4452 花王(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,257	2,257	2,244	2,249	1,498,700	2,249
2012-12-27	2,250	2,254	2,236	2,240	1,868,400	2,240
2012-12-26	2,220	2,229	2,202	2,229	1,510,400	2,229
2012-12-25	2,253	2,254	2,218	2,232	1,363,800	2,232
2012-12-21	2,226	2,230	2,205	2,205	2,429,900	2,205
2012-12-20	2,250	2,252	2,201	2,210	4,297,500	2,210
2012-12-19	2,276	2,281	2,242	2,255	3,689,200	2,255
2012-12-18	2,294	2,294	2,270	2,275	2,161,900	2,275
2012-12-17	2,298	2,298	2,276	2,287	2,345,700	2,287
2012-12-14	2,263	2,289	2,260	2,274	4,164,000	2,274
2012-12-13	2,304	2,309	2,268	2,272	2,209,800	2,272
2012-12-12	2,314	2,315	2,295	2,299	1,212,900	2,299
2012-12-11	2,313	2,316	2,303	2,304	795,700	2,304
2012-12-10	2,316	2,318	2,301	2,309	1,002,700	2,309
2012-12-07	2,303	2,317	2,297	2,303	1,388,500	2,303
2012-12-06	2,267	2,305	2,264	2,299	2,236,600	2,299
2012-12-05	2,239	2,267	2,238	2,254	1,394,800	2,254
2012-12-04	2,237	2,245	2,221	2,238	1,679,900	2,238
2012-12-03	2,266	2,268	2,231	2,232	1,463,900	2,232
2012-11-30	2,249	2,273	2,238	2,263	1,805,000	2,263
2012-11-29	2,243	2,254	2,234	2,242	1,135,300	2,242
2012-11-28	2,244	2,253	2,225	2,243	1,248,200	2,243
2012-11-27	2,222	2,244	2,219	2,235	1,899,100	2,235
2012-11-26	2,224	2,227	2,195	2,209	1,641,200	2,209
2012-11-22	2,216	2,219	2,185	2,194	1,178,400	2,194
2012-11-21	2,185	2,196	2,170	2,191	2,133,000	2,191
2012-11-20	2,166	2,171	2,142	2,148	2,033,100	2,148
2012-11-19	2,170	2,188	2,164	2,170	1,729,800	2,170
2012-11-16	2,169	2,205	2,162	2,172	2,839,800	2,172
2012-11-15	2,179	2,181	2,158	2,165	1,333,000	2,165
2012-11-14	2,173	2,178	2,163	2,165	993,800	2,165
2012-11-13	2,169	2,178	2,151	2,167	1,246,000	2,167
2012-11-12	2,179	2,183	2,165	2,168	1,323,400	2,168
2012-11-09	2,158	2,199	2,154	2,184	1,865,100	2,184
2012-11-08	2,196	2,202	2,169	2,173	1,590,800	2,173
2012-11-07	2,211	2,228	2,190	2,208	1,164,600	2,208
2012-11-06	2,232	2,244	2,206	2,216	924,800	2,216
2012-11-05	2,230	2,238	2,222	2,230	774,600	2,230
2012-11-02	2,260	2,273	2,238	2,247	1,332,600	2,247
2012-11-01	2,260	2,262	2,229	2,245	897,500	2,245
2012-10-31	2,230	2,260	2,222	2,242	1,337,200	2,242
2012-10-30	2,268	2,271	2,226	2,226	1,358,800	2,226
2012-10-29	2,279	2,282	2,244	2,248	1,533,300	2,248
2012-10-26	2,266	2,275	2,252	2,259	1,686,100	2,259
2012-10-25	2,261	2,268	2,229	2,251	1,448,500	2,251
2012-10-24	2,238	2,288	2,234	2,242	2,204,200	2,242
2012-10-23	2,254	2,270	2,221	2,228	1,688,400	2,228
2012-10-22	2,200	2,223	2,193	2,219	1,754,900	2,219
2012-10-19	2,196	2,221	2,192	2,202	3,193,300	2,202
2012-10-18	2,208	2,224	2,182	2,194	3,529,500	2,194
2012-10-17	2,204	2,234	2,204	2,222	3,103,000	2,222
2012-10-16	2,216	2,220	2,190	2,211	3,311,300	2,211
2012-10-15	2,251	2,257	2,231	2,240	1,249,400	2,240
2012-10-12	2,253	2,285	2,252	2,263	2,037,200	2,263
2012-10-11	2,224	2,240	2,215	2,234	1,009,100	2,234
2012-10-10	2,249	2,262	2,223	2,237	1,326,400	2,237
2012-10-09	2,288	2,330	2,264	2,271	2,244,800	2,271
2012-10-05	2,293	2,308	2,281	2,293	1,020,700	2,293
2012-10-04	2,270	2,314	2,266	2,283	1,264,700	2,283
2012-10-03	2,277	2,284	2,240	2,241	1,443,600	2,241
2012-10-02	2,281	2,301	2,279	2,283	1,148,300	2,283
2012-10-01	2,288	2,306	2,277	2,291	1,391,300	2,291
2012-09-28	2,319	2,320	2,271	2,300	3,120,800	2,300
2012-09-27	2,318	2,359	2,311	2,354	2,198,100	2,354
2012-09-26	2,327	2,339	2,298	2,313	1,448,100	2,313
2012-09-25	2,326	2,360	2,326	2,355	1,625,100	2,355
2012-09-24	2,293	2,328	2,288	2,324	1,639,800	2,324
2012-09-21	2,267	2,319	2,260	2,303	1,769,600	2,303
2012-09-20	2,292	2,306	2,268	2,281	2,053,500	2,281
2012-09-19	2,273	2,319	2,268	2,291	1,729,400	2,291
2012-09-18	2,282	2,294	2,250	2,271	2,525,800	2,271
2012-09-14	2,340	2,344	2,310	2,315	3,316,000	2,315
2012-09-13	2,339	2,349	2,324	2,341	812,800	2,341
2012-09-12	2,325	2,354	2,316	2,346	1,419,000	2,346
2012-09-11	2,313	2,338	2,305	2,338	1,179,400	2,338
2012-09-10	2,307	2,339	2,305	2,336	1,404,200	2,336
2012-09-07	2,335	2,337	2,294	2,305	2,072,400	2,305
2012-09-06	2,329	2,340	2,306	2,336	1,986,600	2,336
2012-09-05	2,328	2,351	2,328	2,340	1,245,000	2,340
2012-09-04	2,352	2,358	2,329	2,344	1,298,700	2,344
2012-09-03	2,349	2,379	2,346	2,356	1,295,800	2,356
2012-08-31	2,359	2,381	2,353	2,364	1,592,500	2,364
2012-08-30	2,371	2,385	2,362	2,381	1,093,700	2,381
2012-08-29	2,358	2,374	2,356	2,365	897,000	2,365
2012-08-28	2,357	2,363	2,346	2,356	1,377,000	2,356
2012-08-27	2,390	2,391	2,363	2,368	970,000	2,368
2012-08-24	2,368	2,383	2,365	2,377	1,511,100	2,377
2012-08-23	2,318	2,378	2,314	2,375	3,058,100	2,375
2012-08-22	2,284	2,300	2,267	2,298	1,292,300	2,298
2012-08-21	2,289	2,304	2,287	2,292	883,700	2,292
2012-08-20	2,281	2,297	2,275	2,282	997,200	2,282
2012-08-17	2,280	2,289	2,265	2,277	1,306,300	2,277
2012-08-16	2,287	2,318	2,282	2,288	1,726,600	2,288
2012-08-15	2,280	2,280	2,260	2,270	1,651,000	2,270
2012-08-14	2,231	2,287	2,231	2,286	2,217,200	2,286
2012-08-13	2,207	2,229	2,204	2,223	855,300	2,223
2012-08-10	2,210	2,229	2,198	2,203	1,251,900	2,203
2012-08-09	2,196	2,224	2,196	2,222	1,869,800	2,222
2012-08-08	2,204	2,213	2,179	2,190	1,635,100	2,190
2012-08-07	2,183	2,205	2,179	2,204	829,000	2,204
2012-08-06	2,177	2,195	2,166	2,195	1,132,100	2,195
2012-08-03	2,148	2,173	2,138	2,162	1,286,000	2,162
2012-08-02	2,138	2,174	2,137	2,158	1,556,200	2,158
2012-08-01	2,122	2,163	2,112	2,137	1,544,700	2,137
2012-07-31	2,127	2,151	2,113	2,121	1,640,300	2,121
2012-07-30	2,105	2,130	2,095	2,124	1,226,600	2,124
2012-07-27	2,126	2,126	2,075	2,095	1,831,100	2,095
2012-07-26	2,140	2,140	2,053	2,113	3,673,600	2,113
2012-07-25	2,158	2,177	2,149	2,160	1,254,200	2,160
2012-07-24	2,174	2,187	2,149	2,169	1,452,800	2,169
2012-07-23	2,165	2,197	2,163	2,173	1,140,900	2,173
2012-07-20	2,203	2,203	2,172	2,176	1,440,800	2,176
2012-07-19	2,214	2,230	2,195	2,202	1,668,100	2,202
2012-07-18	2,220	2,233	2,214	2,218	1,249,900	2,218
2012-07-17	2,182	2,209	2,171	2,202	1,197,900	2,202
2012-07-13	2,184	2,199	2,169	2,169	1,629,500	2,169
2012-07-12	2,202	2,211	2,184	2,184	1,332,000	2,184
2012-07-11	2,200	2,205	2,184	2,205	984,600	2,205
2012-07-10	2,203	2,215	2,197	2,200	1,269,000	2,200
2012-07-09	2,175	2,197	2,174	2,192	1,318,600	2,192
2012-07-06	2,200	2,214	2,173	2,182	1,776,400	2,182
2012-07-05	2,218	2,218	2,195	2,202	1,687,200	2,202
2012-07-04	2,250	2,252	2,215	2,218	2,257,900	2,218
2012-07-03	2,200	2,220	2,194	2,217	1,479,500	2,217
2012-07-02	2,200	2,200	2,173	2,190	1,359,600	2,190
2012-06-29	2,165	2,200	2,154	2,194	2,270,200	2,194
2012-06-28	2,108	2,164	2,107	2,159	2,083,300	2,159
2012-06-27	2,083	2,097	2,076	2,097	1,323,500	2,097
2012-06-26	2,080	2,098	2,079	2,082	1,861,200	2,082
2012-06-25	2,070	2,096	2,070	2,077	1,157,800	2,077
2012-06-22	2,088	2,093	2,062	2,071	1,439,600	2,071
2012-06-21	2,098	2,110	2,086	2,091	1,528,200	2,091
2012-06-20	2,068	2,097	2,063	2,095	1,325,400	2,095
2012-06-19	2,059	2,080	2,052	2,063	1,116,200	2,063
2012-06-18	2,080	2,085	2,051	2,053	1,443,400	2,053
2012-06-15	2,047	2,079	2,047	2,068	1,793,200	2,068
2012-06-14	2,037	2,060	2,037	2,053	1,310,300	2,053
2012-06-13	2,018	2,051	2,013	2,050	1,423,400	2,050
2012-06-12	2,030	2,039	2,016	2,017	1,416,400	2,017
2012-06-11	2,080	2,080	2,044	2,046	1,160,000	2,046
2012-06-08	2,055	2,072	2,045	2,050	3,866,900	2,050
2012-06-07	2,042	2,070	2,033	2,067	2,111,800	2,067
2012-06-06	2,080	2,095	2,040	2,048	2,991,300	2,048
2012-06-05	2,066	2,084	2,052	2,079	2,021,400	2,079
2012-06-04	2,013	2,070	2,007	2,070	2,257,600	2,070
2012-06-01	2,006	2,039	2,000	2,039	1,541,600	2,039
2012-05-31	2,000	2,027	1,997	2,027	1,958,200	2,027
2012-05-30	2,032	2,035	2,006	2,015	1,485,900	2,015
2012-05-29	2,045	2,055	2,031	2,039	1,431,600	2,039
2012-05-28	2,041	2,057	2,035	2,047	1,358,600	2,047
2012-05-25	2,037	2,049	2,013	2,042	1,580,500	2,042
2012-05-24	2,039	2,052	2,019	2,024	1,645,400	2,024
2012-05-23	2,022	2,049	2,014	2,037	1,782,900	2,037
2012-05-22	2,042	2,047	2,025	2,031	920,400	2,031
2012-05-21	2,049	2,061	2,028	2,034	994,700	2,034
2012-05-18	2,025	2,055	2,018	2,041	2,294,300	2,041
2012-05-17	2,083	2,087	2,036	2,045	2,077,200	2,045
2012-05-16	2,098	2,100	2,070	2,080	2,216,000	2,080
2012-05-15	2,104	2,132	2,100	2,107	1,654,500	2,107
2012-05-14	2,110	2,119	2,097	2,103	1,208,200	2,103
2012-05-11	2,111	2,113	2,097	2,100	1,685,600	2,100
2012-05-10	2,140	2,140	2,112	2,112	1,537,100	2,112
2012-05-09	2,118	2,139	2,118	2,130	1,521,900	2,130
2012-05-08	2,165	2,165	2,123	2,133	2,418,800	2,133
2012-05-07	2,128	2,153	2,118	2,148	1,922,400	2,148
2012-05-02	2,160	2,173	2,156	2,161	1,982,300	2,161
2012-05-01	2,144	2,162	2,127	2,146	1,608,600	2,146
2012-04-27	2,149	2,165	2,136	2,147	2,514,200	2,147
2012-04-26	2,156	2,169	2,151	2,157	1,849,500	2,157
2012-04-25	2,181	2,183	2,116	2,154	4,984,500	2,154
2012-04-24	2,143	2,145	2,115	2,131	1,694,800	2,131
2012-04-23	2,134	2,151	2,126	2,146	1,441,100	2,146
2012-04-20	2,121	2,143	2,104	2,138	1,950,900	2,138
2012-04-19	2,152	2,155	2,130	2,141	1,417,500	2,141
2012-04-18	2,151	2,171	2,146	2,168	1,226,500	2,168
2012-04-17	2,139	2,155	2,132	2,152	1,213,500	2,152
2012-04-16	2,140	2,154	2,129	2,145	1,155,800	2,145
2012-04-13	2,148	2,160	2,134	2,157	3,027,400	2,157
2012-04-12	2,136	2,168	2,121	2,134	2,087,300	2,134
2012-04-11	2,138	2,158	2,126	2,142	2,105,700	2,142
2012-04-10	2,155	2,155	2,111	2,137	1,835,300	2,137
2012-04-09	2,120	2,144	2,115	2,139	1,826,700	2,139
2012-04-06	2,135	2,145	2,102	2,134	1,349,700	2,134
2012-04-05	2,151	2,158	2,135	2,136	1,961,700	2,136
2012-04-04	2,155	2,170	2,136	2,136	1,688,100	2,136
2012-04-03	2,165	2,170	2,147	2,156	1,567,500	2,156
2012-04-02	2,183	2,183	2,144	2,155	1,947,000	2,155
2012-03-30	2,180	2,184	2,156	2,172	1,908,900	2,172
2012-03-29	2,168	2,174	2,150	2,165	1,160,500	2,165
2012-03-28	2,150	2,173	2,150	2,168	1,411,300	2,168
2012-03-27	2,166	2,190	2,153	2,184	2,323,500	2,184
2012-03-26	2,150	2,162	2,147	2,150	1,266,900	2,150
2012-03-23	2,150	2,162	2,144	2,144	1,615,600	2,144
2012-03-22	2,137	2,155	2,137	2,149	1,579,500	2,149
2012-03-21	2,140	2,145	2,127	2,133	1,880,100	2,133
2012-03-19	2,135	2,147	2,129	2,131	1,062,600	2,131
2012-03-16	2,136	2,144	2,124	2,131	1,290,000	2,131
2012-03-15	2,137	2,142	2,125	2,131	1,507,800	2,131
2012-03-14	2,138	2,150	2,118	2,118	2,462,400	2,118
2012-03-13	2,110	2,119	2,101	2,111	1,860,800	2,111
2012-03-12	2,124	2,125	2,100	2,102	1,237,500	2,102
2012-03-09	2,134	2,134	2,106	2,108	4,598,700	2,108
2012-03-08	2,105	2,114	2,097	2,111	1,742,700	2,111
2012-03-07	2,086	2,138	2,079	2,091	2,073,700	2,091
2012-03-06	2,088	2,108	2,075	2,108	2,408,600	2,108
2012-03-05	2,080	2,083	2,069	2,076	1,259,700	2,076
2012-03-02	2,095	2,101	2,076	2,082	2,071,500	2,082
2012-03-01	2,097	2,105	2,079	2,096	2,024,300	2,096
2012-02-29	2,085	2,097	2,072	2,079	2,052,700	2,079
2012-02-28	2,049	2,086	2,049	2,083	1,996,500	2,083
2012-02-27	2,065	2,065	2,049	2,050	1,525,500	2,050
2012-02-24	2,045	2,057	2,043	2,055	1,624,200	2,055
2012-02-23	2,061	2,061	2,043	2,052	2,183,100	2,052
2012-02-22	2,055	2,067	2,055	2,060	1,493,600	2,060
2012-02-21	2,048	2,060	2,042	2,048	1,135,100	2,048
2012-02-20	2,065	2,066	2,046	2,048	1,061,600	2,048
2012-02-17	2,048	2,056	2,033	2,045	1,475,700	2,045
2012-02-16	2,023	2,038	2,020	2,038	1,538,100	2,038
2012-02-15	2,011	2,051	2,003	2,041	2,714,800	2,041
2012-02-14	2,014	2,018	2,003	2,008	2,075,900	2,008
2012-02-13	2,009	2,037	2,009	2,023	1,281,400	2,023
2012-02-10	2,020	2,021	2,001	2,008	1,785,500	2,008
2012-02-09	2,035	2,037	2,010	2,024	2,076,000	2,024
2012-02-08	2,001	2,009	1,998	2,006	2,239,600	2,006
2012-02-07	1,997	2,005	1,996	2,003	1,797,000	2,003
2012-02-06	2,005	2,012	1,996	1,999	1,506,800	1,999
2012-02-03	2,006	2,012	2,002	2,005	1,280,800	2,005
2012-02-02	1,986	2,005	1,985	2,005	2,263,600	2,005
2012-02-01	2,007	2,008	1,976	1,976	3,155,400	1,976
2012-01-31	1,982	2,026	1,971	2,006	6,492,000	2,006
2012-01-30	2,130	2,147	2,108	2,132	3,215,000	2,132
2012-01-27	2,118	2,132	2,100	2,123	2,980,200	2,123
2012-01-26	2,101	2,117	2,086	2,117	1,728,600	2,117
2012-01-25	2,106	2,113	2,090	2,102	1,464,300	2,102
2012-01-24	2,096	2,102	2,081	2,100	1,109,800	2,100
2012-01-23	2,083	2,092	2,071	2,084	986,200	2,084
2012-01-20	2,108	2,109	2,084	2,087	1,561,800	2,087
2012-01-19	2,082	2,112	2,081	2,086	1,570,400	2,086
2012-01-18	2,090	2,112	2,083	2,087	1,595,200	2,087
2012-01-17	2,099	2,105	2,080	2,092	965,500	2,092
2012-01-16	2,086	2,087	2,068	2,083	926,000	2,083
2012-01-13	2,123	2,132	2,090	2,103	2,310,500	2,103
2012-01-12	2,099	2,100	2,082	2,091	1,268,500	2,091
2012-01-11	2,106	2,112	2,087	2,107	2,023,400	2,107
2012-01-10	2,083	2,125	2,079	2,105	3,207,600	2,105
2012-01-06	2,059	2,071	2,042	2,060	1,192,000	2,060
2012-01-05	2,081	2,085	2,063	2,065	1,390,400	2,065
2012-01-04	2,122	2,124	2,095	2,097	1,851,300	2,097

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