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 |
---|---|---|---|---|---|
1984/12/28 | 802 | 805 | 801 | 805 | 60,000 |
1984/12/27 | 795 | 808 | 795 | 801 | 446,000 |
1984/12/26 | 792 | 800 | 792 | 792 | 126,000 |
1984/12/25 | 789 | 801 | 789 | 799 | 215,000 |
1984/12/24 | 800 | 800 | 791 | 791 | 137,000 |
1984/12/22 | 805 | 805 | 798 | 798 | 494,000 |
1984/12/21 | 809 | 809 | 798 | 798 | 417,000 |
1984/12/20 | 812 | 812 | 802 | 805 | 936,000 |
1984/12/19 | 802 | 820 | 802 | 813 | 1,492,999 |
1984/12/18 | 800 | 800 | 795 | 800 | 617,000 |
1984/12/17 | 799 | 802 | 791 | 800 | 277,000 |
1984/12/15 | 785 | 790 | 784 | 790 | 103,000 |
1984/12/14 | 771 | 780 | 771 | 780 | 232,000 |
1984/12/13 | 780 | 780 | 771 | 772 | 281,000 |
1984/12/12 | 787 | 787 | 778 | 780 | 163,000 |
1984/12/11 | 789 | 789 | 785 | 788 | 134,000 |
1984/12/10 | 788 | 795 | 785 | 785 | 155,000 |
1984/12/07 | 785 | 790 | 780 | 790 | 477,000 |
1984/12/06 | 790 | 790 | 785 | 785 | 358,000 |
1984/12/05 | 795 | 795 | 790 | 790 | 223,000 |
1984/12/04 | 787 | 795 | 787 | 795 | 262,000 |
1984/12/03 | 784 | 788 | 780 | 781 | 207,000 |
1984/12/01 | 792 | 793 | 777 | 777 | 226,000 |
1984/11/30 | 800 | 800 | 796 | 796 | 487,000 |
1984/11/29 | 805 | 805 | 793 | 796 | 204,000 |
1984/11/28 | 797 | 804 | 790 | 797 | 290,000 |
1984/11/27 | 804 | 804 | 796 | 800 | 152,000 |
1984/11/26 | 812 | 812 | 795 | 800 | 246,000 |
1984/11/24 | 795 | 805 | 790 | 804 | 133,000 |
1984/11/22 | 790 | 795 | 790 | 790 | 226,000 |
1984/11/21 | 792 | 792 | 785 | 790 | 191,000 |
1984/11/20 | 800 | 800 | 792 | 795 | 118,000 |
1984/11/19 | 805 | 805 | 796 | 797 | 238,000 |
1984/11/17 | 800 | 812 | 791 | 805 | 417,000 |
1984/11/16 | 785 | 790 | 782 | 790 | 236,000 |
1984/11/15 | 795 | 795 | 784 | 789 | 410,000 |
1984/11/14 | 794 | 805 | 786 | 790 | 498,000 |
1984/11/13 | 771 | 780 | 771 | 774 | 199,000 |
1984/11/12 | 777 | 780 | 775 | 775 | 317,000 |
1984/11/09 | 775 | 782 | 770 | 780 | 432,000 |
1984/11/08 | 775 | 783 | 775 | 775 | 416,000 |
1984/11/07 | 795 | 795 | 785 | 785 | 440,000 |
1984/11/06 | 796 | 799 | 785 | 785 | 507,000 |
1984/11/05 | 790 | 799 | 786 | 786 | 198,000 |
1984/11/02 | 800 | 800 | 792 | 792 | 375,000 |
1984/11/01 | 805 | 805 | 796 | 796 | 346,000 |
1984/10/31 | 810 | 810 | 795 | 805 | 957,000 |
1984/10/30 | 790 | 800 | 790 | 790 | 510,000 |
1984/10/29 | 798 | 798 | 788 | 790 | 305,000 |
1984/10/27 | 795 | 795 | 788 | 788 | 321,000 |
1984/10/26 | 800 | 804 | 791 | 795 | 459,000 |
1984/10/25 | 819 | 819 | 799 | 800 | 277,000 |
1984/10/24 | 820 | 825 | 810 | 819 | 671,000 |
1984/10/23 | 830 | 832 | 816 | 825 | 1,209,999 |
1984/10/22 | 828 | 835 | 820 | 827 | 1,800,999 |
1984/10/20 | 823 | 828 | 820 | 820 | 609,000 |
1984/10/19 | 820 | 820 | 805 | 813 | 760,000 |
1984/10/18 | 810 | 813 | 800 | 813 | 614,000 |
1984/10/17 | 818 | 818 | 805 | 805 | 1,177,999 |
1984/10/16 | 819 | 824 | 800 | 814 | 2,240,999 |
1984/10/15 | 800 | 815 | 791 | 815 | 1,565,999 |
1984/10/12 | 778 | 790 | 775 | 790 | 1,084,999 |
1984/10/11 | 781 | 786 | 770 | 778 | 734,000 |
1984/10/09 | 780 | 793 | 780 | 786 | 752,000 |
1984/10/08 | 800 | 800 | 783 | 783 | 627,000 |
1984/10/06 | 791 | 805 | 790 | 790 | 1,700,999 |
1984/10/05 | 770 | 795 | 769 | 789 | 3,070,998 |
1984/10/04 | 742 | 754 | 742 | 750 | 1,320,999 |
1984/10/03 | 739 | 748 | 739 | 740 | 1,221,999 |
1984/10/02 | 739 | 744 | 736 | 739 | 723,000 |
1984/10/01 | 735 | 739 | 732 | 739 | 263,000 |
1984/09/29 | 730 | 736 | 730 | 730 | 360,000 |
1984/09/28 | 725 | 740 | 725 | 738 | 608,000 |
1984/09/27 | 726 | 734 | 723 | 723 | 410,000 |
1984/09/26 | 721 | 735 | 716 | 735 | 316,000 |
1984/09/25 | 726 | 726 | 720 | 721 | 428,000 |
1984/09/22 | 720 | 730 | 715 | 726 | 153,000 |
1984/09/21 | 733 | 733 | 727 | 730 | 585,000 |
1984/09/20 | 732 | 737 | 730 | 733 | 283,000 |
1984/09/19 | 727 | 735 | 727 | 732 | 245,000 |
1984/09/18 | 739 | 739 | 735 | 735 | 212,000 |
1984/09/17 | 740 | 748 | 735 | 738 | 662,000 |
1984/09/14 | 749 | 751 | 741 | 742 | 345,000 |
1984/09/13 | 749 | 749 | 740 | 741 | 148,000 |
1984/09/12 | 735 | 749 | 735 | 749 | 426,000 |
1984/09/11 | 747 | 747 | 730 | 731 | 146,000 |
1984/09/10 | 742 | 747 | 742 | 747 | 21,000 |
1984/09/07 | 740 | 745 | 740 | 740 | 75,000 |
1984/09/06 | 745 | 747 | 741 | 741 | 99,000 |
1984/09/05 | 750 | 751 | 740 | 740 | 189,000 |
1984/09/04 | 755 | 755 | 750 | 751 | 47,000 |
1984/09/03 | 751 | 755 | 750 | 750 | 87,000 |
1984/09/01 | 755 | 757 | 754 | 754 | 112,000 |
1984/08/31 | 750 | 756 | 750 | 751 | 111,000 |
1984/08/30 | 752 | 760 | 750 | 750 | 96,000 |
1984/08/29 | 751 | 761 | 751 | 755 | 139,000 |
1984/08/28 | 760 | 761 | 752 | 761 | 78,000 |
1984/08/27 | 752 | 760 | 752 | 760 | 70,000 |
1984/08/25 | 751 | 760 | 751 | 752 | 38,000 |
1984/08/24 | 755 | 755 | 751 | 751 | 37,000 |
1984/08/23 | 773 | 775 | 760 | 765 | 158,000 |
1984/08/22 | 770 | 775 | 770 | 775 | 166,000 |
1984/08/21 | 775 | 775 | 765 | 765 | 116,000 |
1984/08/20 | 766 | 770 | 765 | 770 | 84,000 |
1984/08/18 | 775 | 775 | 765 | 765 | 46,000 |
1984/08/17 | 780 | 784 | 771 | 775 | 317,000 |
1984/08/16 | 785 | 785 | 760 | 773 | 322,000 |
1984/08/15 | 794 | 794 | 780 | 789 | 265,000 |
1984/08/14 | 777 | 795 | 777 | 790 | 665,000 |
1984/08/13 | 765 | 776 | 765 | 775 | 144,000 |
1984/08/10 | 770 | 775 | 760 | 770 | 743,000 |
1984/08/09 | 754 | 765 | 754 | 765 | 140,000 |
1984/08/08 | 765 | 769 | 750 | 751 | 68,000 |
1984/08/07 | 770 | 770 | 755 | 764 | 89,000 |
1984/08/06 | 768 | 770 | 758 | 765 | 251,000 |
1984/08/04 | 757 | 760 | 752 | 760 | 377,000 |
1984/08/03 | 735 | 749 | 735 | 747 | 530,000 |
1984/08/02 | 725 | 730 | 720 | 720 | 495,000 |
1984/08/01 | 710 | 714 | 706 | 710 | 509,000 |
1984/07/31 | 718 | 718 | 706 | 706 | 539,000 |
1984/07/30 | 729 | 729 | 720 | 720 | 266,000 |
1984/07/28 | 726 | 732 | 726 | 732 | 86,000 |
1984/07/27 | 725 | 734 | 721 | 734 | 145,000 |
1984/07/26 | 715 | 720 | 715 | 715 | 150,000 |
1984/07/25 | 710 | 720 | 708 | 715 | 109,000 |
1984/07/24 | 715 | 715 | 701 | 710 | 343,000 |
1984/07/23 | 730 | 734 | 720 | 725 | 100,000 |
1984/07/21 | 736 | 740 | 729 | 729 | 91,000 |
1984/07/20 | 750 | 750 | 740 | 740 | 317,000 |
1984/07/19 | 751 | 759 | 750 | 750 | 68,000 |
1984/07/18 | 745 | 760 | 745 | 750 | 69,000 |
1984/07/17 | 745 | 750 | 741 | 750 | 177,000 |
1984/07/16 | 740 | 751 | 740 | 750 | 229,000 |
1984/07/13 | 758 | 760 | 750 | 750 | 151,000 |
1984/07/12 | 761 | 761 | 757 | 757 | 265,000 |
1984/07/11 | 765 | 771 | 761 | 771 | 158,000 |
1984/07/10 | 765 | 775 | 765 | 766 | 65,000 |
1984/07/09 | 765 | 769 | 765 | 765 | 47,000 |
1984/07/07 | 770 | 770 | 770 | 770 | 54,000 |
1984/07/06 | 770 | 770 | 765 | 770 | 70,000 |
1984/07/05 | 769 | 779 | 769 | 770 | 166,000 |
1984/07/04 | 770 | 780 | 770 | 779 | 182,000 |
1984/07/03 | 790 | 790 | 782 | 783 | 342,000 |
1984/07/02 | 792 | 792 | 782 | 790 | 359,000 |
1984/06/30 | 780 | 785 | 779 | 782 | 247,000 |
1984/06/29 | 778 | 778 | 770 | 777 | 242,000 |
1984/06/28 | 770 | 780 | 766 | 776 | 260,000 |
1984/06/27 | 754 | 769 | 754 | 761 | 382,000 |
1984/06/26 | 753 | 760 | 753 | 760 | 161,000 |
1984/06/25 | 761 | 769 | 750 | 760 | 204,000 |
1984/06/23 | 775 | 775 | 770 | 770 | 45,000 |
1984/06/22 | 775 | 780 | 770 | 780 | 384,000 |
1984/06/21 | 797 | 800 | 777 | 784 | 894,000 |
1984/06/20 | 774 | 795 | 774 | 794 | 574,000 |
1984/06/19 | 764 | 780 | 764 | 771 | 444,000 |
1984/06/18 | 761 | 764 | 757 | 764 | 192,000 |
1984/06/16 | 752 | 765 | 752 | 765 | 107,000 |
1984/06/15 | 758 | 758 | 750 | 757 | 276,000 |
1984/06/14 | 775 | 779 | 768 | 768 | 289,000 |
1984/06/13 | 773 | 780 | 773 | 780 | 272,000 |
1984/06/12 | 775 | 779 | 771 | 779 | 395,000 |
1984/06/11 | 779 | 779 | 773 | 779 | 203,000 |
1984/06/08 | 771 | 779 | 771 | 773 | 843,000 |
1984/06/07 | 767 | 780 | 767 | 771 | 542,000 |
1984/06/06 | 760 | 770 | 760 | 767 | 154,000 |
1984/06/05 | 762 | 767 | 756 | 760 | 324,000 |
1984/06/04 | 745 | 760 | 745 | 755 | 89,000 |
1984/06/02 | 750 | 755 | 745 | 745 | 138,000 |
1984/06/01 | 720 | 735 | 720 | 730 | 161,000 |
1984/05/31 | 725 | 739 | 725 | 725 | 289,000 |
1984/05/30 | 725 | 727 | 722 | 725 | 195,000 |
1984/05/29 | 725 | 730 | 720 | 725 | 148,000 |
1984/05/28 | 750 | 750 | 730 | 730 | 54,000 |
1984/05/26 | 731 | 740 | 731 | 740 | 216,000 |
1984/05/25 | 749 | 749 | 730 | 740 | 206,000 |
1984/05/24 | 717 | 760 | 717 | 760 | 497,000 |
1984/05/23 | 683 | 719 | 680 | 719 | 576,000 |
1984/05/22 | 700 | 700 | 685 | 693 | 438,000 |
1984/05/21 | 717 | 717 | 710 | 710 | 157,000 |
1984/05/19 | 710 | 717 | 710 | 717 | 144,000 |
1984/05/18 | 710 | 722 | 700 | 700 | 454,000 |
1984/05/17 | 752 | 757 | 725 | 730 | 446,000 |
1984/05/16 | 750 | 760 | 750 | 757 | 243,000 |
1984/05/15 | 750 | 769 | 750 | 760 | 214,000 |
1984/05/14 | 770 | 770 | 740 | 760 | 304,000 |
1984/05/11 | 780 | 785 | 771 | 772 | 329,000 |
1984/05/10 | 790 | 795 | 781 | 785 | 290,000 |
1984/05/09 | 800 | 805 | 791 | 795 | 544,000 |
1984/05/08 | 820 | 820 | 805 | 806 | 583,000 |
1984/05/07 | 820 | 826 | 820 | 820 | 217,000 |
1984/05/04 | 829 | 835 | 821 | 829 | 971,000 |
1984/05/02 | 820 | 841 | 820 | 839 | 1,509,999 |
1984/05/01 | 800 | 825 | 800 | 815 | 392,000 |
1984/04/28 | 800 | 804 | 785 | 800 | 628,000 |
1984/04/27 | 815 | 824 | 806 | 806 | 397,000 |
1984/04/26 | 805 | 813 | 802 | 805 | 224,000 |
1984/04/25 | 805 | 810 | 800 | 805 | 719,000 |
1984/04/24 | 805 | 814 | 801 | 801 | 372,000 |
1984/04/23 | 830 | 830 | 815 | 815 | 551,000 |
1984/04/21 | 825 | 833 | 815 | 833 | 432,000 |
1984/04/20 | 805 | 835 | 795 | 830 | 1,059,999 |
1984/04/19 | 819 | 824 | 810 | 810 | 734,000 |
1984/04/18 | 815 | 825 | 815 | 819 | 384,000 |
1984/04/17 | 827 | 839 | 810 | 810 | 374,000 |
1984/04/16 | 835 | 850 | 825 | 825 | 671,000 |
1984/04/13 | 848 | 850 | 835 | 835 | 1,095,999 |
1984/04/12 | 841 | 852 | 840 | 843 | 1,750,999 |
1984/04/11 | 840 | 849 | 835 | 845 | 2,477,999 |
1984/04/10 | 820 | 830 | 815 | 830 | 797,000 |
1984/04/09 | 810 | 820 | 810 | 814 | 299,000 |
1984/04/07 | 822 | 824 | 810 | 810 | 477,000 |
1984/04/06 | 816 | 824 | 810 | 824 | 926,000 |
1984/04/05 | 828 | 828 | 818 | 818 | 579,000 |
1984/04/04 | 830 | 835 | 816 | 818 | 1,559,999 |
1984/04/03 | 810 | 834 | 810 | 824 | 1,581,999 |
1984/04/02 | 816 | 816 | 806 | 806 | 1,218,999 |
1984/03/31 | 805 | 810 | 799 | 810 | 465,000 |
1984/03/30 | 808 | 810 | 799 | 799 | 1,354,999 |
1984/03/29 | 800 | 825 | 800 | 805 | 2,181,999 |
1984/03/28 | 787 | 795 | 785 | 792 | 1,647,999 |
1984/03/27 | 790 | 795 | 786 | 791 | 802,000 |
1984/03/26 | 798 | 798 | 790 | 791 | 567,000 |
1984/03/24 | 786 | 798 | 783 | 798 | 896,000 |
1984/03/23 | 785 | 785 | 780 | 780 | 1,409,999 |
1984/03/22 | 778 | 787 | 771 | 781 | 1,811,999 |
1984/03/21 | 756 | 780 | 750 | 780 | 1,359,999 |
1984/03/19 | 760 | 762 | 751 | 756 | 785,000 |
1984/03/17 | 756 | 765 | 750 | 753 | 1,527,999 |
1984/03/16 | 745 | 753 | 738 | 753 | 2,014,999 |
1984/03/15 | 729 | 743 | 729 | 737 | 1,149,999 |
1984/03/14 | 715 | 729 | 715 | 720 | 657,000 |
1984/03/13 | 720 | 725 | 710 | 715 | 145,000 |
1984/03/12 | 705 | 730 | 705 | 730 | 404,000 |
1984/03/09 | 705 | 710 | 700 | 702 | 89,000 |
1984/03/08 | 698 | 700 | 696 | 696 | 109,000 |
1984/03/07 | 698 | 700 | 695 | 695 | 152,000 |
1984/03/06 | 690 | 700 | 690 | 699 | 225,000 |
1984/03/05 | 695 | 695 | 685 | 690 | 230,000 |
1984/03/03 | 695 | 708 | 695 | 695 | 116,000 |
1984/03/02 | 700 | 703 | 695 | 695 | 193,000 |
1984/03/01 | 705 | 708 | 699 | 700 | 129,000 |
1984/02/29 | 706 | 708 | 700 | 703 | 401,000 |
1984/02/28 | 720 | 726 | 711 | 711 | 1,337,999 |
1984/02/27 | 710 | 725 | 707 | 715 | 1,937,999 |
1984/02/25 | 688 | 710 | 688 | 700 | 790,000 |
1984/02/24 | 674 | 682 | 674 | 678 | 460,000 |
1984/02/23 | 684 | 684 | 671 | 684 | 140,000 |
1984/02/22 | 670 | 685 | 670 | 684 | 246,000 |
1984/02/21 | 665 | 675 | 665 | 668 | 137,000 |
1984/02/20 | 659 | 662 | 659 | 660 | 102,000 |
1984/02/18 | 658 | 661 | 658 | 660 | 55,000 |
1984/02/17 | 659 | 665 | 657 | 661 | 181,000 |
1984/02/16 | 666 | 668 | 660 | 660 | 156,000 |
1984/02/15 | 673 | 684 | 671 | 672 | 199,000 |
1984/02/14 | 686 | 687 | 676 | 676 | 256,000 |
1984/02/13 | 690 | 691 | 688 | 689 | 76,000 |
1984/02/10 | 687 | 695 | 687 | 695 | 155,000 |
1984/02/09 | 700 | 705 | 687 | 690 | 334,000 |
1984/02/08 | 686 | 730 | 686 | 720 | 473,000 |
1984/02/07 | 685 | 692 | 685 | 686 | 435,000 |
1984/02/06 | 688 | 695 | 688 | 693 | 172,000 |
1984/02/04 | 686 | 690 | 685 | 687 | 81,000 |
1984/02/03 | 700 | 700 | 690 | 690 | 112,000 |
1984/02/02 | 700 | 704 | 700 | 700 | 303,000 |
1984/02/01 | 698 | 704 | 691 | 700 | 181,000 |
1984/01/31 | 701 | 710 | 690 | 697 | 154,000 |
1984/01/30 | 719 | 719 | 701 | 701 | 241,000 |
1984/01/28 | 715 | 723 | 711 | 722 | 961,000 |
1984/01/27 | 714 | 728 | 704 | 725 | 1,156,999 |
1984/01/26 | 708 | 710 | 700 | 709 | 823,000 |
1984/01/25 | 697 | 709 | 691 | 709 | 188,000 |
1984/01/24 | 697 | 698 | 690 | 695 | 184,000 |
1984/01/23 | 690 | 697 | 686 | 694 | 200,000 |
1984/01/21 | 690 | 700 | 690 | 691 | 175,000 |
1984/01/20 | 709 | 709 | 691 | 700 | 391,000 |
1984/01/19 | 698 | 710 | 685 | 710 | 546,000 |
1984/01/18 | 706 | 707 | 700 | 700 | 449,000 |
1984/01/17 | 711 | 711 | 705 | 705 | 255,000 |
1984/01/13 | 702 | 717 | 702 | 709 | 415,000 |
1984/01/12 | 715 | 718 | 708 | 710 | 460,000 |
1984/01/11 | 719 | 719 | 708 | 715 | 555,000 |
1984/01/10 | 718 | 720 | 701 | 720 | 590,000 |
1984/01/09 | 730 | 730 | 709 | 722 | 1,159,999 |
1984/01/07 | 727 | 734 | 727 | 733 | 2,208,999 |
1984/01/06 | 720 | 728 | 715 | 724 | 3,621,998 |
1984/01/05 | 713 | 722 | 708 | 717 | 4,709,998 |
1984/01/04 | 683 | 705 | 683 | 702 | 2,992,999 |