花王(4452)の株価時系列情報
花王(4452)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 684 | 686 | 676 | 683 | 896,000 |
1983/12/27 | 669 | 689 | 656 | 684 | 2,088,999 |
1983/12/26 | 669 | 669 | 661 | 667 | 735,000 |
1983/12/24 | 662 | 670 | 661 | 670 | 245,000 |
1983/12/23 | 671 | 672 | 665 | 672 | 687,000 |
1983/12/22 | 670 | 672 | 666 | 672 | 1,537,999 |
1983/12/21 | 672 | 673 | 660 | 661 | 790,000 |
1983/12/20 | 651 | 672 | 642 | 672 | 2,055,999 |
1983/12/19 | 633 | 647 | 631 | 641 | 300,000 |
1983/12/17 | 657 | 657 | 648 | 653 | 563,000 |
1983/12/16 | 646 | 656 | 643 | 651 | 910,000 |
1983/12/15 | 636 | 655 | 633 | 645 | 1,562,999 |
1983/12/14 | 629 | 635 | 620 | 635 | 289,000 |
1983/12/13 | 637 | 637 | 630 | 630 | 321,000 |
1983/12/12 | 636 | 639 | 635 | 635 | 435,000 |
1983/12/09 | 637 | 644 | 635 | 635 | 561,000 |
1983/12/08 | 631 | 637 | 630 | 637 | 345,000 |
1983/12/07 | 640 | 645 | 633 | 633 | 637,000 |
1983/12/06 | 632 | 645 | 631 | 640 | 582,000 |
1983/12/05 | 625 | 635 | 625 | 635 | 757,000 |
1983/12/03 | 622 | 630 | 621 | 623 | 312,000 |
1983/12/02 | 627 | 628 | 622 | 624 | 1,134,999 |
1983/12/01 | 625 | 630 | 623 | 628 | 685,000 |
1983/11/30 | 620 | 629 | 620 | 623 | 280,000 |
1983/11/29 | 620 | 625 | 620 | 621 | 188,000 |
1983/11/28 | 630 | 634 | 620 | 620 | 515,000 |
1983/11/26 | 628 | 633 | 628 | 630 | 240,000 |
1983/11/25 | 632 | 638 | 630 | 630 | 313,000 |
1983/11/24 | 635 | 638 | 632 | 632 | 276,000 |
1983/11/22 | 635 | 640 | 633 | 636 | 389,000 |
1983/11/21 | 641 | 641 | 632 | 632 | 203,000 |
1983/11/19 | 642 | 645 | 639 | 639 | 212,000 |
1983/11/18 | 646 | 649 | 640 | 642 | 740,000 |
1983/11/17 | 648 | 648 | 636 | 636 | 696,000 |
1983/11/16 | 648 | 653 | 640 | 649 | 1,815,999 |
1983/11/15 | 645 | 650 | 637 | 650 | 1,660,999 |
1983/11/14 | 639 | 647 | 637 | 645 | 1,271,999 |
1983/11/11 | 610 | 637 | 610 | 635 | 1,868,999 |
1983/11/10 | 602 | 607 | 600 | 607 | 349,000 |
1983/11/09 | 600 | 605 | 595 | 605 | 315,000 |
1983/11/08 | 598 | 600 | 595 | 600 | 253,000 |
1983/11/07 | 596 | 598 | 596 | 598 | 145,000 |
1983/11/05 | 596 | 596 | 596 | 596 | 28,000 |
1983/11/04 | 599 | 599 | 595 | 595 | 71,000 |
1983/11/02 | 600 | 600 | 599 | 599 | 60,000 |
1983/11/01 | 590 | 610 | 590 | 591 | 207,000 |
1983/10/31 | 590 | 590 | 589 | 590 | 59,000 |
1983/10/29 | 589 | 590 | 589 | 590 | 41,000 |
1983/10/28 | 587 | 590 | 587 | 589 | 154,000 |
1983/10/27 | 597 | 597 | 580 | 587 | 95,000 |
1983/10/26 | 585 | 585 | 576 | 577 | 110,000 |
1983/10/25 | 594 | 594 | 585 | 586 | 91,000 |
1983/10/24 | 596 | 600 | 595 | 595 | 74,000 |
1983/10/22 | 598 | 599 | 597 | 597 | 42,000 |
1983/10/21 | 600 | 600 | 597 | 598 | 125,000 |
1983/10/20 | 596 | 600 | 596 | 597 | 242,000 |
1983/10/19 | 595 | 597 | 595 | 596 | 96,000 |
1983/10/18 | 596 | 599 | 594 | 595 | 211,000 |
1983/10/17 | 600 | 600 | 595 | 596 | 41,000 |
1983/10/15 | 594 | 600 | 594 | 600 | 39,000 |
1983/10/14 | 600 | 600 | 594 | 594 | 130,000 |
1983/10/13 | 600 | 605 | 599 | 599 | 171,000 |
1983/10/12 | 601 | 610 | 600 | 602 | 79,000 |
1983/10/11 | 612 | 615 | 609 | 609 | 63,000 |
1983/10/07 | 610 | 619 | 610 | 612 | 203,000 |
1983/10/06 | 608 | 610 | 606 | 610 | 107,000 |
1983/10/05 | 603 | 609 | 602 | 609 | 95,000 |
1983/10/04 | 610 | 612 | 601 | 602 | 117,000 |
1983/10/03 | 610 | 610 | 605 | 609 | 177,000 |
1983/10/01 | 605 | 607 | 605 | 605 | 128,000 |
1983/09/30 | 612 | 613 | 600 | 608 | 167,000 |
1983/09/29 | 615 | 616 | 610 | 615 | 166,000 |
1983/09/28 | 599 | 615 | 599 | 610 | 340,000 |
1983/09/27 | 599 | 600 | 599 | 600 | 269,000 |
1983/09/26 | 600 | 600 | 597 | 600 | 100,000 |
1983/09/24 | 600 | 600 | 597 | 597 | 209,000 |
1983/09/22 | 580 | 600 | 580 | 600 | 351,000 |
1983/09/21 | 579 | 580 | 579 | 579 | 281,000 |
1983/09/20 | 572 | 580 | 572 | 579 | 248,000 |
1983/09/19 | 584 | 584 | 570 | 575 | 419,000 |
1983/09/17 | 584 | 584 | 582 | 584 | 156,000 |
1983/09/16 | 588 | 593 | 582 | 584 | 177,000 |
1983/09/14 | 590 | 594 | 590 | 590 | 179,000 |
1983/09/13 | 600 | 600 | 597 | 597 | 176,000 |
1983/09/12 | 597 | 600 | 596 | 600 | 54,000 |
1983/09/09 | 598 | 598 | 591 | 596 | 152,000 |
1983/09/08 | 600 | 600 | 596 | 597 | 243,000 |
1983/09/07 | 610 | 615 | 597 | 600 | 1,028,999 |
1983/09/06 | 613 | 622 | 612 | 612 | 175,000 |
1983/09/05 | 628 | 628 | 616 | 623 | 273,000 |
1983/09/03 | 611 | 626 | 611 | 625 | 415,000 |
1983/09/02 | 619 | 620 | 609 | 609 | 165,000 |
1983/09/01 | 616 | 625 | 610 | 615 | 140,000 |
1983/08/31 | 629 | 630 | 611 | 615 | 100,000 |
1983/08/30 | 605 | 627 | 605 | 627 | 155,000 |
1983/08/29 | 612 | 612 | 609 | 609 | 206,000 |
1983/08/27 | 616 | 619 | 613 | 616 | 81,000 |
1983/08/26 | 613 | 618 | 606 | 606 | 141,000 |
1983/08/25 | 611 | 623 | 611 | 620 | 84,000 |
1983/08/24 | 611 | 618 | 611 | 618 | 67,000 |
1983/08/23 | 627 | 627 | 615 | 616 | 328,000 |
1983/08/22 | 630 | 630 | 622 | 627 | 117,000 |
1983/08/20 | 622 | 625 | 617 | 621 | 151,000 |
1983/08/19 | 621 | 623 | 617 | 622 | 275,000 |
1983/08/18 | 626 | 630 | 615 | 617 | 291,000 |
1983/08/17 | 635 | 635 | 622 | 624 | 177,000 |
1983/08/16 | 635 | 635 | 610 | 620 | 765,000 |
1983/08/15 | 626 | 640 | 626 | 635 | 515,000 |
1983/08/12 | 628 | 635 | 625 | 625 | 547,000 |
1983/08/11 | 640 | 642 | 625 | 628 | 631,000 |
1983/08/10 | 661 | 665 | 645 | 650 | 2,114,999 |
1983/08/09 | 645 | 662 | 641 | 651 | 3,999,998 |
1983/08/08 | 637 | 637 | 630 | 630 | 189,000 |
1983/08/06 | 638 | 638 | 633 | 637 | 251,000 |
1983/08/05 | 631 | 640 | 629 | 629 | 524,000 |
1983/08/04 | 625 | 630 | 624 | 625 | 259,000 |
1983/08/03 | 623 | 630 | 621 | 623 | 247,000 |
1983/08/02 | 620 | 624 | 616 | 620 | 180,000 |
1983/08/01 | 616 | 625 | 616 | 623 | 140,000 |
1983/07/30 | 625 | 630 | 620 | 620 | 181,000 |
1983/07/29 | 630 | 630 | 625 | 625 | 111,000 |
1983/07/28 | 623 | 630 | 623 | 628 | 296,000 |
1983/07/27 | 620 | 624 | 616 | 623 | 293,000 |
1983/07/26 | 628 | 628 | 611 | 616 | 449,000 |
1983/07/25 | 632 | 632 | 625 | 628 | 165,000 |
1983/07/23 | 633 | 633 | 630 | 632 | 226,000 |
1983/07/22 | 634 | 634 | 622 | 633 | 650,000 |
1983/07/21 | 629 | 634 | 620 | 634 | 944,000 |
1983/07/20 | 620 | 630 | 619 | 619 | 824,000 |
1983/07/19 | 604 | 619 | 600 | 618 | 838,000 |
1983/07/18 | 604 | 609 | 596 | 596 | 694,000 |
1983/07/15 | 606 | 620 | 601 | 601 | 885,000 |
1983/07/14 | 615 | 620 | 603 | 605 | 407,000 |
1983/07/13 | 620 | 627 | 610 | 615 | 472,000 |
1983/07/12 | 628 | 630 | 627 | 630 | 324,000 |
1983/07/11 | 634 | 635 | 626 | 626 | 370,000 |
1983/07/09 | 625 | 638 | 624 | 638 | 673,000 |
1983/07/08 | 617 | 624 | 617 | 624 | 464,000 |
1983/07/07 | 625 | 625 | 620 | 621 | 472,000 |
1983/07/06 | 615 | 623 | 612 | 623 | 542,000 |
1983/07/05 | 615 | 624 | 615 | 616 | 587,000 |
1983/07/04 | 630 | 630 | 621 | 625 | 746,000 |
1983/07/02 | 623 | 630 | 619 | 630 | 1,287,999 |
1983/07/01 | 591 | 620 | 590 | 618 | 1,786,999 |
1983/06/30 | 590 | 592 | 588 | 590 | 502,000 |
1983/06/29 | 594 | 594 | 585 | 592 | 904,000 |
1983/06/28 | 588 | 593 | 581 | 589 | 477,000 |
1983/06/27 | 586 | 595 | 586 | 590 | 206,000 |
1983/06/25 | 585 | 590 | 584 | 590 | 117,000 |
1983/06/24 | 581 | 583 | 575 | 583 | 220,000 |
1983/06/23 | 592 | 592 | 582 | 583 | 333,000 |
1983/06/22 | 596 | 596 | 590 | 590 | 844,000 |
1983/06/21 | 574 | 590 | 570 | 588 | 1,866,999 |
1983/06/20 | 558 | 565 | 558 | 564 | 157,000 |
1983/06/17 | 557 | 561 | 557 | 558 | 62,000 |
1983/06/16 | 562 | 563 | 557 | 557 | 296,000 |
1983/06/15 | 564 | 565 | 555 | 555 | 291,000 |
1983/06/14 | 559 | 563 | 559 | 560 | 64,000 |
1983/06/13 | 565 | 569 | 564 | 569 | 43,000 |
1983/06/11 | 563 | 563 | 563 | 563 | 37,000 |
1983/06/10 | 570 | 570 | 563 | 563 | 56,000 |
1983/06/09 | 559 | 570 | 559 | 570 | 78,000 |
1983/06/08 | 559 | 560 | 558 | 559 | 85,000 |
1983/06/07 | 558 | 568 | 558 | 559 | 68,000 |
1983/06/06 | 557 | 560 | 557 | 558 | 55,000 |
1983/06/04 | 550 | 560 | 550 | 560 | 124,000 |
1983/06/03 | 563 | 564 | 560 | 560 | 153,000 |
1983/06/02 | 570 | 573 | 563 | 563 | 237,000 |
1983/06/01 | 566 | 570 | 566 | 568 | 173,000 |
1983/05/31 | 570 | 572 | 566 | 566 | 90,000 |
1983/05/30 | 575 | 575 | 565 | 569 | 94,000 |
1983/05/28 | 571 | 571 | 565 | 568 | 136,000 |
1983/05/27 | 573 | 575 | 572 | 572 | 277,000 |
1983/05/26 | 573 | 573 | 568 | 570 | 347,000 |
1983/05/25 | 565 | 579 | 565 | 573 | 881,000 |
1983/05/24 | 548 | 560 | 548 | 560 | 808,000 |
1983/05/23 | 555 | 555 | 547 | 547 | 125,000 |
1983/05/20 | 543 | 546 | 543 | 545 | 259,000 |
1983/05/19 | 544 | 546 | 543 | 543 | 46,000 |
1983/05/18 | 543 | 544 | 543 | 544 | 58,000 |
1983/05/17 | 544 | 545 | 543 | 543 | 57,000 |
1983/05/16 | 543 | 545 | 543 | 545 | 145,000 |
1983/05/14 | 544 | 545 | 543 | 543 | 43,000 |
1983/05/13 | 543 | 545 | 543 | 544 | 211,000 |
1983/05/12 | 546 | 546 | 543 | 543 | 93,000 |
1983/05/11 | 543 | 545 | 543 | 543 | 215,000 |
1983/05/10 | 543 | 547 | 543 | 543 | 343,000 |
1983/05/09 | 543 | 547 | 543 | 544 | 189,000 |
1983/05/07 | 545 | 545 | 543 | 544 | 265,000 |
1983/05/06 | 545 | 547 | 545 | 545 | 125,000 |
1983/05/04 | 543 | 547 | 543 | 547 | 126,000 |
1983/05/02 | 543 | 545 | 542 | 545 | 190,000 |
1983/04/30 | 545 | 548 | 543 | 545 | 106,000 |
1983/04/28 | 548 | 548 | 540 | 545 | 182,000 |
1983/04/27 | 540 | 542 | 538 | 538 | 143,000 |
1983/04/26 | 540 | 540 | 538 | 538 | 57,000 |
1983/04/25 | 540 | 543 | 540 | 540 | 54,000 |
1983/04/23 | 539 | 539 | 538 | 539 | 32,000 |
1983/04/22 | 537 | 540 | 535 | 538 | 108,000 |
1983/04/21 | 540 | 540 | 537 | 537 | 126,000 |
1983/04/20 | 531 | 540 | 530 | 540 | 220,000 |
1983/04/19 | 530 | 530 | 530 | 530 | 49,000 |
1983/04/18 | 525 | 525 | 521 | 522 | 368,000 |
1983/04/15 | 525 | 525 | 523 | 523 | 100,000 |
1983/04/14 | 525 | 527 | 523 | 527 | 407,000 |
1983/04/13 | 530 | 530 | 523 | 525 | 611,000 |
1983/04/12 | 530 | 530 | 523 | 530 | 1,687,999 |
1983/04/11 | 530 | 535 | 530 | 530 | 247,000 |
1983/04/09 | 532 | 533 | 530 | 530 | 50,000 |
1983/04/08 | 535 | 535 | 530 | 530 | 217,000 |
1983/04/07 | 532 | 539 | 532 | 535 | 285,000 |
1983/04/06 | 532 | 535 | 530 | 532 | 220,000 |
1983/04/05 | 535 | 535 | 531 | 531 | 106,000 |
1983/04/04 | 535 | 537 | 530 | 535 | 108,000 |
1983/04/02 | 540 | 544 | 537 | 537 | 38,000 |
1983/04/01 | 549 | 552 | 543 | 545 | 441,000 |
1983/03/31 | 545 | 545 | 538 | 543 | 298,000 |
1983/03/30 | 540 | 540 | 534 | 540 | 420,000 |
1983/03/29 | 530 | 540 | 530 | 537 | 82,000 |
1983/03/28 | 521 | 540 | 521 | 540 | 92,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 580 | 585 | 580 | 581 | 85,000 |
1983/03/25 | 590 | 590 | 580 | 585 | 541,000 |
1983/03/24 | 584 | 590 | 583 | 590 | 416,000 |
1983/03/23 | 582 | 582 | 575 | 578 | 260,000 |
1983/03/22 | 583 | 585 | 579 | 580 | 560,000 |
1983/03/18 | 583 | 583 | 579 | 583 | 918,999 |
1983/03/17 | 575 | 585 | 575 | 583 | 322,000 |
1983/03/16 | 573 | 575 | 570 | 575 | 109,000 |
1983/03/15 | 570 | 575 | 568 | 570 | 238,000 |
1983/03/14 | 566 | 570 | 566 | 568 | 28,000 |
1983/03/12 | 569 | 569 | 567 | 568 | 106,000 |
1983/03/11 | 570 | 571 | 567 | 570 | 73,000 |
1983/03/10 | 572 | 572 | 565 | 566 | 57,000 |
1983/03/09 | 570 | 572 | 569 | 572 | 163,000 |
1983/03/08 | 574 | 576 | 570 | 572 | 200,000 |
1983/03/07 | 571 | 574 | 570 | 570 | 62,000 |
1983/03/05 | 567 | 577 | 567 | 568 | 51,000 |
1983/03/04 | 567 | 577 | 567 | 567 | 215,000 |
1983/03/03 | 562 | 570 | 562 | 569 | 36,000 |
1983/03/02 | 577 | 577 | 562 | 562 | 157,000 |
1983/03/01 | 580 | 584 | 577 | 577 | 1,185,999 |
1983/02/28 | 573 | 585 | 570 | 580 | 761,000 |
1983/02/26 | 562 | 572 | 560 | 561 | 160,000 |
1983/02/25 | 560 | 560 | 555 | 556 | 137,000 |
1983/02/24 | 559 | 559 | 556 | 556 | 13,000 |
1983/02/23 | 555 | 555 | 553 | 555 | 52,000 |
1983/02/22 | 550 | 555 | 550 | 555 | 90,000 |
1983/02/21 | 550 | 554 | 549 | 554 | 62,000 |
1983/02/18 | 554 | 554 | 549 | 550 | 14,000 |
1983/02/17 | 548 | 555 | 548 | 549 | 120,000 |
1983/02/16 | 552 | 555 | 548 | 548 | 209,000 |
1983/02/15 | 555 | 556 | 552 | 552 | 147,000 |
1983/02/14 | 552 | 559 | 552 | 556 | 69,000 |
1983/02/12 | 551 | 551 | 551 | 551 | 10,000 |
1983/02/10 | 554 | 555 | 553 | 553 | 69,000 |
1983/02/09 | 555 | 558 | 554 | 555 | 141,000 |
1983/02/08 | 551 | 558 | 551 | 555 | 199,000 |
1983/02/07 | 553 | 553 | 550 | 552 | 35,000 |
1983/02/05 | 551 | 555 | 550 | 550 | 27,000 |
1983/02/04 | 546 | 550 | 545 | 550 | 14,000 |
1983/02/03 | 548 | 548 | 545 | 545 | 101,000 |
1983/02/02 | 548 | 548 | 548 | 548 | 47,000 |
1983/02/01 | 550 | 553 | 547 | 548 | 85,000 |
1983/01/31 | 550 | 550 | 547 | 550 | 68,000 |
1983/01/29 | 550 | 553 | 545 | 545 | 232,000 |
1983/01/28 | 550 | 560 | 549 | 550 | 150,000 |
1983/01/27 | 558 | 570 | 555 | 558 | 166,000 |
1983/01/26 | 559 | 559 | 548 | 555 | 123,000 |
1983/01/25 | 552 | 553 | 548 | 553 | 148,000 |
1983/01/24 | 559 | 559 | 554 | 555 | 43,000 |
1983/01/22 | 555 | 559 | 554 | 555 | 94,000 |
1983/01/21 | 555 | 560 | 553 | 555 | 85,000 |
1983/01/20 | 553 | 555 | 553 | 555 | 48,000 |
1983/01/19 | 553 | 559 | 550 | 553 | 57,000 |
1983/01/18 | 560 | 561 | 553 | 559 | 50,000 |
1983/01/17 | 560 | 565 | 560 | 565 | 85,000 |
1983/01/14 | 560 | 560 | 555 | 560 | 141,000 |
1983/01/13 | 553 | 560 | 553 | 560 | 33,000 |
1983/01/12 | 551 | 553 | 550 | 553 | 115,000 |
1983/01/11 | 555 | 560 | 553 | 553 | 114,000 |
1983/01/10 | 563 | 570 | 560 | 560 | 51,000 |
1983/01/08 | 570 | 579 | 561 | 573 | 377,000 |
1983/01/07 | 553 | 572 | 553 | 568 | 409,000 |
1983/01/06 | 551 | 564 | 550 | 553 | 102,000 |
1983/01/05 | 556 | 560 | 549 | 558 | 53,000 |
1983/01/04 | 543 | 555 | 543 | 546 | 30,000 |