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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,140 | 1,150 | 1,130 | 1,130 | 279,000 |
| 1992/12/29 | 1,140 | 1,160 | 1,130 | 1,160 | 480,000 |
| 1992/12/28 | 1,150 | 1,150 | 1,130 | 1,130 | 272,000 |
| 1992/12/25 | 1,150 | 1,160 | 1,140 | 1,150 | 432,000 |
| 1992/12/24 | 1,160 | 1,170 | 1,150 | 1,150 | 465,000 |
| 1992/12/22 | 1,180 | 1,180 | 1,170 | 1,170 | 753,000 |
| 1992/12/21 | 1,160 | 1,190 | 1,160 | 1,190 | 2,997,000 |
| 1992/12/18 | 1,130 | 1,150 | 1,120 | 1,150 | 2,475,000 |
| 1992/12/17 | 1,110 | 1,130 | 1,100 | 1,120 | 1,866,000 |
| 1992/12/16 | 1,110 | 1,110 | 1,100 | 1,110 | 1,290,000 |
| 1992/12/15 | 1,090 | 1,110 | 1,080 | 1,110 | 730,000 |
| 1992/12/14 | 1,070 | 1,090 | 1,070 | 1,090 | 229,000 |
| 1992/12/11 | 1,090 | 1,090 | 1,070 | 1,070 | 783,000 |
| 1992/12/10 | 1,100 | 1,110 | 1,090 | 1,090 | 764,000 |
| 1992/12/09 | 1,100 | 1,100 | 1,090 | 1,090 | 574,000 |
| 1992/12/08 | 1,100 | 1,100 | 1,090 | 1,100 | 182,000 |
| 1992/12/07 | 1,100 | 1,110 | 1,090 | 1,090 | 380,000 |
| 1992/12/04 | 1,110 | 1,110 | 1,090 | 1,090 | 1,132,000 |
| 1992/12/03 | 1,080 | 1,110 | 1,070 | 1,110 | 2,444,000 |
| 1992/12/02 | 1,080 | 1,080 | 1,060 | 1,070 | 575,000 |
| 1992/12/01 | 1,080 | 1,080 | 1,060 | 1,060 | 314,000 |
| 1992/11/30 | 1,080 | 1,080 | 1,070 | 1,080 | 305,000 |
| 1992/11/27 | 1,060 | 1,080 | 1,060 | 1,080 | 832,000 |
| 1992/11/26 | 1,070 | 1,080 | 1,060 | 1,060 | 739,000 |
| 1992/11/25 | 1,060 | 1,070 | 1,060 | 1,070 | 1,075,000 |
| 1992/11/24 | 1,060 | 1,070 | 1,050 | 1,060 | 564,000 |
| 1992/11/20 | 1,040 | 1,060 | 1,040 | 1,060 | 420,000 |
| 1992/11/19 | 1,070 | 1,070 | 1,040 | 1,060 | 1,065,000 |
| 1992/11/18 | 1,030 | 1,060 | 1,030 | 1,050 | 1,138,000 |
| 1992/11/17 | 1,020 | 1,030 | 1,020 | 1,030 | 555,000 |
| 1992/11/16 | 1,040 | 1,040 | 1,030 | 1,040 | 253,000 |
| 1992/11/13 | 1,030 | 1,040 | 1,030 | 1,030 | 616,000 |
| 1992/11/12 | 1,040 | 1,050 | 1,030 | 1,030 | 680,000 |
| 1992/11/11 | 1,040 | 1,050 | 1,030 | 1,050 | 635,000 |
| 1992/11/10 | 1,030 | 1,040 | 1,030 | 1,040 | 318,000 |
| 1992/11/09 | 1,020 | 1,040 | 1,020 | 1,020 | 494,000 |
| 1992/11/06 | 1,050 | 1,050 | 1,030 | 1,030 | 648,000 |
| 1992/11/05 | 1,040 | 1,060 | 1,030 | 1,050 | 1,022,000 |
| 1992/11/04 | 1,040 | 1,050 | 1,030 | 1,050 | 493,000 |
| 1992/11/02 | 1,030 | 1,040 | 1,020 | 1,020 | 220,000 |
| 1992/10/30 | 1,040 | 1,040 | 1,030 | 1,040 | 185,000 |
| 1992/10/29 | 1,040 | 1,050 | 1,030 | 1,040 | 509,000 |
| 1992/10/28 | 1,030 | 1,050 | 1,020 | 1,030 | 253,000 |
| 1992/10/27 | 1,060 | 1,060 | 1,020 | 1,020 | 186,000 |
| 1992/10/26 | 1,040 | 1,040 | 1,030 | 1,040 | 114,000 |
| 1992/10/23 | 1,030 | 1,040 | 1,020 | 1,040 | 279,000 |
| 1992/10/22 | 1,020 | 1,030 | 1,020 | 1,030 | 368,000 |
| 1992/10/21 | 1,020 | 1,030 | 1,010 | 1,030 | 560,000 |
| 1992/10/20 | 1,030 | 1,030 | 1,010 | 1,020 | 466,000 |
| 1992/10/19 | 1,040 | 1,050 | 1,020 | 1,040 | 283,000 |
| 1992/10/16 | 1,060 | 1,060 | 1,040 | 1,040 | 293,000 |
| 1992/10/15 | 1,050 | 1,070 | 1,040 | 1,050 | 872,000 |
| 1992/10/14 | 1,030 | 1,050 | 1,030 | 1,040 | 382,000 |
| 1992/10/13 | 1,030 | 1,050 | 1,030 | 1,030 | 458,000 |
| 1992/10/12 | 1,040 | 1,050 | 1,030 | 1,040 | 334,000 |
| 1992/10/09 | 1,030 | 1,030 | 1,020 | 1,020 | 558,000 |
| 1992/10/08 | 1,030 | 1,050 | 1,030 | 1,040 | 327,000 |
| 1992/10/07 | 1,030 | 1,040 | 1,030 | 1,030 | 250,000 |
| 1992/10/06 | 1,030 | 1,040 | 1,020 | 1,040 | 282,000 |
| 1992/10/05 | 1,020 | 1,040 | 1,010 | 1,040 | 230,000 |
| 1992/10/02 | 1,010 | 1,030 | 1,000 | 1,000 | 157,000 |
| 1992/10/01 | 1,020 | 1,040 | 1,010 | 1,020 | 973,000 |
| 1992/09/30 | 1,000 | 1,000 | 997 | 997 | 494,000 |
| 1992/09/29 | 1,020 | 1,020 | 997 | 1,000 | 579,000 |
| 1992/09/28 | 1,010 | 1,020 | 1,010 | 1,020 | 256,000 |
| 1992/09/25 | 1,020 | 1,030 | 1,010 | 1,010 | 361,000 |
| 1992/09/24 | 1,020 | 1,030 | 1,010 | 1,020 | 759,000 |
| 1992/09/22 | 1,000 | 1,030 | 1,000 | 1,010 | 480,000 |
| 1992/09/21 | 1,020 | 1,030 | 1,000 | 1,010 | 515,000 |
| 1992/09/18 | 1,010 | 1,030 | 1,010 | 1,020 | 479,000 |
| 1992/09/17 | 1,030 | 1,030 | 1,010 | 1,020 | 184,000 |
| 1992/09/16 | 1,030 | 1,050 | 1,010 | 1,010 | 527,000 |
| 1992/09/14 | 1,040 | 1,060 | 1,030 | 1,040 | 308,000 |
| 1992/09/11 | 1,070 | 1,080 | 1,040 | 1,050 | 414,000 |
| 1992/09/10 | 1,070 | 1,090 | 1,060 | 1,090 | 722,000 |
| 1992/09/09 | 1,030 | 1,070 | 1,030 | 1,050 | 167,000 |
| 1992/09/08 | 1,060 | 1,070 | 1,050 | 1,050 | 125,000 |
| 1992/09/07 | 1,070 | 1,070 | 1,060 | 1,070 | 224,000 |
| 1992/09/04 | 1,050 | 1,080 | 1,040 | 1,070 | 772,000 |
| 1992/09/03 | 1,010 | 1,050 | 1,010 | 1,040 | 201,000 |
| 1992/09/02 | 1,020 | 1,030 | 1,000 | 1,000 | 580,000 |
| 1992/09/01 | 1,070 | 1,080 | 1,030 | 1,040 | 780,000 |
| 1992/08/31 | 1,060 | 1,070 | 1,050 | 1,070 | 444,000 |
| 1992/08/28 | 1,060 | 1,090 | 1,050 | 1,080 | 961,000 |
| 1992/08/27 | 1,050 | 1,070 | 1,040 | 1,070 | 1,149,000 |
| 1992/08/26 | 1,020 | 1,040 | 1,020 | 1,040 | 243,000 |
| 1992/08/25 | 1,040 | 1,050 | 1,020 | 1,040 | 294,000 |
| 1992/08/24 | 1,060 | 1,060 | 1,020 | 1,030 | 396,000 |
| 1992/08/21 | 999 | 1,060 | 999 | 1,060 | 929,000 |
| 1992/08/20 | 960 | 1,020 | 960 | 1,010 | 586,000 |
| 1992/08/19 | 954 | 965 | 953 | 960 | 179,000 |
| 1992/08/18 | 975 | 975 | 961 | 961 | 116,000 |
| 1992/08/17 | 973 | 975 | 964 | 975 | 127,000 |
| 1992/08/14 | 950 | 975 | 942 | 975 | 529,000 |
| 1992/08/13 | 955 | 960 | 951 | 951 | 258,000 |
| 1992/08/12 | 975 | 980 | 960 | 965 | 423,000 |
| 1992/08/11 | 986 | 989 | 976 | 985 | 342,000 |
| 1992/08/10 | 991 | 993 | 975 | 993 | 543,000 |
| 1992/08/07 | 995 | 995 | 985 | 995 | 295,000 |
| 1992/08/06 | 995 | 1,000 | 987 | 1,000 | 331,000 |
| 1992/08/05 | 990 | 1,010 | 990 | 996 | 190,000 |
| 1992/08/04 | 1,000 | 1,010 | 995 | 995 | 263,000 |
| 1992/08/03 | 1,020 | 1,020 | 1,000 | 1,010 | 113,000 |
| 1992/07/31 | 999 | 1,010 | 995 | 1,010 | 229,000 |
| 1992/07/30 | 1,000 | 1,010 | 995 | 999 | 183,000 |
| 1992/07/29 | 1,000 | 1,020 | 986 | 990 | 230,000 |
| 1992/07/28 | 995 | 1,020 | 995 | 1,020 | 392,000 |
| 1992/07/27 | 1,010 | 1,030 | 996 | 1,000 | 500,000 |
| 1992/07/24 | 1,010 | 1,010 | 996 | 996 | 336,000 |
| 1992/07/23 | 1,000 | 1,010 | 996 | 1,010 | 282,000 |
| 1992/07/22 | 1,010 | 1,010 | 995 | 1,000 | 668,000 |
| 1992/07/21 | 1,020 | 1,020 | 1,000 | 1,010 | 260,000 |
| 1992/07/20 | 1,040 | 1,040 | 1,020 | 1,020 | 368,000 |
| 1992/07/17 | 1,050 | 1,060 | 1,050 | 1,060 | 189,000 |
| 1992/07/16 | 1,060 | 1,060 | 1,050 | 1,060 | 200,000 |
| 1992/07/15 | 1,060 | 1,060 | 1,050 | 1,060 | 555,000 |
| 1992/07/14 | 1,050 | 1,060 | 1,040 | 1,050 | 401,000 |
| 1992/07/13 | 1,050 | 1,050 | 1,040 | 1,050 | 218,000 |
| 1992/07/10 | 1,050 | 1,050 | 1,040 | 1,040 | 315,000 |
| 1992/07/09 | 1,050 | 1,050 | 1,040 | 1,040 | 322,000 |
| 1992/07/08 | 1,040 | 1,050 | 1,030 | 1,050 | 235,000 |
| 1992/07/07 | 1,050 | 1,050 | 1,040 | 1,050 | 424,000 |
| 1992/07/06 | 1,050 | 1,050 | 1,040 | 1,050 | 95,000 |
| 1992/07/03 | 1,050 | 1,060 | 1,040 | 1,050 | 576,000 |
| 1992/07/02 | 1,020 | 1,050 | 1,010 | 1,040 | 872,000 |
| 1992/07/01 | 1,040 | 1,040 | 995 | 1,020 | 1,114,000 |
| 1992/06/30 | 1,040 | 1,040 | 1,030 | 1,030 | 288,000 |
| 1992/06/29 | 1,040 | 1,040 | 1,020 | 1,040 | 224,000 |
| 1992/06/26 | 1,050 | 1,050 | 1,020 | 1,030 | 302,000 |
| 1992/06/25 | 1,040 | 1,050 | 1,020 | 1,030 | 778,000 |
| 1992/06/24 | 1,040 | 1,050 | 1,020 | 1,040 | 442,000 |
| 1992/06/23 | 1,010 | 1,030 | 1,010 | 1,030 | 1,216,000 |
| 1992/06/22 | 1,050 | 1,060 | 1,010 | 1,010 | 878,000 |
| 1992/06/19 | 1,020 | 1,040 | 1,020 | 1,030 | 606,000 |
| 1992/06/18 | 1,020 | 1,030 | 1,010 | 1,020 | 980,000 |
| 1992/06/17 | 1,040 | 1,040 | 1,020 | 1,040 | 1,039,000 |
| 1992/06/16 | 1,050 | 1,070 | 1,040 | 1,050 | 1,136,000 |
| 1992/06/15 | 1,050 | 1,060 | 1,050 | 1,060 | 441,000 |
| 1992/06/12 | 1,060 | 1,080 | 1,060 | 1,070 | 780,000 |
| 1992/06/11 | 1,050 | 1,080 | 1,040 | 1,070 | 725,000 |
| 1992/06/10 | 1,050 | 1,060 | 1,040 | 1,060 | 773,000 |
| 1992/06/09 | 1,060 | 1,070 | 1,050 | 1,070 | 569,000 |
| 1992/06/08 | 1,050 | 1,070 | 1,050 | 1,060 | 702,000 |
| 1992/06/05 | 1,070 | 1,070 | 1,050 | 1,070 | 807,000 |
| 1992/06/04 | 1,090 | 1,100 | 1,080 | 1,080 | 547,000 |
| 1992/06/03 | 1,070 | 1,110 | 1,070 | 1,090 | 1,194,000 |
| 1992/06/02 | 1,070 | 1,090 | 1,060 | 1,090 | 360,000 |
| 1992/06/01 | 1,080 | 1,100 | 1,060 | 1,060 | 497,000 |
| 1992/05/29 | 1,080 | 1,100 | 1,070 | 1,080 | 853,000 |
| 1992/05/28 | 1,070 | 1,090 | 1,060 | 1,090 | 467,000 |
| 1992/05/27 | 1,060 | 1,070 | 1,060 | 1,060 | 451,000 |
| 1992/05/26 | 1,080 | 1,080 | 1,070 | 1,070 | 320,000 |
| 1992/05/25 | 1,080 | 1,090 | 1,060 | 1,070 | 394,000 |
| 1992/05/22 | 1,080 | 1,090 | 1,070 | 1,090 | 362,000 |
| 1992/05/21 | 1,090 | 1,100 | 1,080 | 1,080 | 430,000 |
| 1992/05/20 | 1,100 | 1,110 | 1,090 | 1,100 | 510,000 |
| 1992/05/19 | 1,100 | 1,120 | 1,100 | 1,100 | 729,000 |
| 1992/05/18 | 1,090 | 1,100 | 1,080 | 1,090 | 436,000 |
| 1992/05/15 | 1,100 | 1,110 | 1,080 | 1,090 | 1,336,000 |
| 1992/05/14 | 1,150 | 1,150 | 1,100 | 1,120 | 2,456,000 |
| 1992/05/13 | 1,100 | 1,160 | 1,090 | 1,140 | 4,040,000 |
| 1992/05/12 | 1,100 | 1,110 | 1,090 | 1,100 | 1,354,000 |
| 1992/05/11 | 1,100 | 1,120 | 1,100 | 1,110 | 2,770,000 |
| 1992/05/08 | 1,040 | 1,110 | 1,040 | 1,110 | 4,971,000 |
| 1992/05/07 | 1,030 | 1,050 | 1,020 | 1,050 | 739,000 |
| 1992/05/06 | 1,030 | 1,040 | 1,020 | 1,020 | 339,000 |
| 1992/05/01 | 1,010 | 1,040 | 1,000 | 1,020 | 723,000 |
| 1992/04/30 | 1,020 | 1,030 | 1,010 | 1,010 | 138,000 |
| 1992/04/28 | 1,010 | 1,030 | 1,010 | 1,010 | 748,000 |
| 1992/04/27 | 1,030 | 1,030 | 1,000 | 1,000 | 296,000 |
| 1992/04/24 | 1,020 | 1,020 | 1,010 | 1,010 | 333,000 |
| 1992/04/23 | 1,020 | 1,030 | 1,020 | 1,030 | 220,000 |
| 1992/04/22 | 1,010 | 1,030 | 1,010 | 1,020 | 360,000 |
| 1992/04/21 | 1,020 | 1,040 | 1,010 | 1,030 | 146,000 |
| 1992/04/20 | 1,030 | 1,040 | 1,030 | 1,040 | 350,000 |
| 1992/04/17 | 1,040 | 1,050 | 1,030 | 1,040 | 380,000 |
| 1992/04/16 | 1,050 | 1,060 | 1,040 | 1,040 | 461,000 |
| 1992/04/15 | 1,050 | 1,060 | 1,030 | 1,050 | 778,000 |
| 1992/04/14 | 1,000 | 1,040 | 1,000 | 1,040 | 855,000 |
| 1992/04/13 | 1,020 | 1,020 | 998 | 1,020 | 666,000 |
| 1992/04/10 | 1,020 | 1,040 | 995 | 1,010 | 1,209,000 |
| 1992/04/09 | 990 | 1,020 | 990 | 1,010 | 605,000 |
| 1992/04/08 | 1,000 | 1,010 | 990 | 1,000 | 323,000 |
| 1992/04/07 | 1,030 | 1,030 | 1,010 | 1,030 | 481,000 |
| 1992/04/06 | 1,010 | 1,030 | 1,010 | 1,030 | 285,000 |
| 1992/04/03 | 994 | 1,020 | 988 | 1,000 | 306,000 |
| 1992/04/02 | 1,010 | 1,020 | 980 | 990 | 560,000 |
| 1992/04/01 | 1,020 | 1,030 | 996 | 1,030 | 399,000 |
| 1992/03/31 | 1,030 | 1,030 | 1,000 | 1,010 | 256,000 |
| 1992/03/30 | 1,010 | 1,030 | 1,010 | 1,010 | 247,000 |
| 1992/03/27 | 1,030 | 1,030 | 1,010 | 1,010 | 359,000 |
| 1992/03/26 | 1,020 | 1,070 | 1,020 | 1,020 | 477,000 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 1,110 | 1,150 | 1,100 | 1,110 | 462,000 |
| 1992/03/24 | 1,100 | 1,110 | 1,100 | 1,100 | 355,000 |
| 1992/03/23 | 1,110 | 1,110 | 1,090 | 1,090 | 530,000 |
| 1992/03/19 | 1,100 | 1,110 | 1,090 | 1,110 | 961,000 |
| 1992/03/18 | 1,100 | 1,110 | 1,080 | 1,100 | 699,000 |
| 1992/03/17 | 1,110 | 1,130 | 1,110 | 1,110 | 418,000 |
| 1992/03/16 | 1,150 | 1,150 | 1,100 | 1,110 | 460,000 |
| 1992/03/13 | 1,140 | 1,160 | 1,140 | 1,150 | 443,000 |
| 1992/03/12 | 1,130 | 1,150 | 1,130 | 1,150 | 267,000 |
| 1992/03/11 | 1,160 | 1,160 | 1,130 | 1,140 | 421,000 |
| 1992/03/10 | 1,160 | 1,170 | 1,160 | 1,160 | 348,000 |
| 1992/03/09 | 1,180 | 1,190 | 1,160 | 1,170 | 441,000 |
| 1992/03/06 | 1,170 | 1,190 | 1,160 | 1,180 | 573,000 |
| 1992/03/05 | 1,180 | 1,180 | 1,160 | 1,160 | 281,000 |
| 1992/03/04 | 1,150 | 1,170 | 1,150 | 1,170 | 380,000 |
| 1992/03/03 | 1,160 | 1,170 | 1,150 | 1,150 | 1,056,000 |
| 1992/03/02 | 1,130 | 1,160 | 1,130 | 1,150 | 522,000 |
| 1992/02/28 | 1,120 | 1,140 | 1,120 | 1,120 | 645,000 |
| 1992/02/27 | 1,100 | 1,110 | 1,090 | 1,100 | 298,000 |
| 1992/02/26 | 1,100 | 1,110 | 1,100 | 1,110 | 208,000 |
| 1992/02/25 | 1,110 | 1,120 | 1,100 | 1,110 | 214,000 |
| 1992/02/24 | 1,120 | 1,120 | 1,100 | 1,100 | 401,000 |
| 1992/02/21 | 1,110 | 1,130 | 1,110 | 1,120 | 501,000 |
| 1992/02/20 | 1,120 | 1,130 | 1,110 | 1,130 | 253,000 |
| 1992/02/19 | 1,110 | 1,120 | 1,110 | 1,110 | 254,000 |
| 1992/02/18 | 1,110 | 1,130 | 1,100 | 1,130 | 443,000 |
| 1992/02/17 | 1,110 | 1,110 | 1,080 | 1,100 | 456,000 |
| 1992/02/14 | 1,130 | 1,130 | 1,110 | 1,110 | 439,000 |
| 1992/02/13 | 1,140 | 1,140 | 1,110 | 1,130 | 740,000 |
| 1992/02/12 | 1,150 | 1,150 | 1,120 | 1,140 | 722,000 |
| 1992/02/10 | 1,150 | 1,150 | 1,130 | 1,150 | 297,000 |
| 1992/02/07 | 1,170 | 1,170 | 1,150 | 1,160 | 392,000 |
| 1992/02/06 | 1,180 | 1,190 | 1,170 | 1,170 | 341,000 |
| 1992/02/05 | 1,170 | 1,180 | 1,150 | 1,180 | 475,000 |
| 1992/02/04 | 1,160 | 1,170 | 1,140 | 1,160 | 415,000 |
| 1992/02/03 | 1,150 | 1,160 | 1,140 | 1,160 | 567,000 |
| 1992/01/31 | 1,160 | 1,170 | 1,150 | 1,160 | 700,000 |
| 1992/01/30 | 1,150 | 1,160 | 1,140 | 1,150 | 2,628,000 |
| 1992/01/29 | 1,150 | 1,150 | 1,130 | 1,150 | 686,000 |
| 1992/01/28 | 1,120 | 1,140 | 1,120 | 1,130 | 504,000 |
| 1992/01/27 | 1,130 | 1,130 | 1,110 | 1,130 | 265,000 |
| 1992/01/24 | 1,140 | 1,140 | 1,120 | 1,130 | 571,000 |
| 1992/01/23 | 1,140 | 1,150 | 1,120 | 1,140 | 1,158,000 |
| 1992/01/22 | 1,140 | 1,150 | 1,130 | 1,140 | 539,000 |
| 1992/01/21 | 1,140 | 1,150 | 1,120 | 1,130 | 418,000 |
| 1992/01/20 | 1,160 | 1,160 | 1,130 | 1,140 | 413,000 |
| 1992/01/17 | 1,160 | 1,180 | 1,150 | 1,170 | 320,000 |
| 1992/01/16 | 1,190 | 1,190 | 1,160 | 1,180 | 715,000 |
| 1992/01/14 | 1,170 | 1,180 | 1,170 | 1,170 | 426,000 |
| 1992/01/13 | 1,170 | 1,180 | 1,160 | 1,170 | 448,000 |
| 1992/01/10 | 1,190 | 1,190 | 1,160 | 1,170 | 822,000 |
| 1992/01/09 | 1,190 | 1,200 | 1,190 | 1,200 | 613,000 |
| 1992/01/08 | 1,210 | 1,210 | 1,180 | 1,200 | 819,000 |
| 1992/01/07 | 1,210 | 1,230 | 1,200 | 1,210 | 706,000 |
| 1992/01/06 | 1,220 | 1,240 | 1,210 | 1,230 | 756,000 |