4452 花王(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-309,1259,1379,0259,025753,0009,025
2019-12-279,1509,1729,0619,080622,4009,080
2019-12-269,1219,1489,1149,148506,7009,148
2019-12-259,0999,1579,0919,112438,6009,112
2019-12-249,0859,1479,0739,145588,0009,145
2019-12-239,1099,1509,0679,084746,5009,084
2019-12-209,1009,1009,0219,078895,4009,078
2019-12-199,0379,1419,0179,042891,3009,042
2019-12-189,0909,1159,0149,0441,193,9009,044
2019-12-179,0509,1339,0189,1311,384,0009,131
2019-12-168,9179,0368,8758,972902,9008,972
2019-12-138,9079,0298,8568,9282,624,3008,928
2019-12-128,7148,7658,6688,7181,051,9008,718
2019-12-118,9018,9058,7258,7391,399,0008,739
2019-12-108,9229,0608,9158,9191,330,8008,919
2019-12-098,8428,9308,7968,9181,561,8008,918
2019-12-068,6768,7008,6168,696847,8008,696
2019-12-058,7598,7858,6518,6921,026,8008,692
2019-12-048,7508,7958,6968,7351,457,4008,735
2019-12-038,5788,7188,5658,697981,6008,697
2019-12-028,6268,7218,6208,708725,2008,708
2019-11-298,6768,7108,5928,612894,7008,612
2019-11-288,5968,6188,5578,613734,2008,613
2019-11-278,5788,6618,5708,6111,109,5008,611
2019-11-268,5878,5878,4908,5142,085,7008,514
2019-11-258,5408,5888,5138,548639,5008,548
2019-11-228,4598,5418,4258,4951,115,4008,495
2019-11-218,3568,4338,3208,4091,610,1008,409
2019-11-208,4468,5098,4078,4491,236,6008,449
2019-11-198,4508,4608,3848,424902,5008,424
2019-11-188,4398,4738,3808,467895,4008,467
2019-11-158,5088,5588,4908,5011,134,8008,501
2019-11-148,5218,5648,4718,524731,0008,524
2019-11-138,5178,5978,5098,568898,3008,568
2019-11-128,6148,6218,5078,568926,0008,568
2019-11-118,5498,6268,5108,6121,117,4008,612
2019-11-088,6728,6728,5158,5581,686,5008,558
2019-11-078,6738,7048,6168,6311,298,4008,631
2019-11-068,6598,6788,5478,5881,521,1008,588
2019-11-058,7508,7708,5838,5832,183,8008,583
2019-11-018,5808,7448,5808,7401,692,0008,740
2019-10-318,5698,7928,4788,7442,162,2008,744
2019-10-308,4398,5908,4158,5341,691,0008,534
2019-10-298,3758,4398,3468,4001,386,5008,400
2019-10-288,3578,3728,2808,340714,5008,340
2019-10-258,3078,3678,2788,3611,136,3008,361
2019-10-248,3138,3938,2488,2591,212,9008,259
2019-10-238,2838,2968,1468,2871,266,8008,287
2019-10-218,3098,3628,2828,290666,7008,290
2019-10-188,3588,3748,2608,2601,369,1008,260
2019-10-178,3008,4018,2958,3731,392,1008,373
2019-10-168,3858,4158,3038,3101,544,0008,310
2019-10-158,3548,3568,2708,3241,473,5008,324
2019-10-118,4438,4498,2338,2671,733,3008,267
2019-10-108,2818,3978,1818,3972,268,0008,397
2019-10-098,0588,2058,0578,1901,652,5008,190
2019-10-087,9678,0767,9458,0601,253,2008,060
2019-10-077,8787,9097,8457,880801,3007,880
2019-10-047,8987,9307,8727,9101,031,1007,910
2019-10-037,9427,9757,9017,9661,419,8007,966
2019-10-028,0508,0767,9667,9751,277,2007,975
2019-10-018,0118,0597,9668,0501,418,0008,050
2019-09-308,0508,0807,9557,9841,538,0007,984
2019-09-278,1748,2008,0428,1231,374,6008,123
2019-09-268,2808,2998,0448,0781,832,7008,078
2019-09-258,0988,2338,0918,2111,540,0008,211
2019-09-248,0008,0977,9948,0341,383,0008,034
2019-09-208,0008,0287,9667,9951,618,9007,995
2019-09-197,9808,0097,8987,9371,278,0007,937
2019-09-187,8987,9617,8317,9491,474,7007,949
2019-09-177,7947,8447,7227,7931,430,9007,793
2019-09-137,9507,9507,8557,8962,434,8007,896
2019-09-127,8047,8887,7547,8631,534,0007,863
2019-09-117,6717,7907,6417,7701,498,6007,770
2019-09-107,7087,7097,6177,6371,297,4007,637
2019-09-097,6917,7427,6667,735862,7007,735
2019-09-067,7087,7157,6337,7151,346,9007,715
2019-09-057,7337,7737,6897,6911,501,1007,691
2019-09-047,6827,7167,6387,674812,2007,674
2019-09-037,6307,7307,5977,7051,009,4007,705
2019-09-027,6697,6777,6037,616693,4007,616
2019-08-307,7207,7257,6207,6741,123,6007,674
2019-08-297,6507,6617,5827,6451,486,2007,645
2019-08-287,6457,7377,6227,708901,4007,708
2019-08-277,7547,7587,6637,682988,8007,682
2019-08-267,5517,7127,5517,6731,389,9007,673
2019-08-237,6847,8207,6847,750843,5007,750
2019-08-227,7457,7557,6997,730768,4007,730
2019-08-217,6397,6817,6227,675899,7007,675
2019-08-207,6557,7807,6457,7671,621,9007,767
2019-08-197,6037,6227,5097,5491,011,4007,549
2019-08-167,6007,6197,5457,5511,713,1007,551
2019-08-157,5957,6487,5777,6431,314,4007,643
2019-08-147,8047,8167,7187,745968,2007,745
2019-08-137,7567,8597,7417,7731,522,3007,773
2019-08-097,9007,9167,7387,7651,611,7007,765
2019-08-087,7567,8807,7507,8561,367,5007,856
2019-08-077,6627,8207,6307,7871,885,0007,787
2019-08-067,5407,6427,4887,5801,551,4007,580
2019-08-057,7247,7897,6007,7181,528,4007,718
2019-08-027,6727,8627,5777,8062,972,7007,806
2019-08-017,8417,8507,6337,7092,998,8007,709
2019-07-318,1398,1707,9707,9792,369,2007,979
2019-07-308,2958,3348,1718,1941,342,2008,194
2019-07-298,2408,3298,2098,3001,257,2008,300
2019-07-268,2448,2628,2078,223829,0008,223
2019-07-258,2388,3188,2338,244816,8008,244
2019-07-248,2478,2738,1918,273840,4008,273
2019-07-238,1398,2678,1168,233808,2008,233
2019-07-228,2018,2268,1308,194876,5008,194
2019-07-198,1128,2628,1028,258927,2008,258
2019-07-188,1988,2898,0548,0791,409,5008,079
2019-07-178,2158,2468,1278,2101,085,3008,210
2019-07-168,2308,2528,1378,1661,202,7008,166
2019-07-128,3028,3578,2588,302917,3008,302
2019-07-118,2658,3188,2208,303892,0008,303
2019-07-108,2308,3058,2028,2751,167,0008,275
2019-07-098,3088,3438,2498,277887,8008,277
2019-07-088,3388,3408,2738,302960,7008,302
2019-07-058,3428,3758,3188,3381,075,4008,338
2019-07-048,2938,3688,2898,348963,0008,348
2019-07-038,3018,3278,1768,2671,794,7008,267
2019-07-028,4318,4638,3398,3781,194,2008,378
2019-07-018,3018,4348,2758,4181,393,0008,418
2019-06-288,2168,2618,1588,2101,642,1008,210
2019-06-278,1998,2758,1478,2751,394,2008,275
2019-06-268,3218,3358,1378,1591,537,1008,159
2019-06-258,3518,4128,3438,392903,5008,392
2019-06-248,3508,4128,3508,400895,8008,400
2019-06-218,4958,4998,3598,4021,711,5008,402
2019-06-208,5198,5708,4948,5421,127,8008,542
2019-06-198,5188,5288,4288,4871,139,4008,487
2019-06-188,2878,4288,2448,4061,382,0008,406
2019-06-178,4418,5708,4248,4751,197,5008,475
2019-06-148,2988,4138,2428,4032,151,7008,403
2019-06-138,5108,5518,4278,4481,436,5008,448
2019-06-128,5688,5988,4778,4771,516,1008,477
2019-06-118,6008,6448,5688,6201,215,9008,620
2019-06-108,5308,6828,5208,6411,650,7008,641
2019-06-078,3938,4598,3208,4221,186,3008,422
2019-06-068,3278,4598,3148,4001,946,0008,400
2019-06-058,3508,3568,1888,2962,270,3008,296
2019-06-048,5508,5958,3398,3781,754,6008,378
2019-06-038,3598,5398,3458,4961,659,1008,496
2019-05-318,5658,6558,4788,4802,030,8008,480
2019-05-308,6368,6388,3908,5401,972,7008,540
2019-05-298,7868,8208,6568,6921,863,2008,692
2019-05-288,9479,0338,8838,8831,487,1008,883
2019-05-278,9719,0288,9099,0171,388,7009,017
2019-05-248,8508,9248,8288,9161,298,8008,916
2019-05-238,7018,8918,7018,8851,401,3008,885
2019-05-228,7358,7978,7028,7351,257,9008,735
2019-05-218,8708,9108,6798,6792,246,9008,679
2019-05-208,9009,0108,8918,9881,386,3008,988
2019-05-178,8048,8868,7308,8641,590,4008,864
2019-05-168,6908,7458,5968,6911,239,7008,691
2019-05-158,6108,6758,5438,6351,305,3008,635
2019-05-148,4008,6078,3878,6061,761,6008,606
2019-05-138,4308,4908,3808,4491,029,5008,449
2019-05-108,5628,5888,3888,4302,130,3008,430
2019-05-098,5168,5908,4728,5482,001,6008,548
2019-05-088,9138,9278,5838,6032,875,3008,603
2019-05-078,6958,9588,6178,9573,339,6008,957
2019-04-268,6318,6398,4608,5571,969,5008,557
2019-04-258,5638,6768,5208,5843,127,8008,584
2019-04-248,2198,2658,0788,1562,294,7008,156
2019-04-238,3338,3478,2128,2371,261,4008,237
2019-04-228,2308,3318,2048,293998,4008,293
2019-04-198,4018,4278,2708,283997,6008,283
2019-04-188,3698,4008,3258,3291,102,1008,329
2019-04-178,3778,4708,3598,4011,252,3008,401
2019-04-168,4108,4938,3778,3921,208,7008,392
2019-04-158,3708,4708,3558,4291,782,2008,429
2019-04-128,3898,4298,2898,2921,805,6008,292
2019-04-118,3518,4988,3468,4871,694,3008,487
2019-04-108,5018,5698,4668,4731,026,9008,473
2019-04-098,6008,6068,5128,587937,7008,587
2019-04-088,5428,6368,5108,6131,216,4008,613
2019-04-058,6578,6578,5098,5141,082,3008,514
2019-04-048,6308,6328,5758,617790,9008,617
2019-04-038,6078,6608,5538,6151,416,1008,615
2019-04-028,8108,8148,5578,5711,215,0008,571
2019-04-018,8188,8508,6988,7271,303,9008,727
2019-03-298,7048,7478,6628,7181,364,4008,718
2019-03-288,7808,7908,5858,6151,501,8008,615
2019-03-278,6938,7948,6428,7861,418,6008,786
2019-03-268,5748,7298,5748,7181,776,5008,718
2019-03-258,5428,5428,3828,4421,490,5008,442
2019-03-228,7138,7428,6608,6921,544,5008,692
2019-03-208,8158,8608,7628,8431,090,9008,843
2019-03-198,7888,8228,7418,788813,4008,788
2019-03-188,7058,8168,6988,8141,039,7008,814
2019-03-158,5648,7198,5538,6641,707,6008,664
2019-03-148,7008,7038,5748,5741,569,6008,574
2019-03-138,7348,7718,6508,7011,040,3008,701
2019-03-128,7848,7888,6918,7151,097,0008,715
2019-03-118,7488,7848,6538,7041,228,7008,704
2019-03-088,5478,6138,5068,5681,898,7008,568
2019-03-078,6838,7308,6288,6581,240,5008,658
2019-03-068,6518,7238,6048,7131,175,7008,713
2019-03-058,5358,6428,5358,628818,6008,628
2019-03-048,6368,6578,5308,607879,2008,607
2019-03-018,4508,5778,4438,5271,473,9008,527
2019-02-288,4858,5598,4188,4241,860,0008,424
2019-02-278,6218,6628,5538,5591,596,4008,559
2019-02-268,6108,7208,5968,6601,493,6008,660
2019-02-258,5338,6158,5198,5391,058,4008,539
2019-02-228,4458,5288,4148,5221,318,2008,522
2019-02-218,2758,4388,2748,4071,363,2008,407
2019-02-208,2998,4098,2648,3281,402,5008,328
2019-02-198,2328,2668,1908,237600,5008,237
2019-02-188,3008,3208,1978,212911,6008,212
2019-02-158,0488,2298,0438,2051,105,2008,205
2019-02-148,2008,3408,0918,1161,371,1008,116
2019-02-138,2088,2888,1098,1891,522,5008,189
2019-02-127,8818,0447,8368,0382,076,8008,038
2019-02-087,8717,9297,6707,6731,819,7007,673
2019-02-078,1408,1577,9888,0491,291,3008,049
2019-02-068,0318,2207,9578,1401,898,7008,140
2019-02-057,9608,1247,8957,9352,126,9007,935
2019-02-047,6587,8057,6417,7201,104,1007,720
2019-02-017,7107,7967,7027,710916,7007,710
2019-01-317,6807,7267,6337,6721,211,9007,672
2019-01-307,5917,6607,5327,6221,217,3007,622
2019-01-297,6217,6577,5217,5831,258,7007,583
2019-01-287,5807,6767,5287,6101,138,8007,610
2019-01-257,5887,6227,5197,6121,522,7007,612
2019-01-247,5007,5297,4367,5271,423,0007,527
2019-01-237,5947,6177,4617,4661,674,0007,466
2019-01-227,6957,6977,5497,601961,0007,601
2019-01-217,7617,7707,6157,634977,3007,634
2019-01-187,6507,7347,6257,7191,238,4007,719
2019-01-177,6287,6547,5567,5991,312,4007,599
2019-01-167,4227,5067,3687,5031,458,4007,503
2019-01-157,4007,4867,3137,4661,568,7007,466
2019-01-117,4537,5347,3987,4752,345,9007,475
2019-01-107,6007,6577,3657,3732,425,0007,373
2019-01-097,8917,8987,7877,7981,634,2007,798
2019-01-088,0008,0257,7667,7661,900,2007,766
2019-01-078,1008,1787,9778,0001,501,7008,000
2019-01-047,8907,9417,7827,9131,970,0007,913

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