000	2,006	1,342,000	2,006
2010-10-01	2,054	2,061	2,027	2,034	1,774,100	2,034
2010-09-30	2,065	2,084	2,029	2,034	2,435,900	2,034
2010-09-29	2,045	2,060	2,037	2,054	1,758,100	2,054
2010-09-28	2,047	2,065	2,046	2,050	1,035,700	2,050
2010-09-27	2,089	2,089	2,037	2,070	1,573,000	2,070
2010-09-24	2,037	2,085	2,030	2,055	2,258,000	2,055
2010-09-22	2,051	2,094	2,051	2,079	1,681,800	2,079
2010-09-21	2,053	2,072	2,039	2,047	1,555,700	2,047
2010-09-17	2,065	2,071	2,047	2,053	1,535,300	2,053
2010-09-16	2,082	2,089	2,021	2,026	2,619,600	2,026
2010-09-15	2,037	2,095	2,031	2,071	2,312,900	2,071
2010-09-14	2,033	2,054	2,028	2,042	1,890,000	2,042
2010-09-13	2,042	2,056	2,032	2,039	1,900,200	2,039
2010-09-10	2,001	2,034	1,988	2,018	3,019,300	2,018
2010-09-09	2,000	2,006	1,978	1,990	987,400	1,990
2010-09-08	1,993	1,994	1,970	1,985	1,156,000	1,985
2010-09-07	1,995	2,011	1,995	2,009	741,400	2,009
2010-09-06	1,997	2,018	1,978	2,013	1,362,300	2,013
2010-09-03	1,984	2,000	1,981	1,992	1,390,300	1,992
2010-09-02	1,979	1,985	1,954	1,979	1,438,300	1,979
2010-09-01	1,956	1,967	1,947	1,961	2,055,100	1,961
2010-08-31	1,972	1,982	1,950	1,953	1,684,000	1,953
2010-08-30	1,977	2,006	1,971	1,991	1,930,500	1,991
2010-08-27	1,951	1,954	1,930	1,948	3,327,200	1,948
2010-08-26	2,004	2,005	1,966	1,980	1,765,800	1,980
2010-08-25	2,001	2,044	1,984	1,991	2,144,100	1,991
2010-08-24	2,006	2,039	2,005	2,031	1,271,600	2,031
2010-08-23	2,024	2,037	2,011	2,032	1,636,100	2,032
2010-08-20	2,050	2,058	2,033	2,040	1,333,700	2,040
2010-08-19	2,058	2,078	2,056	2,075	1,270,900	2,075
2010-08-18	2,060	2,076	2,044	2,051	1,493,600	2,051
2010-08-17	2,050	2,072	2,043	2,063	829,600	2,063
2010-08-16	2,100	2,114	2,067	2,072	2,556,000	2,072
2010-08-13	2,050	2,105	2,040	2,099	2,324,700	2,099
2010-08-12	2,012	2,044	2,009	2,043	1,089,900	2,043
2010-08-11	2,076	2,081	2,036	2,050	1,285,800	2,050
2010-08-10	2,126	2,130	2,082	2,101	1,052,100	2,101
2010-08-09	2,075	2,126	2,075	2,118	892,100	2,118
2010-08-06	2,071	2,108	2,067	2,108	850,000	2,108
2010-08-05	2,088	2,105	2,078	2,093	1,032,100	2,093
2010-08-04	2,078	2,085	2,046	2,060	858,200	2,060
2010-08-03	2,117	2,120	2,080	2,094	1,075,300	2,094
2010-08-02	2,093	2,108	2,072	2,083	1,575,400	2,083
2010-07-30	2,101	2,101	2,044	2,044	2,439,900	2,044
2010-07-29	2,100	2,127	2,098	2,115	1,160,400	2,115
2010-07-28	2,115	2,132	2,112	2,115	3,616,100	2,115
2010-07-27	2,137	2,149	2,102	2,111	1,919,500	2,111
2010-07-26	2,071	2,089	2,067	2,088	988,400	2,088
2010-07-23	2,065	2,079	2,042	2,069	1,429,600	2,069
2010-07-22	2,041	2,048	2,028	2,033	1,104,000	2,033
2010-07-21	2,047	2,060	2,026	2,052	1,001,900	2,052
2010-07-20	2,025	2,062	2,013	2,044	1,546,900	2,044
2010-07-16	2,093	2,093	2,036	2,038	2,179,700	2,038
2010-07-15	2,091	2,130	2,085	2,126	1,701,500	2,126
2010-07-14	2,118	2,139	2,096	2,121	1,100,200	2,121
2010-07-13	2,093	2,098	2,080	2,092	1,203,200	2,092
2010-07-12	2,076	2,090	2,072	2,076	714,800	2,076
2010-07-09	2,106	2,109	2,077	2,093	1,911,300	2,093
2010-07-08	2,099	2,108	2,075	2,095	1,370,500	2,095
2010-07-07	2,076	2,079	2,046	2,063	1,608,400	2,063
2010-07-06	2,044	2,081	2,038	2,071	1,132,400	2,071
2010-07-05	2,089	2,093	2,071	2,077	907,500	2,077
2010-07-02	2,058	2,070	2,050	2,064	1,054,800	2,064
2010-07-01	2,079	2,083	2,055	2,058	1,652,600	2,058
2010-06-30	2,094	2,111	2,086	2,093	1,370,000	2,093
2010-06-29	2,149	2,153	2,118	2,129	1,263,200	2,129
2010-06-28	2,134	2,153	2,126	2,149	1,572,000	2,149
2010-06-25	2,120	2,127	2,104	2,114	1,406,000	2,114
2010-06-24	2,109	2,131	2,099	2,120	1,296,800	2,120
2010-06-23	2,098	2,102	2,071	2,083	1,929,300	2,083
2010-06-22	2,129	2,142	2,111	2,122	1,657,400	2,122
2010-06-21	2,140	2,168	2,137	2,154	1,409,500	2,154
2010-06-18	2,130	2,144	2,108	2,126	1,920,500	2,126
2010-06-17	2,051	2,123	2,050	2,123	2,568,100	2,123
2010-06-16	2,071	2,076	2,055	2,068	1,077,500	2,068
2010-06-15	2,034	2,053	2,024	2,046	1,140,300	2,046
2010-06-14	2,054	2,068	2,032	2,040	1,361,600	2,040
2010-06-11	2,051	2,051	2,022	2,032	5,219,300	2,032
2010-06-10	2,000	2,033	1,990	2,021	2,021,400	2,021
2010-06-09	1,989	1,995	1,970	1,982	1,439,500	1,982
2010-06-08	1,956	2,002	1,954	1,988	2,029,200	1,988
2010-06-07	1,962	1,976	1,950	1,971	2,252,500	1,971
2010-06-04	2,010	2,020	2,000	2,002	1,782,700	2,002
2010-06-03	2,025	2,033	2,010	2,022	1,820,200	2,022
2010-06-02	2,000	2,019	1,996	2,005	1,562,500	2,005
2010-06-01	1,993	2,038	1,983	2,022	2,014,000	2,022
2010-05-31	1,976	2,036	1,964	2,019	4,008,700	2,019
2010-05-28	1,970	1,970	1,942	1,946	4,844,400	1,946
2010-05-27	1,950	1,963	1,930	1,958	3,857,700	1,958
2010-05-26	1,985	2,015	1,963	1,969	4,182,100	1,969
2010-05-25	2,000	2,013	1,988	1,997	2,292,700	1,997
2010-05-24	2,011	2,038	2,005	2,009	2,384,600	2,009
2010-05-21	2,050	2,050	2,032	2,032	3,148,400	2,032
2010-05-20	2,090	2,113	2,082	2,101	2,000,300	2,101
2010-05-19	2,100	2,102	2,084	2,102	2,304,000	2,102
2010-05-18	2,135	2,135	2,123	2,123	2,682,600	2,123
2010-05-17	2,109	2,118	2,094	2,110	2,799,200	2,110
2010-05-14	2,130	2,149	2,121	2,132	2,338,600	2,132
2010-05-13	2,184	2,184	2,154	2,168	1,843,300	2,168
2010-05-12	2,155	2,169	2,147	2,154	2,382,300	2,154
2010-05-11	2,180	2,180	2,153	2,154	2,240,400	2,154
2010-05-10	2,156	2,191	2,139	2,189	2,118,800	2,189
2010-05-07	2,157	2,186	2,152	2,175	2,336,400	2,175
2010-05-06	2,250	2,261	2,205	2,225	2,747,900	2,225
2010-04-30	2,290	2,300	2,264	2,300	2,300,100	2,300
2010-04-28	2,279	2,280	2,233	2,256	2,321,200	2,256
2010-04-27	2,314	2,314	2,275	2,293	2,320,700	2,293
2010-04-26	2,318	2,340	2,316	2,333	1,680,300	2,333
2010-04-23	2,280	2,293	2,274	2,284	1,657,500	2,284
2010-04-22	2,300	2,307	2,264	2,301	1,585,200	2,301
2010-04-21	2,335	2,341	2,304	2,314	1,560,300	2,314
2010-04-20	2,316	2,333	2,307	2,309	1,119,300	2,309
2010-04-19	2,322	2,343	2,299	2,300	1,605,100	2,300
2010-04-16	2,368	2,386	2,356	2,357	1,621,400	2,357
2010-04-15	2,380	2,388	2,375	2,384	1,222,900	2,384
2010-04-14	2,395	2,410	2,375	2,383	1,262,600	2,383
2010-04-13	2,383	2,389	2,367	2,382	1,379,000	2,382
2010-04-12	2,401	2,409	2,393	2,393	1,566,800	2,393
2010-04-09	2,362	2,374	2,360	2,370	3,420,300	2,370
2010-04-08	2,370	2,383	2,361	2,369	2,368,100	2,369
2010-04-07	2,385	2,413	2,378	2,398	1,698,300	2,398
2010-04-06	2,400	2,432	2,391	2,393	2,617,500	2,393
2010-04-05	2,415	2,429	2,385	2,402	1,401,800	2,402
2010-04-02	2,404	2,420	2,373	2,382	2,658,400	2,382
2010-04-01	2,420	2,430	2,397	2,420	2,542,600	2,420
2010-03-31	2,380	2,380	2,350	2,370	1,717,000	2,370
2010-03-30	2,335	2,366	2,331	2,362	1,437,900	2,362
2010-03-29	2,343	2,358	2,321	2,355	1,732,900	2,355
2010-03-26	2,355	2,387	2,349	2,378	2,488,800	2,378
2010-03-25	2,325	2,333	2,303	2,319	1,352,700	2,319
2010-03-24	2,314	2,324	2,305	2,315	1,403,000	2,315
2010-03-23	2,280	2,303	2,274	2,292	1,106,200	2,292
2010-03-19	2,295	2,295	2,277	2,291	1,265,200	2,291
2010-03-18	2,297	2,297	2,259	2,269	2,238,500	2,269
2010-03-17	2,322	2,322	2,285	2,302	1,247,500	2,302
2010-03-16	2,302	2,323	2,292	2,303	928,900	2,303
2010-03-15	2,327	2,329	2,287	2,292	964,100	2,292
2010-03-12	2,294	2,317	2,276	2,314	4,937,100	2,314
2010-03-11	2,280	2,286	2,243	2,260	2,096,700	2,260
2010-03-10	2,296	2,309	2,280	2,280	1,348,300	2,280
2010-03-09	2,334	2,336	2,292	2,300	1,811,600	2,300
2010-03-08	2,350	2,363	2,314	2,325	1,252,200	2,325
2010-03-05	2,299	2,327	2,296	2,309	1,566,400	2,309
2010-03-04	2,286	2,295	2,270	2,271	1,062,400	2,271
2010-03-03	2,286	2,298	2,272	2,285	1,004,500	2,285
2010-03-02	2,296	2,297	2,279	2,294	973,200	2,294
2010-03-01	2,271	2,305	2,269	2,282	1,135,000	2,282
2010-02-26	2,259	2,288	2,258	2,272	1,606,600	2,272
2010-02-25	2,270	2,279	2,241	2,248	1,045,300	2,248
2010-02-24	2,250	2,263	2,225	2,262	1,370,100	2,262
2010-02-23	2,266	2,298	2,265	2,269	1,395,100	2,269
2010-02-22	2,279	2,310	2,269	2,290	1,441,800	2,290
2010-02-19	2,250	2,276	2,227	2,231	1,292,400	2,231
2010-02-18	2,277	2,280	2,268	2,275	1,139,000	2,275
2010-02-17	2,253	2,279	2,242	2,261	2,072,100	2,261
2010-02-16	2,237	2,255	2,199	2,212	1,445,600	2,212
2010-02-15	2,206	2,221	2,195	2,203	723,200	2,203
2010-02-12	2,211	2,232	2,195	2,225	2,058,200	2,225
2010-02-10	2,176	2,186	2,165	2,177	1,368,800	2,177
2010-02-09	2,186	2,211	2,186	2,190	1,734,700	2,190
2010-02-08	2,259	2,259	2,224	2,236	1,636,200	2,236
2010-02-05	2,221	2,229	2,190	2,217	2,106,900	2,217
2010-02-04	2,254	2,284	2,238	2,284	1,945,400	2,284
2010-02-03	2,231	2,244	2,216	2,227	1,922,900	2,227
2010-02-02	2,259	2,260	2,221	2,230	1,647,800	2,230
2010-02-01	2,175	2,234	2,175	2,219	2,499,300	2,219
2010-01-29	2,213	2,229	2,173	2,175	2,355,100	2,175
2010-01-28	2,253	2,258	2,220	2,235	2,376,500	2,235
2010-01-27	2,266	2,300	2,233	2,255	4,639,700	2,255
2010-01-26	2,140	2,166	2,130	2,148	2,046,000	2,148
2010-01-25	2,190	2,216	2,171	2,180	1,834,100	2,180
2010-01-22	2,249	2,249	2,201	2,218	2,239,200	2,218
2010-01-21	2,235	2,256	2,210	2,249	2,578,500	2,249
2010-01-20	2,235	2,242	2,197	2,210	1,454,100	2,210
2010-01-19	2,216	2,246	2,180	2,232	1,880,200	2,232
2010-01-18	2,215	2,250	2,215	2,250	2,450,200	2,250
2010-01-15	2,208	2,233	2,197	2,232	1,869,700	2,232
2010-01-14	2,200	2,209	2,195	2,206	1,212,900	2,206
2010-01-13	2,196	2,217	2,191	2,201	1,472,300	2,201
2010-01-12	2,150	2,204	2,150	2,195	1,711,800	2,195
2010-01-08	2,199	2,213	2,173	2,182	2,929,000	2,182
2010-01-07	2,195	2,197	2,183	2,190	1,553,900	2,190
2010-01-06	2,190	2,200	2,174	2,186	1,321,900	2,186
2010-01-05	2,180	2,195	2,170	2,182	1,721,500	2,182
2010-01-04	2,180	2,195	2,177	2,178	615,700	2,178

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