4452 花王(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,086	2,104	2,079	2,103	1,293,400	2,103
2011-12-29	2,069	2,082	2,055	2,070	1,110,200	2,070
2011-12-28	2,062	2,070	2,055	2,067	1,143,400	2,067
2011-12-27	2,071	2,071	2,055	2,065	1,004,200	2,065
2011-12-26	2,060	2,072	2,049	2,062	911,100	2,062
2011-12-22	2,036	2,059	2,031	2,042	1,491,000	2,042
2011-12-21	2,032	2,036	2,023	2,035	2,013,900	2,035
2011-12-20	2,016	2,036	2,003	2,021	1,836,700	2,021
2011-12-19	2,000	2,018	1,996	2,007	2,715,900	2,007
2011-12-16	1,975	2,004	1,975	1,990	2,298,700	1,990
2011-12-15	1,969	1,988	1,960	1,963	1,621,300	1,963
2011-12-14	1,967	1,980	1,956	1,979	2,470,600	1,979
2011-12-13	1,964	1,970	1,953	1,956	3,425,900	1,956
2011-12-12	1,979	1,984	1,965	1,975	2,022,100	1,975
2011-12-09	1,961	1,985	1,958	1,971	5,589,300	1,971
2011-12-08	1,998	2,009	1,977	1,987	2,728,100	1,987
2011-12-07	2,014	2,018	1,996	2,002	2,915,300	2,002
2011-12-06	2,007	2,020	2,001	2,001	1,951,200	2,001
2011-12-05	2,024	2,028	2,007	2,017	1,507,800	2,017
2011-12-02	2,007	2,027	2,003	2,023	2,079,900	2,023
2011-12-01	2,050	2,068	1,993	1,999	2,578,100	1,999
2011-11-30	2,006	2,029	1,999	2,016	1,581,600	2,016
2011-11-29	2,004	2,014	1,992	2,013	1,808,400	2,013
2011-11-28	2,039	2,040	1,999	2,003	1,178,000	2,003
2011-11-25	2,044	2,048	2,017	2,024	1,088,200	2,024
2011-11-24	2,041	2,061	2,028	2,032	1,315,500	2,032
2011-11-22	2,057	2,068	2,028	2,039	1,303,400	2,039
2011-11-21	2,050	2,081	2,043	2,075	987,100	2,075
2011-11-18	2,035	2,068	2,029	2,043	1,567,100	2,043
2011-11-17	2,053	2,063	2,027	2,048	1,285,700	2,048
2011-11-16	2,051	2,054	2,032	2,052	1,110,400	2,052
2011-11-15	2,031	2,056	2,031	2,056	1,174,400	2,056
2011-11-14	2,051	2,057	2,038	2,046	763,100	2,046
2011-11-11	2,060	2,066	2,023	2,029	1,557,100	2,029
2011-11-10	2,060	2,086	2,046	2,057	2,273,400	2,057
2011-11-09	2,075	2,121	2,063	2,101	1,935,600	2,101
2011-11-08	2,035	2,046	2,024	2,036	1,040,200	2,036
2011-11-07	2,053	2,053	2,029	2,042	706,900	2,042
2011-11-04	2,055	2,069	2,029	2,062	1,307,100	2,062
2011-11-02	2,037	2,054	2,023	2,027	1,482,200	2,027
2011-11-01	2,065	2,074	2,052	2,056	962,800	2,056
2011-10-31	2,090	2,096	2,071	2,071	1,231,600	2,071
2011-10-28	2,062	2,096	2,053	2,096	2,282,400	2,096
2011-10-27	2,031	2,049	2,022	2,031	2,212,900	2,031
2011-10-26	2,006	2,052	2,002	2,030	3,333,700	2,030
2011-10-25	2,141	2,154	2,124	2,126	1,472,800	2,126
2011-10-24	2,176	2,178	2,140	2,142	1,418,000	2,142
2011-10-21	2,144	2,156	2,132	2,146	1,625,400	2,146
2011-10-20	2,150	2,157	2,131	2,147	1,155,100	2,147
2011-10-19	2,180	2,180	2,152	2,164	936,700	2,164
2011-10-18	2,160	2,179	2,147	2,162	1,574,300	2,162
2011-10-17	2,161	2,180	2,135	2,177	1,651,800	2,177
2011-10-14	2,139	2,158	2,121	2,132	2,441,300	2,132
2011-10-13	2,139	2,150	2,117	2,150	1,249,500	2,150
2011-10-12	2,160	2,173	2,124	2,124	1,432,100	2,124
2011-10-11	2,152	2,172	2,125	2,172	2,492,600	2,172
2011-10-07	2,167	2,186	2,146	2,151	1,607,000	2,151
2011-10-06	2,160	2,179	2,155	2,175	2,075,600	2,175
2011-10-05	2,176	2,179	2,130	2,157	2,452,900	2,157
2011-10-04	2,151	2,166	2,143	2,160	2,763,000	2,160
2011-10-03	2,143	2,185	2,133	2,183	2,132,600	2,183
2011-09-30	2,155	2,190	2,140	2,164	2,913,300	2,164
2011-09-29	2,128	2,154	2,111	2,153	2,568,200	2,153
2011-09-28	2,123	2,168	2,114	2,141	2,550,500	2,141
2011-09-27	2,125	2,125	2,090	2,125	2,546,500	2,125
2011-09-26	2,105	2,160	2,096	2,134	3,820,000	2,134
2011-09-22	2,050	2,089	2,047	2,081	2,023,200	2,081
2011-09-21	2,079	2,086	2,056	2,061	2,178,300	2,061
2011-09-20	2,066	2,093	2,054	2,079	1,699,800	2,079
2011-09-16	2,090	2,093	2,065	2,071	1,794,300	2,071
2011-09-15	2,071	2,075	2,056	2,069	2,201,500	2,069
2011-09-14	2,048	2,095	2,047	2,070	3,217,600	2,070
2011-09-13	2,029	2,039	2,011	2,025	1,530,000	2,025
2011-09-12	2,028	2,033	2,007	2,010	1,747,600	2,010
2011-09-09	2,024	2,079	2,015	2,075	5,840,100	2,075
2011-09-08	2,008	2,025	2,002	2,011	1,324,000	2,011
2011-09-07	1,996	1,996	1,966	1,985	1,570,500	1,985
2011-09-06	1,973	1,987	1,961	1,963	3,167,300	1,963
2011-09-05	1,995	2,011	1,986	1,993	1,562,600	1,993
2011-09-02	2,011	2,020	1,999	2,008	2,295,200	2,008
2011-09-01	2,051	2,066	2,038	2,048	3,324,900	2,048
2011-08-31	1,972	2,033	1,971	2,025	3,126,700	2,025
2011-08-30	1,972	1,984	1,966	1,971	3,445,000	1,971
2011-08-29	1,959	1,971	1,951	1,971	2,268,300	1,971
2011-08-26	1,971	1,972	1,950	1,958	2,103,400	1,958
2011-08-25	1,980	1,987	1,960	1,963	2,992,500	1,963
2011-08-24	1,984	1,990	1,956	1,968	2,855,600	1,968
2011-08-23	1,971	1,979	1,965	1,969	4,111,800	1,969
2011-08-22	2,004	2,012	1,967	1,986	3,324,400	1,986
2011-08-19	1,985	2,012	1,971	2,001	4,247,400	2,001
2011-08-18	2,025	2,025	1,995	1,996	2,451,100	1,996
2011-08-17	2,021	2,032	2,010	2,023	3,747,800	2,023
2011-08-16	2,008	2,018	2,000	2,007	2,020,700	2,007
2011-08-15	2,020	2,027	1,999	2,010	2,651,600	2,010
2011-08-12	2,029	2,031	1,992	2,012	4,729,400	2,012
2011-08-11	1,995	2,033	1,987	2,032	3,222,900	2,032
2011-08-10	2,019	2,030	2,000	2,024	4,761,900	2,024
2011-08-09	2,015	2,016	1,991	2,009	4,170,700	2,009
2011-08-08	2,093	2,100	2,068	2,069	2,302,800	2,069
2011-08-05	2,116	2,148	2,108	2,120	3,171,300	2,120
2011-08-04	2,178	2,185	2,150	2,166	3,280,900	2,166
2011-08-03	2,156	2,195	2,154	2,176	2,245,200	2,176
2011-08-02	2,201	2,209	2,166	2,180	2,579,900	2,180
2011-08-01	2,205	2,240	2,201	2,217	2,770,900	2,217
2011-07-29	2,185	2,208	2,166	2,181	2,375,300	2,181
2011-07-28	2,205	2,229	2,181	2,199	2,616,700	2,199
2011-07-27	2,263	2,263	2,225	2,231	3,118,300	2,231
2011-07-26	2,210	2,295	2,210	2,262	4,183,500	2,262
2011-07-25	2,137	2,160	2,136	2,160	1,151,500	2,160
2011-07-22	2,156	2,159	2,140	2,148	1,408,900	2,148
2011-07-21	2,138	2,148	2,133	2,148	1,560,500	2,148
2011-07-20	2,165	2,168	2,142	2,153	746,700	2,153
2011-07-19	2,147	2,162	2,131	2,154	1,092,800	2,154
2011-07-15	2,140	2,155	2,138	2,155	860,000	2,155
2011-07-14	2,151	2,157	2,139	2,147	772,400	2,147
2011-07-13	2,133	2,161	2,133	2,154	982,200	2,154
2011-07-12	2,137	2,157	2,131	2,142	1,122,600	2,142
2011-07-11	2,145	2,155	2,142	2,154	673,800	2,154
2011-07-08	2,173	2,176	2,156	2,156	1,264,100	2,156
2011-07-07	2,152	2,152	2,138	2,142	1,179,600	2,142
2011-07-06	2,138	2,153	2,124	2,152	1,236,100	2,152
2011-07-05	2,139	2,153	2,124	2,137	1,400,400	2,137
2011-07-04	2,159	2,169	2,117	2,131	1,414,100	2,131
2011-07-01	2,139	2,162	2,117	2,123	1,354,100	2,123
2011-06-30	2,080	2,113	2,069	2,110	2,364,900	2,110
2011-06-29	2,069	2,088	2,055	2,068	2,511,600	2,068
2011-06-28	2,052	2,074	2,049	2,054	1,817,900	2,054
2011-06-27	2,086	2,086	2,046	2,048	1,930,500	2,048
2011-06-24	2,072	2,095	2,067	2,085	1,314,500	2,085
2011-06-23	2,060	2,078	2,052	2,062	1,411,400	2,062
2011-06-22	2,053	2,085	2,049	2,073	2,450,600	2,073
2011-06-21	2,068	2,071	2,047	2,063	2,155,100	2,063
2011-06-20	2,049	2,085	2,048	2,068	1,973,900	2,068
2011-06-17	2,060	2,069	2,036	2,048	1,979,700	2,048
2011-06-16	2,077	2,078	2,048	2,049	1,140,600	2,049
2011-06-15	2,070	2,079	2,057	2,073	1,107,600	2,073
2011-06-14	2,078	2,084	2,063	2,075	1,459,500	2,075
2011-06-13	2,051	2,080	2,042	2,073	1,304,900	2,073
2011-06-10	2,064	2,086	2,056	2,061	3,619,800	2,061
2011-06-09	2,030	2,053	2,016	2,050	1,410,600	2,050
2011-06-08	2,037	2,047	2,031	2,043	1,065,200	2,043
2011-06-07	2,046	2,058	2,040	2,049	1,292,300	2,049
2011-06-06	2,054	2,058	2,035	2,041	982,600	2,041
2011-06-03	2,077	2,083	2,057	2,061	1,391,800	2,061
2011-06-02	2,021	2,084	2,020	2,078	2,825,800	2,078
2011-06-01	2,077	2,078	2,048	2,064	1,640,000	2,064
2011-05-31	2,049	2,088	2,044	2,088	1,902,000	2,088
2011-05-30	2,029	2,047	2,021	2,039	927,300	2,039
2011-05-27	2,062	2,068	2,034	2,042	3,031,700	2,042
2011-05-26	2,028	2,080	2,022	2,061	2,927,300	2,061
2011-05-25	2,001	2,022	2,000	2,018	1,964,100	2,018
2011-05-24	2,005	2,012	1,992	2,001	1,378,800	2,001
2011-05-23	1,990	2,012	1,980	2,007	1,193,900	2,007
2011-05-20	2,001	2,029	2,001	2,003	1,628,900	2,003
2011-05-19	2,004	2,012	1,994	2,000	1,468,300	2,000
2011-05-18	2,000	2,009	1,993	2,002	1,627,400	2,002
2011-05-17	1,993	2,006	1,990	2,000	1,505,300	2,000
2011-05-16	2,010	2,015	2,000	2,003	1,345,000	2,003
2011-05-13	2,030	2,044	2,012	2,031	2,797,700	2,031
2011-05-12	2,017	2,037	2,007	2,010	1,232,700	2,010
2011-05-11	2,039	2,048	2,031	2,040	1,894,600	2,040
2011-05-10	2,028	2,037	2,005	2,013	1,386,900	2,013
2011-05-09	2,010	2,024	2,001	2,017	2,251,700	2,017
2011-05-06	2,011	2,020	1,973	2,004	2,985,400	2,004
2011-05-02	2,033	2,039	2,006	2,033	1,805,400	2,033
2011-04-28	2,028	2,028	2,007	2,024	2,160,800	2,024
2011-04-27	2,067	2,067	2,016	2,021	1,953,000	2,021
2011-04-26	2,035	2,035	2,001	2,018	1,653,300	2,018
2011-04-25	2,038	2,042	2,026	2,034	1,139,700	2,034
2011-04-22	2,048	2,055	2,026	2,043	1,146,400	2,043
2011-04-21	2,079	2,079	2,052	2,066	997,600	2,066
2011-04-20	2,062	2,075	2,055	2,071	1,389,800	2,071
2011-04-19	2,032	2,062	2,027	2,057	2,132,800	2,057
2011-04-18	2,046	2,060	2,029	2,032	1,490,700	2,032
2011-04-15	2,042	2,051	2,032	2,045	1,528,600	2,045
2011-04-14	2,025	2,050	2,015	2,048	1,845,800	2,048
2011-04-13	2,034	2,035	2,013	2,031	1,723,700	2,031
2011-04-12	2,063	2,064	2,030	2,052	1,534,800	2,052
2011-04-11	2,071	2,080	2,066	2,077	860,600	2,077
2011-04-08	2,043	2,074	2,032	2,066	2,483,400	2,066
2011-04-07	2,074	2,082	2,037	2,041	2,175,400	2,041
2011-04-06	2,075	2,082	2,041	2,044	2,758,000	2,044
2011-04-05	2,048	2,064	2,038	2,055	2,141,500	2,055
2011-04-04	2,056	2,057	2,036	2,043	1,121,700	2,043
2011-04-01	2,086	2,086	2,038	2,042	2,252,800	2,042
2011-03-31	2,092	2,093	2,058	2,075	1,645,300	2,075
2011-03-30	2,080	2,088	2,062	2,082	1,551,700	2,082
2011-03-29	2,079	2,088	2,062	2,079	2,585,500	2,079
2011-03-28	2,080	2,087	2,072	2,087	2,240,900	2,087
2011-03-25	2,079	2,090	2,064	2,077	1,488,900	2,077
2011-03-24	2,078	2,083	2,050	2,053	1,393,600	2,053
2011-03-23	2,085	2,095	2,045	2,064	2,253,800	2,064
2011-03-22	2,060	2,086	2,041	2,081	3,225,000	2,081
2011-03-18	2,014	2,069	1,980	2,010	2,654,500	2,010
2011-03-17	1,970	1,999	1,954	1,974	4,543,300	1,974
2011-03-16	1,965	2,030	1,965	2,005	4,341,300	2,005
2011-03-15	2,055	2,055	1,830	1,888	5,352,400	1,888
2011-03-14	2,141	2,165	2,100	2,110	3,005,700	2,110
2011-03-11	2,177	2,195	2,176	2,179	4,930,500	2,179
2011-03-10	2,212	2,216	2,197	2,202	1,672,200	2,202
2011-03-09	2,208	2,236	2,208	2,229	1,660,200	2,229
2011-03-08	2,198	2,217	2,197	2,208	2,706,700	2,208
2011-03-07	2,190	2,194	2,171	2,179	1,899,300	2,179
2011-03-04	2,216	2,222	2,187	2,190	2,973,400	2,190
2011-03-03	2,189	2,199	2,185	2,196	1,077,500	2,196
2011-03-02	2,205	2,210	2,181	2,183	1,488,100	2,183
2011-03-01	2,203	2,223	2,201	2,216	1,457,300	2,216
2011-02-28	2,190	2,209	2,180	2,200	1,647,500	2,200
2011-02-25	2,202	2,205	2,185	2,196	2,425,300	2,196
2011-02-24	2,221	2,231	2,195	2,202	2,728,700	2,202
2011-02-23	2,231	2,245	2,218	2,218	1,792,200	2,218
2011-02-22	2,247	2,247	2,228	2,233	1,940,600	2,233
2011-02-21	2,237	2,272	2,237	2,261	1,588,900	2,261
2011-02-18	2,248	2,261	2,231	2,251	2,166,000	2,251
2011-02-17	2,226	2,251	2,221	2,250	2,430,100	2,250
2011-02-16	2,203	2,224	2,203	2,214	1,481,800	2,214
2011-02-15	2,198	2,204	2,195	2,202	1,460,600	2,202
2011-02-14	2,217	2,219	2,193	2,201	2,299,900	2,201
2011-02-10	2,199	2,207	2,194	2,197	2,506,500	2,197
2011-02-09	2,200	2,206	2,195	2,205	2,314,300	2,205
2011-02-08	2,202	2,207	2,187	2,194	1,472,100	2,194
2011-02-07	2,209	2,213	2,194	2,201	1,769,100	2,201
2011-02-04	2,200	2,210	2,180	2,209	2,602,500	2,209
2011-02-03	2,178	2,187	2,165	2,178	2,028,800	2,178
2011-02-02	2,198	2,212	2,177	2,180	2,705,100	2,180
2011-02-01	2,154	2,188	2,145	2,183	3,442,000	2,183
2011-01-31	2,186	2,188	2,141	2,145	4,033,100	2,145
2011-01-28	2,194	2,206	2,181	2,185	2,635,500	2,185
2011-01-27	2,185	2,208	2,185	2,193	1,885,000	2,193
2011-01-26	2,179	2,195	2,173	2,185	2,460,500	2,185
2011-01-25	2,190	2,210	2,187	2,202	2,229,300	2,202
2011-01-24	2,193	2,206	2,180	2,199	2,860,200	2,199
2011-01-21	2,223	2,234	2,195	2,200	2,723,800	2,200
2011-01-20	2,207	2,218	2,196	2,211	1,469,900	2,211
2011-01-19	2,225	2,235	2,215	2,220	1,168,400	2,220
2011-01-18	2,211	2,231	2,211	2,225	1,393,500	2,225
2011-01-17	2,222	2,224	2,208	2,222	1,416,800	2,222
2011-01-14	2,200	2,219	2,196	2,198	2,746,100	2,198
2011-01-13	2,213	2,222	2,201	2,221	1,193,500	2,221
2011-01-12	2,201	2,205	2,197	2,201	1,782,800	2,201
2011-01-11	2,185	2,199	2,185	2,197	1,474,100	2,197
2011-01-07	2,191	2,202	2,181	2,193	2,049,900	2,193
2011-01-06	2,217	2,225	2,184	2,187	2,299,400	2,187
2011-01-05	2,210	2,216	2,190	2,196	1,175,900	2,196
2011-01-04	2,221	2,230	2,195	2,198	1,136,300	2,198

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