4452 花王(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,050	8,066	7,967	7,970	1,006,200	7,970
2020-12-29	7,903	8,035	7,888	8,030	932,300	8,030
2020-12-28	7,872	7,943	7,839	7,934	793,400	7,934
2020-12-25	7,926	7,932	7,862	7,863	394,400	7,863
2020-12-24	7,917	7,934	7,853	7,876	618,900	7,876
2020-12-23	7,859	7,935	7,844	7,910	1,112,600	7,910
2020-12-22	7,760	7,810	7,748	7,783	828,500	7,783
2020-12-21	7,866	7,893	7,754	7,839	956,500	7,839
2020-12-18	7,838	7,858	7,768	7,804	1,367,700	7,804
2020-12-17	7,822	7,848	7,793	7,845	1,265,800	7,845
2020-12-16	7,823	7,836	7,729	7,780	1,364,200	7,780
2020-12-15	7,801	7,825	7,762	7,762	894,600	7,762
2020-12-14	7,750	7,840	7,748	7,791	1,005,200	7,791
2020-12-11	7,680	7,772	7,679	7,730	2,374,700	7,730
2020-12-10	7,849	7,905	7,738	7,745	2,080,300	7,745
2020-12-09	7,790	7,964	7,776	7,962	1,062,100	7,962
2020-12-08	7,750	7,813	7,733	7,793	968,600	7,793
2020-12-07	7,861	7,868	7,759	7,767	977,200	7,767
2020-12-04	7,780	7,862	7,775	7,860	910,200	7,860
2020-12-03	7,920	7,930	7,847	7,889	1,178,600	7,889
2020-12-02	7,881	7,948	7,813	7,823	1,382,700	7,823
2020-12-01	7,909	8,034	7,856	7,901	1,579,600	7,901
2020-11-30	7,958	7,960	7,793	7,808	1,696,200	7,808
2020-11-27	7,948	7,982	7,885	7,900	1,353,300	7,900
2020-11-26	7,950	7,980	7,920	7,968	914,000	7,968
2020-11-25	8,106	8,129	7,951	7,966	1,218,000	7,966
2020-11-24	8,020	8,031	7,955	8,029	1,545,400	8,029
2020-11-20	7,864	7,892	7,773	7,830	1,009,000	7,830
2020-11-19	7,729	7,865	7,712	7,860	1,617,400	7,860
2020-11-18	7,887	7,891	7,775	7,822	1,004,600	7,822
2020-11-17	7,961	7,997	7,807	7,850	1,224,200	7,850
2020-11-16	7,943	7,976	7,851	7,902	1,134,600	7,902
2020-11-13	8,028	8,034	7,857	7,886	1,528,400	7,886
2020-11-12	8,040	8,118	8,010	8,118	1,444,300	8,118
2020-11-11	8,000	8,059	7,970	8,032	1,787,900	8,032
2020-11-10	7,819	7,912	7,801	7,882	2,214,600	7,882
2020-11-09	7,550	7,684	7,500	7,669	1,884,900	7,669
2020-11-06	7,540	7,646	7,513	7,644	1,650,300	7,644
2020-11-05	7,623	7,669	7,552	7,613	1,391,400	7,613
2020-11-04	7,613	7,659	7,552	7,613	1,319,700	7,613
2020-11-02	7,484	7,553	7,460	7,527	1,041,600	7,527
2020-10-30	7,500	7,545	7,420	7,420	1,599,600	7,420
2020-10-29	7,445	7,645	7,426	7,586	1,829,600	7,586
2020-10-28	7,591	7,655	7,580	7,627	1,471,100	7,627
2020-10-27	7,545	7,620	7,456	7,601	1,319,700	7,601
2020-10-26	7,600	7,622	7,540	7,551	949,600	7,551
2020-10-23	7,606	7,666	7,561	7,637	1,121,200	7,637
2020-10-22	7,700	7,715	7,655	7,678	953,900	7,678
2020-10-21	7,823	7,823	7,747	7,760	854,200	7,760
2020-10-20	7,780	7,815	7,745	7,754	795,900	7,754
2020-10-19	7,786	7,908	7,783	7,849	894,800	7,849
2020-10-16	7,763	7,790	7,706	7,724	911,100	7,724
2020-10-15	7,871	7,924	7,812	7,816	788,700	7,816
2020-10-14	7,800	7,888	7,774	7,862	1,014,900	7,862
2020-10-13	7,810	7,876	7,785	7,859	647,900	7,859
2020-10-12	7,740	7,792	7,723	7,785	813,800	7,785
2020-10-09	7,812	7,812	7,752	7,769	1,293,100	7,769
2020-10-08	7,770	7,820	7,739	7,778	1,413,400	7,778
2020-10-07	7,816	7,845	7,757	7,772	1,191,900	7,772
2020-10-06	7,856	7,895	7,814	7,870	1,073,500	7,870
2020-10-05	7,799	7,926	7,786	7,889	1,142,900	7,889
2020-10-02	7,880	7,929	7,768	7,777	1,682,100	7,777
2020-09-30	8,030	8,054	7,887	7,887	2,009,400	7,887
2020-09-29	8,084	8,148	8,041	8,101	966,900	8,101
2020-09-28	8,138	8,179	8,116	8,172	1,311,900	8,172
2020-09-25	8,172	8,175	8,045	8,046	1,057,900	8,046
2020-09-24	8,100	8,158	8,083	8,111	921,600	8,111
2020-09-23	8,172	8,216	8,131	8,202	1,257,800	8,202
2020-09-18	7,990	8,130	7,990	8,098	1,467,800	8,098
2020-09-17	8,068	8,131	7,964	8,004	1,347,000	8,004
2020-09-16	8,086	8,159	8,069	8,151	772,600	8,151
2020-09-15	8,142	8,177	8,060	8,112	742,600	8,112
2020-09-14	8,132	8,206	8,120	8,190	744,900	8,190
2020-09-11	8,190	8,194	8,093	8,141	1,716,200	8,141
2020-09-10	8,000	8,071	7,994	8,021	1,160,700	8,021
2020-09-09	7,835	7,963	7,830	7,947	1,254,100	7,947
2020-09-08	7,883	7,985	7,841	7,985	826,400	7,985
2020-09-07	7,807	7,919	7,781	7,860	1,113,700	7,860
2020-09-04	7,980	8,023	7,939	7,957	692,800	7,957
2020-09-03	8,077	8,080	7,990	8,020	889,900	8,020
2020-09-02	8,030	8,036	7,990	8,027	669,300	8,027
2020-09-01	8,020	8,079	7,998	8,039	794,700	8,039
2020-08-31	8,064	8,164	8,041	8,069	952,300	8,069
2020-08-28	7,988	8,151	7,901	8,008	1,451,000	8,008
2020-08-27	8,100	8,112	8,021	8,041	696,200	8,041
2020-08-26	8,056	8,089	8,021	8,082	779,600	8,082
2020-08-25	8,065	8,142	8,056	8,092	863,500	8,092
2020-08-24	8,083	8,112	8,013	8,025	1,033,700	8,025
2020-08-21	8,152	8,205	8,089	8,103	731,300	8,103
2020-08-20	8,145	8,228	8,131	8,185	907,600	8,185
2020-08-19	8,128	8,176	8,097	8,145	788,100	8,145
2020-08-18	8,030	8,121	8,011	8,110	834,000	8,110
2020-08-17	8,090	8,125	8,021	8,041	623,000	8,041
2020-08-14	8,118	8,155	8,082	8,132	1,049,800	8,132
2020-08-13	8,150	8,160	8,054	8,127	1,296,000	8,127
2020-08-12	7,950	8,152	7,924	8,128	1,376,100	8,128
2020-08-11	7,916	7,950	7,844	7,897	1,105,900	7,897
2020-08-07	7,920	7,922	7,834	7,877	975,700	7,877
2020-08-06	7,998	8,011	7,827	7,863	1,155,600	7,863
2020-08-05	8,020	8,051	7,974	8,005	1,070,400	8,005
2020-08-04	7,930	8,043	7,891	8,027	1,705,600	8,027
2020-08-03	7,786	7,869	7,717	7,863	1,538,400	7,863
2020-07-31	7,800	7,838	7,560	7,636	2,726,500	7,636
2020-07-30	7,838	7,947	7,765	7,860	2,930,900	7,860
2020-07-29	8,413	8,432	8,281	8,288	1,281,700	8,288
2020-07-28	8,506	8,547	8,425	8,434	845,400	8,434
2020-07-27	8,417	8,552	8,350	8,544	1,182,600	8,544
2020-07-22	8,643	8,665	8,480	8,480	1,385,700	8,480
2020-07-21	8,618	8,750	8,596	8,720	1,428,100	8,720
2020-07-20	8,500	8,550	8,470	8,545	633,500	8,545
2020-07-17	8,501	8,513	8,426	8,465	677,100	8,465
2020-07-16	8,562	8,596	8,514	8,535	888,600	8,535
2020-07-15	8,500	8,615	8,454	8,614	1,114,400	8,614
2020-07-14	8,541	8,546	8,403	8,452	794,000	8,452
2020-07-13	8,513	8,520	8,405	8,512	796,100	8,512
2020-07-10	8,502	8,529	8,409	8,409	1,090,400	8,409
2020-07-09	8,500	8,547	8,391	8,490	1,275,700	8,490
2020-07-08	8,606	8,676	8,522	8,529	1,762,000	8,529
2020-07-07	8,697	8,799	8,631	8,727	1,130,100	8,727
2020-07-06	8,719	8,759	8,605	8,747	935,800	8,747
2020-07-03	8,617	8,668	8,589	8,668	652,700	8,668
2020-07-02	8,585	8,650	8,551	8,584	1,045,700	8,584
2020-07-01	8,582	8,590	8,514	8,535	1,184,200	8,535
2020-06-30	8,563	8,563	8,480	8,540	1,335,300	8,540
2020-06-29	8,646	8,653	8,455	8,491	1,405,800	8,491
2020-06-26	8,677	8,677	8,596	8,638	1,036,400	8,638
2020-06-25	8,650	8,777	8,649	8,684	1,334,700	8,684
2020-06-24	8,631	8,729	8,616	8,635	904,100	8,635
2020-06-23	8,664	8,698	8,571	8,631	1,034,600	8,631
2020-06-22	8,580	8,683	8,561	8,650	965,500	8,650
2020-06-19	8,700	8,709	8,629	8,629	1,474,000	8,629
2020-06-18	8,750	8,787	8,652	8,679	1,024,900	8,679
2020-06-17	8,808	8,813	8,680	8,718	975,500	8,718
2020-06-16	8,738	8,820	8,639	8,803	1,401,700	8,803
2020-06-15	8,680	8,809	8,629	8,643	1,057,900	8,643
2020-06-12	8,650	8,744	8,554	8,668	2,014,700	8,668
2020-06-11	8,883	8,900	8,746	8,755	1,597,100	8,755
2020-06-10	8,990	9,043	8,949	8,966	1,222,200	8,966
2020-06-09	8,893	8,960	8,853	8,960	1,272,900	8,960
2020-06-08	9,055	9,058	8,866	8,911	2,048,600	8,911
2020-06-05	9,045	9,086	8,954	9,076	1,281,200	9,076
2020-06-04	9,050	9,084	8,987	9,080	1,254,000	9,080
2020-06-03	9,250	9,251	8,920	8,981	2,112,100	8,981
2020-06-02	8,913	9,025	8,887	9,000	1,095,700	9,000
2020-06-01	8,821	8,994	8,782	8,891	1,630,800	8,891
2020-05-29	8,839	8,857	8,647	8,647	2,880,100	8,647
2020-05-28	8,707	8,808	8,616	8,806	1,663,600	8,806
2020-05-27	8,567	8,645	8,551	8,628	1,192,600	8,628
2020-05-26	8,560	8,640	8,481	8,640	1,241,600	8,640
2020-05-25	8,654	8,654	8,508	8,552	886,200	8,552
2020-05-22	8,619	8,655	8,537	8,571	788,100	8,571
2020-05-21	8,751	8,769	8,604	8,622	1,224,700	8,622
2020-05-20	8,793	8,889	8,757	8,771	1,058,300	8,771
2020-05-19	8,900	8,910	8,786	8,826	1,365,400	8,826
2020-05-18	8,750	8,850	8,734	8,850	1,236,000	8,850
2020-05-15	8,694	8,769	8,667	8,739	1,138,800	8,739
2020-05-14	8,605	8,703	8,590	8,666	1,220,200	8,666
2020-05-13	8,650	8,707	8,568	8,666	1,159,700	8,666
2020-05-12	8,512	8,650	8,496	8,646	1,476,100	8,646
2020-05-11	8,530	8,580	8,450	8,450	1,093,600	8,450
2020-05-08	8,621	8,630	8,469	8,510	2,350,900	8,510
2020-05-07	8,193	8,490	8,153	8,321	3,171,200	8,321
2020-05-01	8,354	8,479	8,193	8,231	2,060,700	8,231
2020-04-30	8,650	8,650	8,300	8,316	3,175,000	8,316
2020-04-28	8,370	8,473	8,325	8,473	2,903,300	8,473
2020-04-27	8,742	8,782	8,660	8,764	1,503,200	8,764
2020-04-24	8,721	8,742	8,630	8,662	1,458,000	8,662
2020-04-23	8,776	8,782	8,707	8,758	1,259,000	8,758
2020-04-22	8,735	8,848	8,681	8,844	1,135,300	8,844
2020-04-21	8,778	8,890	8,727	8,860	1,206,200	8,860
2020-04-20	8,747	8,897	8,741	8,760	1,439,300	8,760
2020-04-17	8,933	8,970	8,803	8,897	1,254,200	8,897
2020-04-16	8,821	8,883	8,781	8,812	1,432,100	8,812
2020-04-15	8,815	9,000	8,770	9,000	1,818,500	9,000
2020-04-14	8,795	8,860	8,755	8,821	1,421,600	8,821
2020-04-13	8,777	8,834	8,716	8,725	1,014,000	8,725
2020-04-10	8,900	8,903	8,750	8,877	1,555,200	8,877
2020-04-09	9,008	9,079	8,812	8,910	1,775,400	8,910
2020-04-08	8,680	9,109	8,680	9,083	2,570,900	9,083
2020-04-07	8,862	9,019	8,720	8,830	2,156,000	8,830
2020-04-06	8,730	8,903	8,670	8,900	2,152,700	8,900
2020-04-03	8,300	8,520	8,290	8,448	1,794,400	8,448
2020-04-02	8,195	8,394	8,163	8,276	2,070,700	8,276
2020-04-01	8,400	8,443	8,109	8,277	2,613,500	8,277
2020-03-31	9,000	9,000	8,791	8,830	2,041,900	8,830
2020-03-30	8,848	8,907	8,704	8,900	2,350,600	8,900
2020-03-27	8,833	9,060	8,685	9,060	3,057,200	9,060
2020-03-26	8,618	8,759	8,519	8,637	2,122,200	8,637
2020-03-25	8,257	8,572	8,068	8,572	2,743,000	8,572
2020-03-24	7,986	8,237	7,950	8,107	2,535,800	8,107
2020-03-23	8,032	8,093	7,779	7,836	4,159,400	7,836
2020-03-19	8,122	8,307	8,074	8,238	3,897,200	8,238
2020-03-18	7,285	8,036	7,283	7,810	3,059,000	7,810
2020-03-17	7,089	7,430	6,976	7,274	3,426,300	7,274
2020-03-16	7,302	7,465	7,205	7,222	3,220,400	7,222
2020-03-13	7,475	7,686	7,072	7,400	5,320,200	7,400
2020-03-12	7,890	7,916	7,672	7,775	2,981,100	7,775
2020-03-11	7,998	8,185	7,994	8,045	1,952,200	8,045
2020-03-10	7,908	8,174	7,845	8,084	2,912,200	8,084
2020-03-09	8,015	8,084	7,913	8,018	2,549,100	8,018
2020-03-06	8,104	8,207	8,050	8,165	2,457,600	8,165
2020-03-05	8,202	8,218	8,061	8,186	2,030,400	8,186
2020-03-04	7,900	8,145	7,859	8,012	1,811,800	8,012
2020-03-03	7,960	7,994	7,858	7,858	1,959,600	7,858
2020-03-02	7,765	7,942	7,683	7,891	2,189,700	7,891
2020-02-28	7,886	7,977	7,801	7,868	2,625,300	7,868
2020-02-27	8,098	8,119	7,996	8,036	1,815,400	8,036
2020-02-26	8,080	8,103	7,963	8,099	1,776,200	8,099
2020-02-25	8,040	8,263	8,005	8,126	1,830,900	8,126
2020-02-21	8,485	8,511	8,400	8,407	997,600	8,407
2020-02-20	8,586	8,603	8,486	8,525	816,300	8,525
2020-02-19	8,544	8,584	8,484	8,542	826,800	8,542
2020-02-18	8,611	8,617	8,513	8,513	819,600	8,513
2020-02-17	8,718	8,720	8,612	8,692	847,800	8,692
2020-02-14	8,647	8,762	8,605	8,735	1,500,900	8,735
2020-02-13	8,533	8,680	8,474	8,647	1,337,500	8,647
2020-02-12	8,621	8,668	8,480	8,530	1,373,500	8,530
2020-02-10	8,667	8,707	8,601	8,640	787,800	8,640
2020-02-07	8,660	8,685	8,634	8,673	1,072,700	8,673
2020-02-06	8,563	8,660	8,530	8,596	2,138,400	8,596
2020-02-05	8,719	8,737	8,558	8,581	2,163,200	8,581
2020-02-04	8,746	8,814	8,693	8,762	1,365,100	8,762
2020-02-03	8,694	8,732	8,635	8,701	1,137,600	8,701
2020-01-31	8,700	8,911	8,667	8,782	1,096,800	8,782
2020-01-30	8,956	8,971	8,705	8,740	1,679,900	8,740
2020-01-29	8,974	9,041	8,922	9,012	1,168,400	9,012
2020-01-28	9,110	9,125	8,950	9,000	1,208,500	9,000
2020-01-27	8,930	9,119	8,865	9,100	1,413,300	9,100
2020-01-24	9,163	9,163	9,061	9,103	1,276,200	9,103
2020-01-23	9,191	9,194	9,066	9,153	1,165,800	9,153
2020-01-22	8,994	9,194	8,982	9,194	1,388,200	9,194
2020-01-21	9,054	9,074	8,947	8,958	857,700	8,958
2020-01-20	9,131	9,155	9,042	9,042	640,500	9,042
2020-01-17	9,133	9,164	9,060	9,090	828,500	9,090
2020-01-16	9,230	9,251	9,049	9,133	1,163,700	9,133
2020-01-15	9,120	9,224	9,094	9,224	1,221,000	9,224
2020-01-14	9,156	9,163	9,107	9,131	955,700	9,131
2020-01-10	9,160	9,235	9,115	9,184	1,153,900	9,184
2020-01-09	9,099	9,130	8,951	9,089	1,081,200	9,089
2020-01-08	8,993	9,020	8,837	8,957	1,196,900	8,957
2020-01-07	8,967	9,073	8,944	9,056	1,076,300	9,056
2020-01-06	8,875	8,950	8,835	8,941	1,201,700	8,941

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