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
1987/12/28 1,710 1,740 1,660 1,730 400,000
1987/12/26 1,770 1,770 1,670 1,710 313,000
1987/12/25 1,830 1,840 1,800 1,800 543,000
1987/12/24 1,860 1,860 1,820 1,860 422,000
1987/12/23 1,810 1,840 1,810 1,840 3,644,999
1987/12/22 1,880 1,880 1,800 1,840 885,000
1987/12/21 1,900 1,900 1,860 1,880 827,000
1987/12/18 1,850 1,870 1,830 1,850 977,000
1987/12/17 1,840 1,850 1,820 1,850 792,000
1987/12/16 1,830 1,840 1,800 1,810 303,000
1987/12/15 1,860 1,860 1,800 1,810 549,000
1987/12/14 1,830 1,850 1,830 1,830 390,000
1987/12/11 1,800 1,830 1,780 1,830 450,000
1987/12/10 1,820 1,840 1,810 1,830 773,000
1987/12/09 1,820 1,840 1,800 1,820 561,000
1987/12/08 1,800 1,830 1,790 1,790 401,000
1987/12/07 1,790 1,800 1,770 1,770 347,000
1987/12/05 1,790 1,810 1,790 1,790 280,000
1987/12/04 1,820 1,850 1,820 1,820 216,000
1987/12/03 1,820 1,850 1,810 1,850 434,000
1987/12/02 1,870 1,870 1,840 1,860 437,000
1987/12/01 1,770 1,850 1,750 1,850 705,000
1987/11/30 1,810 1,810 1,790 1,800 383,000
1987/11/28 1,840 1,850 1,820 1,850 241,000
1987/11/27 1,890 1,890 1,850 1,860 623,000
1987/11/26 1,870 1,900 1,860 1,900 352,000
1987/11/25 1,870 1,870 1,830 1,870 634,000
1987/11/24 1,800 1,840 1,800 1,810 521,000
1987/11/20 1,800 1,820 1,780 1,810 517,000
1987/11/19 1,840 1,860 1,800 1,810 755,000
1987/11/18 1,810 1,840 1,800 1,830 774,000
1987/11/17 1,850 1,860 1,810 1,850 590,000
1987/11/16 1,850 1,890 1,830 1,860 863,000
1987/11/13 1,780 1,900 1,760 1,850 1,368,000
1987/11/12 1,680 1,700 1,630 1,680 936,000
1987/11/11 1,700 1,710 1,520 1,630 1,442,000
1987/11/10 1,730 1,760 1,700 1,730 942,000
1987/11/09 1,750 1,800 1,750 1,760 283,000
1987/11/07 1,760 1,780 1,760 1,760 275,000
1987/11/06 1,780 1,790 1,750 1,770 974,000
1987/11/05 1,790 1,800 1,750 1,780 776,000
1987/11/04 1,790 1,820 1,790 1,820 377,000
1987/11/02 1,830 1,830 1,800 1,830 536,000
1987/10/31 1,840 1,840 1,810 1,830 496,000
1987/10/30 1,720 1,780 1,720 1,780 633,000
1987/10/29 1,650 1,720 1,650 1,690 1,299,000
1987/10/28 1,760 1,820 1,700 1,700 1,650,000
1987/10/27 1,670 1,800 1,670 1,780 1,875,000
1987/10/26 1,830 1,850 1,630 1,700 1,830,000
1987/10/24 1,860 1,890 1,860 1,860 917,000
1987/10/23 1,900 1,940 1,870 1,880 1,026,000
1987/10/22 1,980 2,080 1,950 1,980 2,046,000
1987/10/21 1,950 1,950 1,950 1,950 1,463,000
1987/10/20 1,650 1,650 1,650 1,650 706,000
1987/10/19 2,020 2,060 2,010 2,050 618,000
1987/10/16 2,080 2,110 2,080 2,100 1,405,000
1987/10/15 2,070 2,100 2,070 2,080 875,000
1987/10/14 2,120 2,140 2,110 2,120 1,106,000
1987/10/13 2,080 2,120 2,080 2,120 385,000
1987/10/12 2,060 2,100 2,060 2,100 301,000
1987/10/09 2,100 2,120 2,080 2,080 1,200,000
1987/10/08 2,100 2,140 2,090 2,140 755,000
1987/10/07 2,100 2,130 2,100 2,110 1,059,000
1987/10/06 2,100 2,140 2,100 2,130 673,000
1987/10/05 2,110 2,150 2,100 2,140 1,307,000
1987/10/03 2,070 2,110 2,070 2,100 347,000
1987/10/02 2,110 2,110 2,080 2,100 700,000
1987/10/01 2,100 2,120 2,070 2,070 1,892,000
1987/09/30 2,080 2,090 2,060 2,070 791,000
1987/09/29 2,080 2,100 2,060 2,080 1,034,000
1987/09/28 2,040 2,080 2,040 2,060 766,000
1987/09/26 1,990 2,050 1,990 2,030 921,000
1987/09/26 1 -> 1.05 分割
1987/09/25 2,020 2,060 2,010 2,060 837,000
1987/09/24 2,050 2,070 2,040 2,060 843,000
1987/09/22 2,050 2,060 2,020 2,050 628,000
1987/09/21 2,060 2,060 2,040 2,050 635,000
1987/09/18 2,020 2,040 2,010 2,020 786,000
1987/09/17 2,000 2,020 2,000 2,020 680,000
1987/09/16 2,010 2,030 2,000 2,000 751,000
1987/09/14 2,020 2,040 2,010 2,010 1,096,000
1987/09/11 2,020 2,060 2,020 2,020 639,000
1987/09/10 2,030 2,030 2,020 2,020 346,000
1987/09/09 2,040 2,060 2,030 2,050 753,000
1987/09/08 2,030 2,070 2,030 2,050 858,000
1987/09/07 2,060 2,080 2,020 2,020 897,000
1987/09/05 2,130 2,150 2,100 2,100 693,000
1987/09/04 2,180 2,180 2,160 2,160 658,000
1987/09/03 2,140 2,190 2,120 2,180 1,049,000
1987/09/02 2,200 2,200 2,180 2,180 676,000
1987/09/01 2,200 2,230 2,190 2,200 910,000
1987/08/31 2,200 2,220 2,180 2,180 685,000
1987/08/29 2,190 2,220 2,190 2,200 593,000
1987/08/28 2,250 2,250 2,170 2,190 3,031,999
1987/08/27 2,230 2,240 2,220 2,240 1,163,000
1987/08/26 2,210 2,230 2,210 2,230 1,532,000
1987/08/25 2,200 2,210 2,190 2,210 987,000
1987/08/24 2,200 2,200 2,180 2,190 724,000
1987/08/22 2,180 2,200 2,170 2,180 855,000
1987/08/21 2,170 2,180 2,150 2,160 860,000
1987/08/20 2,180 2,180 2,160 2,180 693,000
1987/08/19 2,180 2,190 2,160 2,160 777,000
1987/08/18 2,160 2,180 2,150 2,180 818,000
1987/08/17 2,180 2,180 2,150 2,160 558,000
1987/08/14 2,180 2,180 2,160 2,180 948,000
1987/08/13 2,140 2,160 2,140 2,160 1,004,000
1987/08/12 2,130 2,150 2,110 2,150 1,194,000
1987/08/11 2,140 2,140 2,100 2,100 606,000
1987/08/10 2,100 2,130 2,100 2,120 526,000
1987/08/07 2,130 2,130 2,110 2,120 449,000
1987/08/06 2,140 2,140 2,110 2,140 702,000
1987/08/05 2,060 2,110 2,060 2,100 536,000
1987/08/04 2,040 2,110 2,040 2,080 409,000
1987/08/03 2,150 2,150 2,110 2,120 839,000
1987/08/01 2,100 2,150 2,100 2,150 1,642,000
1987/07/31 2,050 2,080 2,040 2,060 865,000
1987/07/30 2,050 2,050 2,020 2,020 684,000
1987/07/29 2,060 2,060 2,020 2,020 985,000
1987/07/28 2,000 2,040 1,990 2,020 663,000
1987/07/27 1,970 1,970 1,940 1,970 243,000
1987/07/25 1,940 1,970 1,940 1,940 416,000
1987/07/24 1,920 1,950 1,880 1,940 724,000
1987/07/23 1,820 1,850 1,800 1,840 1,064,000
1987/07/22 1,910 1,920 1,810 1,810 1,084,000
1987/07/21 1,930 1,930 1,910 1,920 528,000
1987/07/20 1,990 1,990 1,930 1,960 274,000
1987/07/17 1,990 2,000 1,970 1,970 191,000
1987/07/16 1,950 1,990 1,950 1,980 292,000
1987/07/15 1,960 1,990 1,960 1,980 315,000
1987/07/14 1,980 2,000 1,970 2,000 411,000
1987/07/13 2,020 2,020 2,000 2,000 224,000
1987/07/10 1,990 2,010 1,970 2,010 343,000
1987/07/09 1,950 2,000 1,910 1,960 916,000
1987/07/08 1,990 2,010 1,960 1,960 601,000
1987/07/07 2,000 2,040 1,980 1,990 690,000
1987/07/06 2,000 2,030 2,000 2,010 420,000
1987/07/04 2,030 2,040 2,030 2,040 344,000
1987/07/03 2,090 2,100 2,050 2,050 632,000
1987/07/02 2,020 2,120 2,020 2,070 654,000
1987/07/01 2,030 2,070 2,020 2,050 759,000
1987/06/30 2,040 2,070 2,010 2,070 807,000
1987/06/29 2,090 2,120 2,070 2,080 451,000
1987/06/27 2,110 2,140 2,110 2,110 674,000
1987/06/26 2,110 2,120 2,060 2,100 867,000
1987/06/25 2,080 2,100 2,080 2,100 656,000
1987/06/24 2,070 2,100 2,060 2,080 474,000
1987/06/23 2,050 2,080 2,030 2,060 678,000
1987/06/22 2,150 2,160 2,090 2,090 855,000
1987/06/19 2,150 2,160 2,130 2,150 1,343,000
1987/06/18 2,170 2,170 2,150 2,170 843,000
1987/06/17 2,170 2,180 2,150 2,150 529,000
1987/06/16 2,180 2,180 2,150 2,150 1,001,000
1987/06/15 2,180 2,180 2,160 2,180 1,168,000
1987/06/12 2,170 2,180 2,150 2,150 1,254,000
1987/06/11 2,110 2,160 2,110 2,160 1,180,000
1987/06/10 2,120 2,140 2,100 2,100 718,000
1987/06/09 2,140 2,150 2,120 2,140 540,000
1987/06/08 2,100 2,140 2,100 2,140 459,000
1987/06/06 2,100 2,120 2,080 2,100 358,000
1987/06/05 2,160 2,170 2,080 2,110 1,163,000
1987/06/04 2,190 2,190 2,150 2,160 1,458,000
1987/06/03 2,100 2,170 2,080 2,170 1,592,000
1987/06/02 2,140 2,140 2,100 2,100 801,000
1987/06/01 2,120 2,160 2,110 2,140 1,513,000
1987/05/30 2,120 2,120 2,100 2,100 567,000
1987/05/29 2,100 2,130 2,100 2,100 1,002,000
1987/05/28 2,120 2,120 2,080 2,080 1,236,000
1987/05/27 2,120 2,120 2,070 2,110 1,395,000
1987/05/26 2,100 2,120 2,070 2,080 802,000
1987/05/25 2,140 2,160 2,050 2,070 1,694,000
1987/05/23 2,050 2,130 2,050 2,110 1,134,000
1987/05/22 2,020 2,050 1,980 2,030 997,000
1987/05/21 2,000 2,020 1,960 1,960 1,211,000
1987/05/20 2,020 2,020 1,970 1,990 1,765,000
1987/05/19 2,050 2,090 2,050 2,060 1,184,000
1987/05/18 2,090 2,110 2,060 2,090 1,995,000
1987/05/15 2,130 2,130 2,070 2,110 1,688,000
1987/05/14 2,100 2,120 2,090 2,120 1,529,000
1987/05/13 2,130 2,140 2,060 2,120 2,216,000
1987/05/12 2,080 2,170 2,060 2,140 6,303,999
1987/05/11 2,100 2,100 2,060 2,080 1,711,000
1987/05/08 2,100 2,110 2,060 2,060 4,027,999
1987/05/07 2,100 2,110 2,060 2,080 6,413,999
1987/05/06 1,940 2,080 1,930 2,070 15,414,997
1987/05/02 1,880 1,920 1,860 1,900 1,985,000
1987/05/01 1,920 1,940 1,860 1,880 5,963,999
1987/04/30 1,760 1,910 1,750 1,880 2,282,000
1987/04/28 1,710 1,760 1,610 1,740 3,094,999
1987/04/27 1,860 1,860 1,720 1,720 1,234,000
1987/04/25 1,870 1,880 1,820 1,830 979,000
1987/04/24 1,920 1,920 1,870 1,900 4,276,999
1987/04/23 1,770 1,890 1,770 1,890 3,420,999
1987/04/22 1,770 1,790 1,760 1,770 1,179,000
1987/04/21 1,770 1,790 1,770 1,770 1,416,000
1987/04/20 1,830 1,840 1,770 1,800 1,532,000
1987/04/17 1,810 1,810 1,790 1,810 948,000
1987/04/16 1,810 1,840 1,790 1,790 3,333,999
1987/04/15 1,710 1,750 1,700 1,750 2,561,999
1987/04/14 1,660 1,720 1,660 1,710 799,000
1987/04/13 1,740 1,740 1,710 1,720 969,000
1987/04/10 1,720 1,750 1,720 1,750 672,000
1987/04/09 1,760 1,780 1,730 1,740 1,313,000
1987/04/08 1,710 1,770 1,700 1,730 979,000
1987/04/07 1,690 1,740 1,690 1,730 691,000
1987/04/06 1,700 1,720 1,700 1,700 735,000
1987/04/04 1,700 1,730 1,700 1,700 609,000
1987/04/03 1,670 1,730 1,670 1,700 1,371,000
1987/04/02 1,650 1,720 1,650 1,700 1,146,000
1987/04/01 1,610 1,660 1,610 1,640 1,681,000
1987/03/31 1,600 1,660 1,600 1,630 871,000
1987/03/30 1,670 1,690 1,660 1,680 683,000
1987/03/28 1,660 1,730 1,660 1,700 844,000
1987/03/27 1,720 1,780 1,720 1,750 1,680,000
1987/03/27 1 -> 1.10 分割
1987/03/26 1,850 1,940 1,830 1,900 1,425,000
1987/03/25 1,830 1,850 1,820 1,850 707,000
1987/03/24 1,820 1,830 1,790 1,830 884,000
1987/03/23 1,810 1,840 1,810 1,830 725,000
1987/03/20 1,850 1,860 1,840 1,840 695,000
1987/03/19 1,880 1,890 1,850 1,860 1,017,000
1987/03/18 1,890 1,890 1,860 1,860 1,311,000
1987/03/17 1,870 1,890 1,860 1,890 699,000
1987/03/16 1,860 1,880 1,850 1,880 772,000
1987/03/13 1,880 1,890 1,860 1,860 824,000
1987/03/12 1,890 1,910 1,860 1,880 997,000
1987/03/11 1,910 1,910 1,880 1,910 1,092,000
1987/03/10 1,910 1,920 1,880 1,890 738,000
1987/03/09 1,900 1,930 1,880 1,900 639,000
1987/03/07 1,870 1,890 1,850 1,850 878,000
1987/03/06 1,950 1,960 1,900 1,900 1,633,000
1987/03/05 1,990 2,010 1,940 1,950 4,028,999
1987/03/04 1,890 2,000 1,880 1,960 4,998,999
1987/03/03 1,890 1,900 1,870 1,900 2,362,999
1987/03/02 1,900 1,910 1,860 1,900 3,253,999
1987/02/28 1,850 1,890 1,850 1,870 2,455,999
1987/02/27 1,790 1,860 1,770 1,830 5,276,998
1987/02/26 1,720 1,790 1,720 1,770 2,465,999
1987/02/25 1,680 1,750 1,670 1,710 1,355,000
1987/02/24 1,670 1,700 1,670 1,670 825,000
1987/02/23 1,680 1,740 1,660 1,670 1,319,000
1987/02/20 1,630 1,680 1,630 1,680 1,603,000
1987/02/19 1,630 1,630 1,610 1,620 933,000
1987/02/18 1,600 1,630 1,600 1,610 564,000
1987/02/17 1,600 1,620 1,600 1,600 865,000
1987/02/16 1,600 1,630 1,600 1,610 456,000
1987/02/13 1,650 1,660 1,600 1,600 531,000
1987/02/12 1,670 1,670 1,630 1,650 741,000
1987/02/10 1,630 1,690 1,620 1,620 503,000
1987/02/09 1,560 1,600 1,560 1,580 533,000
1987/02/07 1,620 1,620 1,560 1,590 684,000
1987/02/06 1,660 1,660 1,620 1,620 801,000
1987/02/05 1,700 1,700 1,660 1,660 603,000
1987/02/04 1,670 1,690 1,670 1,670 523,000
1987/02/03 1,690 1,700 1,670 1,680 611,000
1987/02/02 1,700 1,710 1,690 1,690 715,000
1987/01/31 1,690 1,710 1,690 1,690 298,000
1987/01/30 1,670 1,710 1,670 1,710 564,000
1987/01/29 1,670 1,690 1,660 1,660 529,000
1987/01/28 1,700 1,700 1,680 1,690 909,000
1987/01/27 1,710 1,720 1,710 1,710 505,000
1987/01/26 1,720 1,720 1,710 1,710 429,000
1987/01/24 1,720 1,730 1,700 1,720 992,000
1987/01/23 1,690 1,720 1,690 1,690 733,000
1987/01/22 1,730 1,730 1,700 1,720 692,000
1987/01/21 1,720 1,740 1,720 1,730 700,000
1987/01/20 1,720 1,740 1,720 1,730 394,000
1987/01/19 1,720 1,730 1,700 1,720 395,000
1987/01/16 1,700 1,730 1,700 1,700 947,000
1987/01/14 1,710 1,750 1,710 1,720 797,000
1987/01/13 1,720 1,740 1,720 1,720 255,000
1987/01/12 1,780 1,780 1,730 1,750 335,000
1987/01/09 1,750 1,780 1,730 1,780 646,000
1987/01/08 1,740 1,770 1,740 1,750 313,000
1987/01/07 1,780 1,780 1,740 1,760 688,000
1987/01/06 1,810 1,810 1,770 1,770 723,000
1987/01/05 1,760 1,810 1,760 1,760 312,000

このページの先頭へ