1. HOME >
  2. 株価時系列 >
  3. 4452 >
  4. 2017年

4452 花王(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297,6587,6757,6067,619645,8007,619
2017-12-287,7227,7397,6467,661621,1007,661
2017-12-277,7207,7507,6567,724731,9007,724
2017-12-267,7607,8097,7467,778671,4007,778
2017-12-257,6817,7637,6627,750393,6007,750
2017-12-227,6227,7067,6147,6861,029,2007,686
2017-12-217,7117,7377,6247,6581,178,6007,658
2017-12-207,6957,7547,6837,730819,6007,730
2017-12-197,7137,7617,6857,711988,6007,711
2017-12-187,7337,7787,6947,7531,011,6007,753
2017-12-157,6697,7097,6037,6481,489,0007,648
2017-12-147,6637,6777,5527,6331,138,9007,633
2017-12-137,5897,6517,5317,6361,229,5007,636
2017-12-127,7247,7307,6147,6411,277,7007,641
2017-12-117,7517,7697,6527,7331,015,6007,733
2017-12-087,7417,8297,7277,7762,411,9007,776
2017-12-077,6687,7687,6447,7401,716,9007,740
2017-12-067,6827,7517,6257,6681,891,7007,668
2017-12-057,5887,7257,5627,7071,681,4007,707
2017-12-047,6157,6287,5467,5531,370,4007,553
2017-12-017,6167,7147,4897,5502,275,0007,550
2017-11-307,4507,4637,3397,4382,243,8007,438
2017-11-297,2937,4147,2757,4091,903,6007,409
2017-11-287,1187,3157,0977,3122,603,2007,312
2017-11-277,1497,1577,0767,0871,278,3007,087
2017-11-246,8597,0996,8587,0991,477,5007,099
2017-11-227,0507,0806,9456,9591,106,8006,959
2017-11-217,0007,0706,9927,0001,180,8007,000
2017-11-206,9896,9996,9206,9311,470,8006,931
2017-11-177,0887,1507,0407,0741,837,0007,074
2017-11-166,9207,1066,9207,0861,337,8007,086
2017-11-157,0337,0506,9366,9401,493,6006,940
2017-11-137,0747,0936,9646,9651,487,5006,965
2017-11-107,0247,1626,9977,1452,194,3007,145
2017-11-097,0887,2707,0367,1142,310,9007,114
2017-11-087,0587,0656,9587,0181,429,3007,018
2017-11-076,9117,0246,8947,0232,070,9007,023
2017-11-066,9246,9436,8896,9411,434,5006,941
2017-11-026,8986,9196,8216,9162,077,5006,916
2017-11-016,9006,9006,8366,8672,231,8006,867
2017-10-316,9246,9326,8066,8364,222,2006,836
2017-10-307,1807,2247,1307,2241,727,9007,224
2017-10-277,1957,2157,1217,2021,232,0007,202
2017-10-267,0987,1507,0657,1291,200,9007,129
2017-10-257,1147,1587,0317,0892,095,8007,089
2017-10-247,1787,2237,1057,1131,660,3007,113
2017-10-237,3007,3087,1817,1971,734,8007,197
2017-10-207,1297,2687,1127,2651,852,6007,265
2017-10-197,1117,1567,1097,1401,102,9007,140
2017-10-187,1257,1607,0677,1041,227,3007,104
2017-10-177,0907,1337,0527,1061,739,6007,106
2017-10-166,9677,0956,9647,0602,369,7007,060
2017-10-136,7586,9046,7586,9013,235,0006,901
2017-10-126,6666,6706,6216,6681,123,7006,668
2017-10-116,6146,6626,5956,6251,493,8006,625
2017-10-106,5856,5866,5486,5741,206,0006,574
2017-10-066,6116,6126,5706,586967,9006,586
2017-10-056,5846,5946,5556,5891,118,8006,589
2017-10-046,5346,5456,4916,5261,690,0006,526
2017-10-036,5816,5826,5366,5571,219,7006,557
2017-10-026,6526,6606,5776,582935,6006,582
2017-09-296,5996,6236,5356,6201,589,3006,620
2017-09-286,5486,5616,4976,5481,319,1006,548
2017-09-276,5396,5466,4866,4971,603,1006,497
2017-09-266,5686,5856,5406,5521,641,1006,552
2017-09-256,5736,6536,5736,6001,764,8006,600
2017-09-226,6856,6926,5616,5662,065,2006,566
2017-09-216,7936,8026,6716,6731,698,9006,673
2017-09-206,8266,8356,7786,7831,697,8006,783
2017-09-196,7816,8636,7516,8441,500,3006,844
2017-09-156,7846,7846,6876,6972,421,0006,697
2017-09-146,8266,8996,7976,7991,475,3006,799
2017-09-136,8836,8886,8336,862884,0006,862
2017-09-126,8006,8626,7916,8621,376,9006,862
2017-09-116,7306,7746,7176,745671,7006,745
2017-09-086,7396,7566,6656,7042,160,4006,704
2017-09-076,7926,8686,7426,7541,300,1006,754
2017-09-066,7526,8196,7466,7811,339,2006,781
2017-09-056,7866,8106,7436,787970,2006,787
2017-09-046,8516,8596,7576,816963,9006,816
2017-09-016,8906,8996,7886,8121,144,9006,812
2017-08-316,8186,8626,7806,8621,544,7006,862
2017-08-306,8126,8536,7606,8291,198,5006,829
2017-08-296,6986,7536,6916,745813,2006,745
2017-08-286,6706,7486,6706,7281,068,8006,728
2017-08-256,6806,6916,6416,654658,1006,654
2017-08-246,6906,7276,6866,689681,3006,689
2017-08-236,7416,7456,6816,7181,071,6006,718
2017-08-226,7626,7626,6876,705882,8006,705
2017-08-216,6916,7426,6836,7341,182,6006,734
2017-08-186,6716,6856,6116,6501,304,0006,650
2017-08-176,7976,7976,7446,760905,7006,760
2017-08-166,8076,8196,7316,7471,109,4006,747
2017-08-156,7276,8286,7036,8051,186,6006,805
2017-08-146,7506,7866,6596,6851,968,4006,685
2017-08-106,7876,8006,7086,7381,865,2006,738
2017-08-096,8006,8286,6926,7341,468,0006,734
2017-08-086,7476,7486,7036,746832,8006,746
2017-08-076,7426,7496,7036,722730,4006,722
2017-08-046,7036,7656,6856,754950,4006,754
2017-08-036,7366,7876,7156,7221,103,6006,722
2017-08-026,7796,7836,7096,7401,031,4006,740
2017-08-016,6996,7536,6426,7281,637,6006,728
2017-07-316,7116,7336,6336,7142,421,7006,714
2017-07-286,6916,8036,6506,8035,339,1006,803
2017-07-276,7976,8646,7936,8281,436,7006,828
2017-07-266,8696,8846,7616,7731,674,9006,773
2017-07-256,9156,9326,8516,8511,502,9006,851
2017-07-247,0007,0276,9226,9242,098,3006,924
2017-07-217,1267,1647,0877,1322,060,9007,132
2017-07-207,0007,0996,9757,0991,893,6007,099
2017-07-196,9207,0246,8847,0182,661,2007,018
2017-07-186,7786,8196,7706,7981,636,4006,798
2017-07-146,8406,8456,7336,7401,552,9006,740
2017-07-136,7096,7796,7086,7781,388,1006,778
2017-07-126,6486,6976,6476,6851,204,1006,685
2017-07-116,6696,6986,6376,6611,640,3006,661
2017-07-106,6606,7246,6466,7021,542,1006,702
2017-07-076,6386,6896,6276,6521,281,6006,652
2017-07-066,7216,7216,6386,6561,367,3006,656
2017-07-056,6996,7016,5856,6771,596,0006,677
2017-07-046,7286,7366,6616,6881,087,7006,688
2017-07-036,6646,7336,6646,7131,297,1006,713
2017-06-306,6756,6916,6466,6721,369,6006,672
2017-06-296,7606,7616,6956,7461,307,1006,746
2017-06-286,8566,8606,7426,7461,797,1006,746
2017-06-276,8976,8996,8296,8561,294,2006,856
2017-06-266,8146,8736,8146,8551,046,2006,855
2017-06-236,8086,8446,7806,8251,105,4006,825
2017-06-226,8506,8586,7896,7991,909,7006,799
2017-06-216,9626,9786,8466,8531,947,4006,853
2017-06-206,9626,9696,9066,9301,793,8006,930
2017-06-196,8716,9716,8716,9421,595,3006,942
2017-06-166,8806,8996,8316,8482,503,7006,848
2017-06-156,8246,9046,8216,8871,538,0006,887
2017-06-146,8516,8766,8166,8181,511,0006,818
2017-06-136,8606,9346,8496,8711,356,2006,871
2017-06-126,8266,8816,8176,8562,142,6006,856
2017-06-096,8506,8856,8006,8503,737,9006,850
2017-06-087,1007,1126,9816,9902,045,1006,990
2017-06-077,1017,1787,0977,1551,843,6007,155
2017-06-067,1637,1657,0927,1011,313,4007,101
2017-06-056,9777,1756,9767,1631,416,9007,163
2017-06-026,9967,0416,9607,0112,122,5007,011
2017-06-016,9197,0076,9197,0001,527,1007,000
2017-05-316,9577,0326,9366,9832,311,1006,983
2017-05-306,9077,0476,9066,9741,919,3006,974
2017-05-296,8616,9316,8566,908922,8006,908
2017-05-266,8626,9246,8536,8931,455,1006,893
2017-05-256,7936,8926,7826,8752,079,9006,875
2017-05-246,9196,9206,8196,8601,686,1006,860
2017-05-236,9106,9316,8796,8991,488,0006,899
2017-05-226,8976,8986,8406,8881,407,0006,888
2017-05-196,8466,8906,8116,8682,572,6006,868
2017-05-186,7406,8466,7316,8462,928,6006,846
2017-05-176,7616,8296,5886,7912,284,5006,791
2017-05-166,7786,8186,7336,7761,904,2006,776
2017-05-156,6776,7676,6366,7672,027,9006,767
2017-05-126,7126,7466,6246,6902,487,0006,690
2017-05-116,6396,7126,6276,7123,130,4006,712
2017-05-106,5006,5946,4926,5942,348,1006,594
2017-05-096,4506,5006,4216,5002,511,9006,500
2017-05-086,2486,4466,2156,4443,875,4006,444
2017-05-026,1166,1726,1126,1281,230,9006,128
2017-05-016,1476,1806,0986,1051,694,9006,105
2017-04-286,1936,1936,1366,1481,861,7006,148
2017-04-276,3006,3176,1466,1693,760,2006,169
2017-04-266,0836,1506,0816,1401,779,5006,140
2017-04-256,1286,1936,1126,1511,672,7006,151
2017-04-246,1696,1746,0996,1341,500,5006,134
2017-04-216,1506,1546,1046,1381,361,9006,138
2017-04-206,0946,1446,0886,1261,841,6006,126
2017-04-196,1496,1636,0896,0991,456,4006,099
2017-04-186,1106,1316,0646,1101,106,8006,110
2017-04-176,0216,1006,0016,0971,013,7006,097
2017-04-146,1506,1606,0056,0281,975,9006,028
2017-04-136,1376,1696,0876,1091,584,8006,109
2017-04-126,1646,2006,1276,1791,677,1006,179
2017-04-116,2196,2506,1866,2091,115,5006,209
2017-04-106,2996,3006,1796,2051,306,5006,205
2017-04-076,1716,2876,1526,2542,486,9006,254
2017-04-066,1436,1686,0716,1001,518,8006,100
2017-04-056,2136,2276,1256,1451,482,8006,145
2017-04-046,1816,2116,1166,1591,616,9006,159
2017-04-036,1146,1876,1006,1761,485,0006,176
2017-03-316,2696,2696,1046,1042,091,0006,104
2017-03-306,2176,2696,1866,2211,776,2006,221
2017-03-296,1986,2456,1746,2451,428,7006,245
2017-03-286,1866,2406,1546,1982,269,8006,198
2017-03-276,0796,1356,0696,1242,029,3006,124
2017-03-246,1126,2006,0916,1792,809,2006,179
2017-03-236,0366,0966,0286,0891,879,4006,089
2017-03-225,9396,0615,9396,0421,840,3006,042
2017-03-216,0496,0986,0116,0491,240,3006,049
2017-03-176,0696,0946,0356,0721,889,4006,072
2017-03-166,0196,0576,0156,0491,282,2006,049
2017-03-156,0246,0836,0216,0641,514,1006,064
2017-03-146,0086,0416,0006,0131,144,4006,013
2017-03-135,9616,0255,9546,015981,2006,015
2017-03-105,9626,0345,9475,9782,682,4005,978
2017-03-095,9555,9605,9215,9321,539,5005,932
2017-03-085,9845,9845,9305,9701,536,2005,970
2017-03-075,9966,0105,9285,9642,042,9005,964
2017-03-065,9405,9945,9305,9721,233,7005,972
2017-03-035,9505,9645,9155,9421,872,0005,942
2017-03-025,9025,9495,8975,9271,812,1005,927
2017-03-015,8205,8895,8115,8651,604,0005,865
2017-02-285,8005,8675,7895,8012,146,2005,801
2017-02-275,7375,8105,7195,7801,673,3005,780
2017-02-245,7095,7495,6875,720970,3005,720
2017-02-235,6725,7085,6625,704943,8005,704
2017-02-225,7095,7115,6625,6711,495,0005,671
2017-02-215,7075,7175,6905,7101,140,1005,710
2017-02-205,7205,7365,6845,7271,338,5005,727
2017-02-175,6615,6975,6255,6961,054,8005,696
2017-02-165,7005,7045,6475,6741,014,9005,674
2017-02-155,6985,7185,6685,6901,104,7005,690
2017-02-145,7465,7465,6545,6552,100,6005,655
2017-02-135,8195,8215,7745,7741,618,5005,774
2017-02-105,8285,8395,7615,7941,890,2005,794
2017-02-095,7875,8005,7615,7651,490,7005,765
2017-02-085,8735,8755,8025,8191,485,0005,819
2017-02-075,8295,8845,8245,8631,735,7005,863
2017-02-065,8555,8715,7765,8301,755,7005,830
2017-02-035,7305,8485,7295,8434,401,0005,843
2017-02-025,6015,6305,5795,5981,962,4005,598
2017-02-015,5845,6245,5635,6241,594,6005,624
2017-01-315,5895,6245,5765,5832,277,8005,583
2017-01-305,5465,6005,5345,6001,518,9005,600
2017-01-275,6005,6045,5435,5672,547,8005,567
2017-01-265,5005,5605,4805,5602,967,7005,560
2017-01-255,4065,4405,3685,4181,830,9005,418
2017-01-245,2585,3355,2555,3091,692,0005,309
2017-01-235,3035,3365,3005,3022,102,9005,302
2017-01-205,4585,4695,3935,3931,755,7005,393
2017-01-195,4505,4685,4255,4412,408,0005,441
2017-01-185,4005,4125,3535,3802,270,5005,380
2017-01-175,4225,4255,3475,3541,892,3005,354
2017-01-165,3555,4205,3525,3731,215,5005,373
2017-01-135,3005,3995,3005,3812,155,4005,381
2017-01-125,3445,3515,2775,2953,104,3005,295
2017-01-115,4535,4775,3965,3992,786,9005,399
2017-01-105,5505,5665,4795,4802,123,4005,480
2017-01-065,5505,5795,5365,5761,727,4005,576
2017-01-055,5005,5495,4925,5352,399,5005,535
2017-01-045,4835,5355,4615,5002,678,1005,500

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