日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 1,020 1,030 1,010 1,010 513,000
1985/12/27 1,020 1,030 1,010 1,020 1,162,000
1985/12/26 1,030 1,040 1,010 1,020 5,535,998
1985/12/25 979 995 971 994 1,687,999
1985/12/24 974 978 970 975 326,000
1985/12/23 975 975 970 974 295,000
1985/12/21 975 979 970 972 108,000
1985/12/20 984 984 975 975 1,176,000
1985/12/19 989 989 979 980 356,000
1985/12/18 979 989 974 988 2,188,999
1985/12/17 977 980 970 970 627,000
1985/12/16 985 987 975 977 1,042,000
1985/12/13 970 976 965 975 594,000
1985/12/12 979 979 970 976 456,000
1985/12/11 971 975 962 970 361,000
1985/12/10 972 972 960 961 351,000
1985/12/09 971 975 967 969 282,000
1985/12/07 970 975 970 975 192,000
1985/12/06 982 987 970 978 892,000
1985/12/05 975 985 973 980 730,000
1985/12/04 979 979 965 966 686,000
1985/12/03 980 983 970 972 1,052,000
1985/12/02 971 989 970 980 183,000
1985/11/30 988 989 972 980 249,000
1985/11/29 985 985 970 979 126,000
1985/11/28 998 1,010 979 988 1,534,999
1985/11/27 1,000 1,010 993 999 2,701,999
1985/11/26 982 1,000 982 997 4,856,998
1985/11/25 977 979 971 972 564,000
1985/11/22 985 987 970 971 1,385,999
1985/11/21 969 992 969 982 4,288,998
1985/11/20 980 980 963 968 1,863,999
1985/11/19 983 990 960 970 3,424,999
1985/11/18 955 986 955 984 3,312,999
1985/11/16 945 950 941 945 506,000
1985/11/15 925 939 925 931 168,000
1985/11/14 939 939 910 930 630,000
1985/11/13 933 940 930 939 431,000
1985/11/12 940 943 930 930 394,000
1985/11/11 940 940 930 936 124,000
1985/11/08 956 957 945 950 454,000
1985/11/07 953 962 952 961 1,896,999
1985/11/06 940 955 939 953 1,117,000
1985/11/05 937 940 933 934 386,000
1985/11/02 930 939 930 931 223,000
1985/11/01 935 943 925 932 311,000
1985/10/31 939 949 939 945 664,000
1985/10/30 930 935 926 935 433,000
1985/10/29 923 930 920 928 438,000
1985/10/28 921 936 918 929 271,000
1985/10/26 930 930 911 911 300,000
1985/10/25 944 951 930 932 702,000
1985/10/24 940 945 939 944 753,000
1985/10/23 935 951 935 950 1,423,999
1985/10/22 945 945 929 930 885,000
1985/10/21 950 950 930 935 433,000
1985/10/19 950 954 946 954 402,000
1985/10/18 943 956 943 946 737,000
1985/10/17 950 950 941 950 801,000
1985/10/16 960 964 950 955 868,000
1985/10/15 970 970 954 960 1,005,000
1985/10/14 968 976 960 965 1,547,999
1985/10/11 956 961 946 959 1,122,000
1985/10/09 946 960 940 946 1,186,000
1985/10/08 940 941 935 936 470,000
1985/10/07 946 950 933 941 372,000
1985/10/05 948 954 934 953 882,000
1985/10/04 953 960 945 958 1,641,999
1985/10/03 955 978 944 960 3,543,999
1985/10/02 931 960 931 955 4,784,998
1985/10/01 914 935 910 921 2,839,999
1985/09/30 903 915 900 914 664,000
1985/09/28 902 908 898 904 328,000
1985/09/27 915 920 903 912 2,738,999
1985/09/26 886 905 880 905 2,504,999
1985/09/25 870 874 870 870 243,000
1985/09/24 877 885 870 870 892,000
1985/09/21 856 880 856 870 618,000
1985/09/20 857 858 856 856 382,000
1985/09/19 851 858 850 858 511,000
1985/09/18 853 854 850 851 218,000
1985/09/17 849 854 841 854 381,000
1985/09/13 849 855 849 850 394,000
1985/09/12 848 854 846 846 234,000
1985/09/11 846 850 846 846 219,000
1985/09/10 850 850 842 844 280,000
1985/09/09 848 850 845 850 140,000
1985/09/07 849 849 845 846 282,000
1985/09/06 850 858 848 848 175,000
1985/09/05 856 856 847 849 409,000
1985/09/04 849 856 845 856 326,000
1985/09/03 850 851 845 850 342,000
1985/09/02 863 863 840 840 219,000
1985/08/31 858 865 858 865 652,000
1985/08/30 850 868 849 865 1,239,000
1985/08/29 845 845 840 840 628,000
1985/08/28 842 854 842 845 237,000
1985/08/27 850 850 840 841 188,000
1985/08/26 850 853 850 850 184,000
1985/08/24 850 855 850 851 162,000
1985/08/23 854 855 850 850 240,000
1985/08/22 850 853 848 852 395,000
1985/08/21 848 853 848 850 188,000
1985/08/20 850 851 845 850 209,000
1985/08/19 850 851 841 850 115,000
1985/08/17 850 851 849 850 172,000
1985/08/16 855 855 850 850 138,000
1985/08/15 856 856 849 849 183,000
1985/08/14 855 858 850 858 240,000
1985/08/13 857 858 853 858 132,000
1985/08/12 855 857 848 857 292,000
1985/08/09 850 860 845 848 358,000
1985/08/08 841 855 841 848 171,000
1985/08/07 849 852 836 850 314,000
1985/08/06 860 865 844 855 538,000
1985/08/05 865 875 865 868 277,000
1985/08/03 882 895 870 871 2,238,999
1985/08/02 841 879 840 872 3,190,999
1985/08/01 838 840 838 838 179,000
1985/07/31 835 838 833 835 166,000
1985/07/30 832 838 822 832 573,000
1985/07/29 830 834 825 830 178,000
1985/07/27 834 834 826 826 93,000
1985/07/26 822 834 822 834 318,000
1985/07/25 821 823 820 821 114,000
1985/07/24 810 825 810 820 78,000
1985/07/23 819 821 816 816 140,000
1985/07/22 814 825 814 821 229,000
1985/07/20 811 815 811 814 146,000
1985/07/19 815 816 811 813 171,000
1985/07/18 817 830 811 815 536,000
1985/07/17 810 818 807 818 352,000
1985/07/16 805 807 800 806 193,000
1985/07/15 810 810 795 805 245,000
1985/07/12 810 810 805 810 302,000
1985/07/11 826 835 805 810 476,000
1985/07/10 835 837 829 835 588,000
1985/07/09 834 838 834 835 655,000
1985/07/08 840 840 836 837 751,000
1985/07/06 837 840 837 839 308,000
1985/07/05 840 840 837 837 566,000
1985/07/04 839 845 839 840 644,000
1985/07/03 840 841 838 838 415,000
1985/07/02 842 842 840 840 286,000
1985/07/01 839 843 839 840 265,000
1985/06/29 839 843 839 839 209,000
1985/06/28 840 841 837 837 327,000
1985/06/27 848 848 837 838 464,000
1985/06/26 840 850 838 841 836,000
1985/06/25 836 840 836 836 450,000
1985/06/24 835 840 835 838 255,000
1985/06/22 836 839 835 835 196,000
1985/06/21 835 838 835 836 547,000
1985/06/20 838 838 832 835 848,000
1985/06/19 841 843 832 835 569,000
1985/06/18 844 845 841 841 501,000
1985/06/17 838 845 838 842 190,000
1985/06/15 835 840 835 840 533,000
1985/06/14 838 839 835 838 464,000
1985/06/13 839 848 839 841 438,000
1985/06/12 839 842 839 840 618,000
1985/06/11 837 840 837 839 283,000
1985/06/10 837 845 837 839 391,000
1985/06/07 850 850 840 841 619,000
1985/06/06 840 853 840 850 931,000
1985/06/05 835 848 835 837 444,000
1985/06/04 822 840 822 839 313,000
1985/06/03 845 845 820 820 362,000
1985/06/01 852 854 841 842 709,000
1985/05/31 859 863 851 852 1,830,999
1985/05/30 845 852 845 850 1,267,999
1985/05/29 845 848 836 842 717,000
1985/05/28 840 850 838 845 1,160,000
1985/05/27 835 845 835 843 301,000
1985/05/25 835 837 830 835 236,000
1985/05/24 837 838 835 835 1,243,000
1985/05/23 851 853 838 840 1,147,000
1985/05/22 840 855 840 851 2,154,999
1985/05/21 850 863 840 840 3,054,999
1985/05/20 842 845 835 845 1,610,999
1985/05/18 832 841 821 840 2,037,999
1985/05/17 805 837 805 834 2,848,999
1985/05/16 800 809 798 803 1,038,000
1985/05/15 803 810 801 802 1,173,000
1985/05/14 817 821 801 803 2,056,999
1985/05/13 800 815 799 815 1,441,999
1985/05/10 792 804 791 804 743,000
1985/05/09 799 799 791 797 473,000
1985/05/08 790 806 789 799 1,188,000
1985/05/07 791 796 789 789 518,000
1985/05/04 785 793 785 790 86,000
1985/05/02 800 800 790 797 406,000
1985/05/01 798 805 795 802 854,000
1985/04/30 798 798 785 788 327,000
1985/04/27 793 798 791 796 390,000
1985/04/26 793 794 785 790 694,000
1985/04/25 776 794 773 780 466,000
1985/04/24 760 769 760 769 358,000
1985/04/23 761 770 761 761 217,000
1985/04/22 770 775 768 771 168,000
1985/04/20 767 774 760 768 176,000
1985/04/19 769 769 760 767 523,000
1985/04/18 763 770 750 770 646,000
1985/04/17 762 774 760 760 1,291,999
1985/04/16 789 790 755 761 918,000
1985/04/15 805 805 791 799 778,000
1985/04/12 808 808 795 805 1,091,000
1985/04/11 805 810 804 810 978,000
1985/04/10 810 812 805 806 613,000
1985/04/09 820 821 809 810 708,000
1985/04/08 805 825 802 819 640,000
1985/04/06 800 805 795 795 399,000
1985/04/05 820 823 810 810 1,188,000
1985/04/04 820 835 811 824 3,452,999
1985/04/03 805 815 800 810 3,527,999
1985/04/02 786 805 784 798 3,589,999
1985/04/01 780 792 780 781 1,679,999
1985/03/30 780 782 773 778 517,000
1985/03/29 784 786 765 776 1,963,999
1985/03/28 776 790 776 779 3,873,998
1985/03/27 776 780 761 776 2,055,999
1985/03/27 1 -> 1.10 分割
1985/03/26 845 850 840 848 594,000
1985/03/25 847 847 843 844 318,000
1985/03/23 849 850 840 845 339,000
1985/03/22 853 854 844 844 406,000
1985/03/20 855 856 851 855 1,258,999
1985/03/19 844 863 844 855 2,105,999
1985/03/18 838 850 838 842 1,342,999
1985/03/16 834 838 833 833 400,000
1985/03/15 834 846 834 840 850,000
1985/03/14 846 846 836 844 1,322,999
1985/03/13 826 832 825 826 411,000
1985/03/12 820 827 820 826 344,000
1985/03/11 821 830 820 820 215,000
1985/03/08 826 839 815 825 417,000
1985/03/07 840 842 838 842 272,000
1985/03/06 840 845 840 840 585,000
1985/03/05 843 849 840 840 694,000
1985/03/04 835 846 835 845 587,000
1985/03/02 847 847 835 835 164,000
1985/03/01 828 850 828 845 839,000
1985/02/28 826 830 825 826 578,000
1985/02/27 828 832 825 826 890,000
1985/02/26 824 835 821 829 782,000
1985/02/25 825 834 825 825 320,000
1985/02/23 823 830 823 824 178,000
1985/02/22 820 826 820 823 216,000
1985/02/21 819 830 817 830 244,000
1985/02/20 817 819 815 817 167,000
1985/02/19 819 820 815 817 141,000
1985/02/18 819 823 818 819 61,000
1985/02/16 816 825 816 817 152,000
1985/02/15 825 825 816 816 71,000
1985/02/14 816 828 815 817 238,000
1985/02/13 830 835 820 820 195,000
1985/02/12 815 825 815 825 216,000
1985/02/08 820 821 815 815 385,000
1985/02/07 824 827 820 822 268,000
1985/02/06 825 828 815 820 261,000
1985/02/05 825 829 818 825 500,000
1985/02/04 827 835 825 825 200,000
1985/02/02 835 840 825 825 347,000
1985/02/01 840 842 833 835 546,000
1985/01/31 849 849 833 840 579,000
1985/01/30 830 839 829 830 646,000
1985/01/29 825 831 825 825 397,000
1985/01/28 820 832 820 831 317,000
1985/01/26 825 828 820 822 279,000
1985/01/25 820 830 819 825 395,000
1985/01/24 822 827 820 820 421,000
1985/01/23 833 833 822 822 941,000
1985/01/22 849 849 830 832 792,000
1985/01/21 854 855 848 849 325,000
1985/01/19 850 854 846 848 359,000
1985/01/18 858 860 850 850 1,335,999
1985/01/17 862 862 846 860 1,378,999
1985/01/16 855 866 855 858 3,493,998
1985/01/14 845 854 845 853 1,107,999
1985/01/11 849 862 845 855 6,326,997
1985/01/10 817 850 815 830 4,091,998
1985/01/09 815 815 807 807 729,000
1985/01/08 805 811 802 806 340,000
1985/01/07 819 819 811 815 399,000
1985/01/05 814 819 811 814 444,000
1985/01/04 815 815 806 810 135,000

このページの先頭へ