1. HOME >
  2. 株価時系列 >
  3. 4452 >
  4. 2012年

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
2012-12-282,2572,2572,2442,2491,498,7002,249
2012-12-272,2502,2542,2362,2401,868,4002,240
2012-12-262,2202,2292,2022,2291,510,4002,229
2012-12-252,2532,2542,2182,2321,363,8002,232
2012-12-212,2262,2302,2052,2052,429,9002,205
2012-12-202,2502,2522,2012,2104,297,5002,210
2012-12-192,2762,2812,2422,2553,689,2002,255
2012-12-182,2942,2942,2702,2752,161,9002,275
2012-12-172,2982,2982,2762,2872,345,7002,287
2012-12-142,2632,2892,2602,2744,164,0002,274
2012-12-132,3042,3092,2682,2722,209,8002,272
2012-12-122,3142,3152,2952,2991,212,9002,299
2012-12-112,3132,3162,3032,304795,7002,304
2012-12-102,3162,3182,3012,3091,002,7002,309
2012-12-072,3032,3172,2972,3031,388,5002,303
2012-12-062,2672,3052,2642,2992,236,6002,299
2012-12-052,2392,2672,2382,2541,394,8002,254
2012-12-042,2372,2452,2212,2381,679,9002,238
2012-12-032,2662,2682,2312,2321,463,9002,232
2012-11-302,2492,2732,2382,2631,805,0002,263
2012-11-292,2432,2542,2342,2421,135,3002,242
2012-11-282,2442,2532,2252,2431,248,2002,243
2012-11-272,2222,2442,2192,2351,899,1002,235
2012-11-262,2242,2272,1952,2091,641,2002,209
2012-11-222,2162,2192,1852,1941,178,4002,194
2012-11-212,1852,1962,1702,1912,133,0002,191
2012-11-202,1662,1712,1422,1482,033,1002,148
2012-11-192,1702,1882,1642,1701,729,8002,170
2012-11-162,1692,2052,1622,1722,839,8002,172
2012-11-152,1792,1812,1582,1651,333,0002,165
2012-11-142,1732,1782,1632,165993,8002,165
2012-11-132,1692,1782,1512,1671,246,0002,167
2012-11-122,1792,1832,1652,1681,323,4002,168
2012-11-092,1582,1992,1542,1841,865,1002,184
2012-11-082,1962,2022,1692,1731,590,8002,173
2012-11-072,2112,2282,1902,2081,164,6002,208
2012-11-062,2322,2442,2062,216924,8002,216
2012-11-052,2302,2382,2222,230774,6002,230
2012-11-022,2602,2732,2382,2471,332,6002,247
2012-11-012,2602,2622,2292,245897,5002,245
2012-10-312,2302,2602,2222,2421,337,2002,242
2012-10-302,2682,2712,2262,2261,358,8002,226
2012-10-292,2792,2822,2442,2481,533,3002,248
2012-10-262,2662,2752,2522,2591,686,1002,259
2012-10-252,2612,2682,2292,2511,448,5002,251
2012-10-242,2382,2882,2342,2422,204,2002,242
2012-10-232,2542,2702,2212,2281,688,4002,228
2012-10-222,2002,2232,1932,2191,754,9002,219
2012-10-192,1962,2212,1922,2023,193,3002,202
2012-10-182,2082,2242,1822,1943,529,5002,194
2012-10-172,2042,2342,2042,2223,103,0002,222
2012-10-162,2162,2202,1902,2113,311,3002,211
2012-10-152,2512,2572,2312,2401,249,4002,240
2012-10-122,2532,2852,2522,2632,037,2002,263
2012-10-112,2242,2402,2152,2341,009,1002,234
2012-10-102,2492,2622,2232,2371,326,4002,237
2012-10-092,2882,3302,2642,2712,244,8002,271
2012-10-052,2932,3082,2812,2931,020,7002,293
2012-10-042,2702,3142,2662,2831,264,7002,283
2012-10-032,2772,2842,2402,2411,443,6002,241
2012-10-022,2812,3012,2792,2831,148,3002,283
2012-10-012,2882,3062,2772,2911,391,3002,291
2012-09-282,3192,3202,2712,3003,120,8002,300
2012-09-272,3182,3592,3112,3542,198,1002,354
2012-09-262,3272,3392,2982,3131,448,1002,313
2012-09-252,3262,3602,3262,3551,625,1002,355
2012-09-242,2932,3282,2882,3241,639,8002,324
2012-09-212,2672,3192,2602,3031,769,6002,303
2012-09-202,2922,3062,2682,2812,053,5002,281
2012-09-192,2732,3192,2682,2911,729,4002,291
2012-09-182,2822,2942,2502,2712,525,8002,271
2012-09-142,3402,3442,3102,3153,316,0002,315
2012-09-132,3392,3492,3242,341812,8002,341
2012-09-122,3252,3542,3162,3461,419,0002,346
2012-09-112,3132,3382,3052,3381,179,4002,338
2012-09-102,3072,3392,3052,3361,404,2002,336
2012-09-072,3352,3372,2942,3052,072,4002,305
2012-09-062,3292,3402,3062,3361,986,6002,336
2012-09-052,3282,3512,3282,3401,245,0002,340
2012-09-042,3522,3582,3292,3441,298,7002,344
2012-09-032,3492,3792,3462,3561,295,8002,356
2012-08-312,3592,3812,3532,3641,592,5002,364
2012-08-302,3712,3852,3622,3811,093,7002,381
2012-08-292,3582,3742,3562,365897,0002,365
2012-08-282,3572,3632,3462,3561,377,0002,356
2012-08-272,3902,3912,3632,368970,0002,368
2012-08-242,3682,3832,3652,3771,511,1002,377
2012-08-232,3182,3782,3142,3753,058,1002,375
2012-08-222,2842,3002,2672,2981,292,3002,298
2012-08-212,2892,3042,2872,292883,7002,292
2012-08-202,2812,2972,2752,282997,2002,282
2012-08-172,2802,2892,2652,2771,306,3002,277
2012-08-162,2872,3182,2822,2881,726,6002,288
2012-08-152,2802,2802,2602,2701,651,0002,270
2012-08-142,2312,2872,2312,2862,217,2002,286
2012-08-132,2072,2292,2042,223855,3002,223
2012-08-102,2102,2292,1982,2031,251,9002,203
2012-08-092,1962,2242,1962,2221,869,8002,222
2012-08-082,2042,2132,1792,1901,635,1002,190
2012-08-072,1832,2052,1792,204829,0002,204
2012-08-062,1772,1952,1662,1951,132,1002,195
2012-08-032,1482,1732,1382,1621,286,0002,162
2012-08-022,1382,1742,1372,1581,556,2002,158
2012-08-012,1222,1632,1122,1371,544,7002,137
2012-07-312,1272,1512,1132,1211,640,3002,121
2012-07-302,1052,1302,0952,1241,226,6002,124
2012-07-272,1262,1262,0752,0951,831,1002,095
2012-07-262,1402,1402,0532,1133,673,6002,113
2012-07-252,1582,1772,1492,1601,254,2002,160
2012-07-242,1742,1872,1492,1691,452,8002,169
2012-07-232,1652,1972,1632,1731,140,9002,173
2012-07-202,2032,2032,1722,1761,440,8002,176
2012-07-192,2142,2302,1952,2021,668,1002,202
2012-07-182,2202,2332,2142,2181,249,9002,218
2012-07-172,1822,2092,1712,2021,197,9002,202
2012-07-132,1842,1992,1692,1691,629,5002,169
2012-07-122,2022,2112,1842,1841,332,0002,184
2012-07-112,2002,2052,1842,205984,6002,205
2012-07-102,2032,2152,1972,2001,269,0002,200
2012-07-092,1752,1972,1742,1921,318,6002,192
2012-07-062,2002,2142,1732,1821,776,4002,182
2012-07-052,2182,2182,1952,2021,687,2002,202
2012-07-042,2502,2522,2152,2182,257,9002,218
2012-07-032,2002,2202,1942,2171,479,5002,217
2012-07-022,2002,2002,1732,1901,359,6002,190
2012-06-292,1652,2002,1542,1942,270,2002,194
2012-06-282,1082,1642,1072,1592,083,3002,159
2012-06-272,0832,0972,0762,0971,323,5002,097
2012-06-262,0802,0982,0792,0821,861,2002,082
2012-06-252,0702,0962,0702,0771,157,8002,077
2012-06-222,0882,0932,0622,0711,439,6002,071
2012-06-212,0982,1102,0862,0911,528,2002,091
2012-06-202,0682,0972,0632,0951,325,4002,095
2012-06-192,0592,0802,0522,0631,116,2002,063
2012-06-182,0802,0852,0512,0531,443,4002,053
2012-06-152,0472,0792,0472,0681,793,2002,068
2012-06-142,0372,0602,0372,0531,310,3002,053
2012-06-132,0182,0512,0132,0501,423,4002,050
2012-06-122,0302,0392,0162,0171,416,4002,017
2012-06-112,0802,0802,0442,0461,160,0002,046
2012-06-082,0552,0722,0452,0503,866,9002,050
2012-06-072,0422,0702,0332,0672,111,8002,067
2012-06-062,0802,0952,0402,0482,991,3002,048
2012-06-052,0662,0842,0522,0792,021,4002,079
2012-06-042,0132,0702,0072,0702,257,6002,070
2012-06-012,0062,0392,0002,0391,541,6002,039
2012-05-312,0002,0271,9972,0271,958,2002,027
2012-05-302,0322,0352,0062,0151,485,9002,015
2012-05-292,0452,0552,0312,0391,431,6002,039
2012-05-282,0412,0572,0352,0471,358,6002,047
2012-05-252,0372,0492,0132,0421,580,5002,042
2012-05-242,0392,0522,0192,0241,645,4002,024
2012-05-232,0222,0492,0142,0371,782,9002,037
2012-05-222,0422,0472,0252,031920,4002,031
2012-05-212,0492,0612,0282,034994,7002,034
2012-05-182,0252,0552,0182,0412,294,3002,041
2012-05-172,0832,0872,0362,0452,077,2002,045
2012-05-162,0982,1002,0702,0802,216,0002,080
2012-05-152,1042,1322,1002,1071,654,5002,107
2012-05-142,1102,1192,0972,1031,208,2002,103
2012-05-112,1112,1132,0972,1001,685,6002,100
2012-05-102,1402,1402,1122,1121,537,1002,112
2012-05-092,1182,1392,1182,1301,521,9002,130
2012-05-082,1652,1652,1232,1332,418,8002,133
2012-05-072,1282,1532,1182,1481,922,4002,148
2012-05-022,1602,1732,1562,1611,982,3002,161
2012-05-012,1442,1622,1272,1461,608,6002,146
2012-04-272,1492,1652,1362,1472,514,2002,147
2012-04-262,1562,1692,1512,1571,849,5002,157
2012-04-252,1812,1832,1162,1544,984,5002,154
2012-04-242,1432,1452,1152,1311,694,8002,131
2012-04-232,1342,1512,1262,1461,441,1002,146
2012-04-202,1212,1432,1042,1381,950,9002,138
2012-04-192,1522,1552,1302,1411,417,5002,141
2012-04-182,1512,1712,1462,1681,226,5002,168
2012-04-172,1392,1552,1322,1521,213,5002,152
2012-04-162,1402,1542,1292,1451,155,8002,145
2012-04-132,1482,1602,1342,1573,027,4002,157
2012-04-122,1362,1682,1212,1342,087,3002,134
2012-04-112,1382,1582,1262,1422,105,7002,142
2012-04-102,1552,1552,1112,1371,835,3002,137
2012-04-092,1202,1442,1152,1391,826,7002,139
2012-04-062,1352,1452,1022,1341,349,7002,134
2012-04-052,1512,1582,1352,1361,961,7002,136
2012-04-042,1552,1702,1362,1361,688,1002,136
2012-04-032,1652,1702,1472,1561,567,5002,156
2012-04-022,1832,1832,1442,1551,947,0002,155
2012-03-302,1802,1842,1562,1721,908,9002,172
2012-03-292,1682,1742,1502,1651,160,5002,165
2012-03-282,1502,1732,1502,1681,411,3002,168
2012-03-272,1662,1902,1532,1842,323,5002,184
2012-03-262,1502,1622,1472,1501,266,9002,150
2012-03-232,1502,1622,1442,1441,615,6002,144
2012-03-222,1372,1552,1372,1491,579,5002,149
2012-03-212,1402,1452,1272,1331,880,1002,133
2012-03-192,1352,1472,1292,1311,062,6002,131
2012-03-162,1362,1442,1242,1311,290,0002,131
2012-03-152,1372,1422,1252,1311,507,8002,131
2012-03-142,1382,1502,1182,1182,462,4002,118
2012-03-132,1102,1192,1012,1111,860,8002,111
2012-03-122,1242,1252,1002,1021,237,5002,102
2012-03-092,1342,1342,1062,1084,598,7002,108
2012-03-082,1052,1142,0972,1111,742,7002,111
2012-03-072,0862,1382,0792,0912,073,7002,091
2012-03-062,0882,1082,0752,1082,408,6002,108
2012-03-052,0802,0832,0692,0761,259,7002,076
2012-03-022,0952,1012,0762,0822,071,5002,082
2012-03-012,0972,1052,0792,0962,024,3002,096
2012-02-292,0852,0972,0722,0792,052,7002,079
2012-02-282,0492,0862,0492,0831,996,5002,083
2012-02-272,0652,0652,0492,0501,525,5002,050
2012-02-242,0452,0572,0432,0551,624,2002,055
2012-02-232,0612,0612,0432,0522,183,1002,052
2012-02-222,0552,0672,0552,0601,493,6002,060
2012-02-212,0482,0602,0422,0481,135,1002,048
2012-02-202,0652,0662,0462,0481,061,6002,048
2012-02-172,0482,0562,0332,0451,475,7002,045
2012-02-162,0232,0382,0202,0381,538,1002,038
2012-02-152,0112,0512,0032,0412,714,8002,041
2012-02-142,0142,0182,0032,0082,075,9002,008
2012-02-132,0092,0372,0092,0231,281,4002,023
2012-02-102,0202,0212,0012,0081,785,5002,008
2012-02-092,0352,0372,0102,0242,076,0002,024
2012-02-082,0012,0091,9982,0062,239,6002,006
2012-02-071,9972,0051,9962,0031,797,0002,003
2012-02-062,0052,0121,9961,9991,506,8001,999
2012-02-032,0062,0122,0022,0051,280,8002,005
2012-02-021,9862,0051,9852,0052,263,6002,005
2012-02-012,0072,0081,9761,9763,155,4001,976
2012-01-311,9822,0261,9712,0066,492,0002,006
2012-01-302,1302,1472,1082,1323,215,0002,132
2012-01-272,1182,1322,1002,1232,980,2002,123
2012-01-262,1012,1172,0862,1171,728,6002,117
2012-01-252,1062,1132,0902,1021,464,3002,102
2012-01-242,0962,1022,0812,1001,109,8002,100
2012-01-232,0832,0922,0712,084986,2002,084
2012-01-202,1082,1092,0842,0871,561,8002,087
2012-01-192,0822,1122,0812,0861,570,4002,086
2012-01-182,0902,1122,0832,0871,595,2002,087
2012-01-172,0992,1052,0802,092965,5002,092
2012-01-162,0862,0872,0682,083926,0002,083
2012-01-132,1232,1322,0902,1032,310,5002,103
2012-01-122,0992,1002,0822,0911,268,5002,091
2012-01-112,1062,1122,0872,1072,023,4002,107
2012-01-102,0832,1252,0792,1053,207,6002,105
2012-01-062,0592,0712,0422,0601,192,0002,060
2012-01-052,0812,0852,0632,0651,390,4002,065
2012-01-042,1222,1242,0952,0971,851,3002,097

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