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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,290 | 1,300 | 1,280 | 1,280 | 511,000 |
| 1995/12/28 | 1,300 | 1,310 | 1,280 | 1,290 | 693,000 |
| 1995/12/27 | 1,310 | 1,320 | 1,300 | 1,300 | 632,000 |
| 1995/12/26 | 1,300 | 1,310 | 1,280 | 1,300 | 652,000 |
| 1995/12/25 | 1,340 | 1,340 | 1,310 | 1,320 | 581,000 |
| 1995/12/22 | 1,280 | 1,340 | 1,280 | 1,340 | 4,244,000 |
| 1995/12/21 | 1,250 | 1,250 | 1,240 | 1,250 | 971,000 |
| 1995/12/20 | 1,260 | 1,270 | 1,240 | 1,250 | 718,000 |
| 1995/12/19 | 1,260 | 1,270 | 1,250 | 1,250 | 488,000 |
| 1995/12/18 | 1,270 | 1,270 | 1,250 | 1,260 | 595,000 |
| 1995/12/15 | 1,270 | 1,270 | 1,250 | 1,270 | 843,000 |
| 1995/12/14 | 1,270 | 1,270 | 1,250 | 1,250 | 1,101,000 |
| 1995/12/13 | 1,240 | 1,280 | 1,240 | 1,260 | 2,682,000 |
| 1995/12/12 | 1,200 | 1,210 | 1,190 | 1,210 | 1,170,000 |
| 1995/12/11 | 1,200 | 1,210 | 1,190 | 1,210 | 570,000 |
| 1995/12/08 | 1,220 | 1,230 | 1,200 | 1,210 | 1,330,000 |
| 1995/12/07 | 1,220 | 1,250 | 1,220 | 1,230 | 745,000 |
| 1995/12/06 | 1,220 | 1,230 | 1,210 | 1,220 | 924,000 |
| 1995/12/05 | 1,230 | 1,230 | 1,200 | 1,220 | 874,000 |
| 1995/12/04 | 1,260 | 1,260 | 1,220 | 1,220 | 697,000 |
| 1995/12/01 | 1,240 | 1,240 | 1,220 | 1,240 | 318,000 |
| 1995/11/30 | 1,230 | 1,250 | 1,220 | 1,250 | 429,000 |
| 1995/11/29 | 1,230 | 1,230 | 1,210 | 1,220 | 702,000 |
| 1995/11/28 | 1,230 | 1,230 | 1,220 | 1,220 | 619,000 |
| 1995/11/27 | 1,210 | 1,240 | 1,210 | 1,240 | 909,000 |
| 1995/11/24 | 1,220 | 1,220 | 1,190 | 1,200 | 678,000 |
| 1995/11/22 | 1,240 | 1,240 | 1,220 | 1,230 | 427,000 |
| 1995/11/21 | 1,250 | 1,250 | 1,230 | 1,240 | 323,000 |
| 1995/11/20 | 1,240 | 1,250 | 1,230 | 1,250 | 327,000 |
| 1995/11/17 | 1,240 | 1,250 | 1,230 | 1,240 | 451,000 |
| 1995/11/16 | 1,230 | 1,240 | 1,220 | 1,240 | 469,000 |
| 1995/11/15 | 1,230 | 1,240 | 1,210 | 1,230 | 821,000 |
| 1995/11/14 | 1,240 | 1,240 | 1,230 | 1,230 | 155,000 |
| 1995/11/13 | 1,250 | 1,260 | 1,240 | 1,240 | 367,000 |
| 1995/11/10 | 1,240 | 1,260 | 1,240 | 1,260 | 477,000 |
| 1995/11/09 | 1,250 | 1,250 | 1,230 | 1,250 | 656,000 |
| 1995/11/08 | 1,250 | 1,250 | 1,240 | 1,250 | 388,000 |
| 1995/11/07 | 1,270 | 1,270 | 1,250 | 1,250 | 2,797,000 |
| 1995/11/06 | 1,250 | 1,260 | 1,240 | 1,260 | 729,000 |
| 1995/11/02 | 1,240 | 1,250 | 1,240 | 1,250 | 421,000 |
| 1995/11/01 | 1,240 | 1,250 | 1,230 | 1,240 | 713,000 |
| 1995/10/31 | 1,250 | 1,250 | 1,240 | 1,240 | 744,000 |
| 1995/10/30 | 1,260 | 1,260 | 1,250 | 1,250 | 701,000 |
| 1995/10/27 | 1,240 | 1,270 | 1,230 | 1,250 | 1,444,000 |
| 1995/10/26 | 1,230 | 1,240 | 1,220 | 1,240 | 589,000 |
| 1995/10/25 | 1,230 | 1,240 | 1,230 | 1,230 | 652,000 |
| 1995/10/24 | 1,230 | 1,250 | 1,230 | 1,230 | 1,424,000 |
| 1995/10/23 | 1,210 | 1,230 | 1,210 | 1,230 | 831,000 |
| 1995/10/20 | 1,200 | 1,220 | 1,200 | 1,210 | 873,000 |
| 1995/10/19 | 1,210 | 1,220 | 1,190 | 1,200 | 512,000 |
| 1995/10/18 | 1,210 | 1,220 | 1,210 | 1,220 | 326,000 |
| 1995/10/17 | 1,220 | 1,220 | 1,200 | 1,220 | 523,000 |
| 1995/10/16 | 1,220 | 1,220 | 1,200 | 1,220 | 313,000 |
| 1995/10/13 | 1,190 | 1,220 | 1,190 | 1,220 | 633,000 |
| 1995/10/12 | 1,200 | 1,200 | 1,190 | 1,190 | 346,000 |
| 1995/10/11 | 1,220 | 1,230 | 1,190 | 1,190 | 691,000 |
| 1995/10/09 | 1,230 | 1,230 | 1,220 | 1,230 | 339,000 |
| 1995/10/06 | 1,240 | 1,240 | 1,220 | 1,220 | 719,000 |
| 1995/10/05 | 1,240 | 1,240 | 1,220 | 1,230 | 612,000 |
| 1995/10/04 | 1,240 | 1,250 | 1,230 | 1,240 | 1,184,000 |
| 1995/10/03 | 1,230 | 1,250 | 1,220 | 1,250 | 851,000 |
| 1995/10/02 | 1,220 | 1,230 | 1,210 | 1,230 | 875,000 |
| 1995/09/29 | 1,210 | 1,230 | 1,200 | 1,230 | 1,554,000 |
| 1995/09/28 | 1,180 | 1,190 | 1,170 | 1,190 | 450,000 |
| 1995/09/27 | 1,160 | 1,170 | 1,160 | 1,170 | 424,000 |
| 1995/09/26 | 1,150 | 1,160 | 1,140 | 1,160 | 595,000 |
| 1995/09/25 | 1,150 | 1,150 | 1,140 | 1,140 | 726,000 |
| 1995/09/22 | 1,140 | 1,140 | 1,130 | 1,130 | 694,000 |
| 1995/09/21 | 1,140 | 1,160 | 1,130 | 1,150 | 913,000 |
| 1995/09/20 | 1,180 | 1,180 | 1,140 | 1,140 | 1,015,000 |
| 1995/09/19 | 1,170 | 1,180 | 1,160 | 1,170 | 502,000 |
| 1995/09/18 | 1,190 | 1,190 | 1,160 | 1,170 | 881,000 |
| 1995/09/14 | 1,200 | 1,200 | 1,180 | 1,200 | 755,000 |
| 1995/09/13 | 1,220 | 1,220 | 1,190 | 1,200 | 835,000 |
| 1995/09/12 | 1,210 | 1,240 | 1,210 | 1,220 | 2,801,000 |
| 1995/09/11 | 1,210 | 1,210 | 1,190 | 1,210 | 1,161,000 |
| 1995/09/08 | 1,220 | 1,230 | 1,190 | 1,190 | 2,198,000 |
| 1995/09/07 | 1,190 | 1,200 | 1,180 | 1,200 | 1,625,000 |
| 1995/09/06 | 1,170 | 1,200 | 1,170 | 1,190 | 1,676,000 |
| 1995/09/05 | 1,160 | 1,180 | 1,150 | 1,170 | 1,747,000 |
| 1995/09/04 | 1,150 | 1,150 | 1,130 | 1,140 | 1,116,000 |
| 1995/09/01 | 1,130 | 1,150 | 1,120 | 1,150 | 903,000 |
| 1995/08/31 | 1,110 | 1,130 | 1,100 | 1,130 | 416,000 |
| 1995/08/30 | 1,100 | 1,130 | 1,100 | 1,110 | 839,000 |
| 1995/08/29 | 1,100 | 1,110 | 1,090 | 1,110 | 233,000 |
| 1995/08/28 | 1,110 | 1,110 | 1,090 | 1,100 | 629,000 |
| 1995/08/25 | 1,090 | 1,110 | 1,090 | 1,110 | 515,000 |
| 1995/08/24 | 1,090 | 1,100 | 1,080 | 1,090 | 461,000 |
| 1995/08/23 | 1,090 | 1,090 | 1,080 | 1,090 | 421,000 |
| 1995/08/22 | 1,100 | 1,110 | 1,090 | 1,100 | 955,000 |
| 1995/08/21 | 1,090 | 1,100 | 1,080 | 1,090 | 568,000 |
| 1995/08/18 | 1,070 | 1,100 | 1,070 | 1,090 | 1,450,000 |
| 1995/08/17 | 1,100 | 1,100 | 1,080 | 1,090 | 508,000 |
| 1995/08/16 | 1,100 | 1,130 | 1,100 | 1,100 | 1,129,000 |
| 1995/08/15 | 1,070 | 1,080 | 1,060 | 1,080 | 525,000 |
| 1995/08/14 | 1,070 | 1,080 | 1,060 | 1,070 | 417,000 |
| 1995/08/11 | 1,050 | 1,070 | 1,040 | 1,070 | 321,000 |
| 1995/08/10 | 1,070 | 1,070 | 1,040 | 1,060 | 292,000 |
| 1995/08/09 | 1,060 | 1,070 | 1,050 | 1,070 | 375,000 |
| 1995/08/08 | 1,050 | 1,060 | 1,040 | 1,060 | 393,000 |
| 1995/08/07 | 1,060 | 1,060 | 1,040 | 1,040 | 423,000 |
| 1995/08/04 | 1,040 | 1,060 | 1,040 | 1,060 | 553,000 |
| 1995/08/03 | 1,050 | 1,060 | 1,030 | 1,050 | 709,000 |
| 1995/08/02 | 1,040 | 1,060 | 1,030 | 1,050 | 742,000 |
| 1995/08/01 | 1,040 | 1,040 | 1,030 | 1,030 | 399,000 |
| 1995/07/31 | 1,020 | 1,040 | 1,010 | 1,040 | 381,000 |
| 1995/07/28 | 1,010 | 1,020 | 1,000 | 1,020 | 640,000 |
| 1995/07/27 | 1,020 | 1,020 | 1,010 | 1,010 | 464,000 |
| 1995/07/26 | 1,020 | 1,030 | 1,020 | 1,030 | 411,000 |
| 1995/07/25 | 1,030 | 1,030 | 1,020 | 1,020 | 396,000 |
| 1995/07/24 | 1,030 | 1,040 | 1,020 | 1,030 | 440,000 |
| 1995/07/21 | 1,030 | 1,040 | 1,020 | 1,020 | 269,000 |
| 1995/07/20 | 1,010 | 1,040 | 1,000 | 1,040 | 640,000 |
| 1995/07/19 | 1,020 | 1,030 | 1,010 | 1,010 | 787,000 |
| 1995/07/18 | 1,030 | 1,040 | 1,020 | 1,020 | 316,000 |
| 1995/07/17 | 1,040 | 1,040 | 1,020 | 1,020 | 205,000 |
| 1995/07/14 | 1,030 | 1,040 | 1,020 | 1,040 | 116,000 |
| 1995/07/13 | 1,030 | 1,040 | 1,020 | 1,040 | 322,000 |
| 1995/07/12 | 1,040 | 1,050 | 1,030 | 1,030 | 515,000 |
| 1995/07/11 | 1,050 | 1,050 | 1,020 | 1,050 | 527,000 |
| 1995/07/10 | 1,070 | 1,080 | 1,050 | 1,060 | 1,259,000 |
| 1995/07/07 | 1,050 | 1,080 | 1,040 | 1,060 | 1,900,000 |
| 1995/07/06 | 1,030 | 1,040 | 1,030 | 1,040 | 192,000 |
| 1995/07/05 | 1,040 | 1,040 | 1,030 | 1,030 | 335,000 |
| 1995/07/04 | 1,040 | 1,050 | 1,030 | 1,050 | 559,000 |
| 1995/07/03 | 1,020 | 1,040 | 1,020 | 1,030 | 453,000 |
| 1995/06/30 | 1,010 | 1,030 | 1,000 | 1,020 | 223,000 |
| 1995/06/29 | 1,030 | 1,030 | 1,000 | 1,020 | 378,000 |
| 1995/06/28 | 1,020 | 1,020 | 1,010 | 1,010 | 325,000 |
| 1995/06/27 | 1,030 | 1,030 | 1,020 | 1,030 | 459,000 |
| 1995/06/26 | 1,040 | 1,040 | 1,020 | 1,020 | 330,000 |
| 1995/06/23 | 1,030 | 1,040 | 1,030 | 1,040 | 276,000 |
| 1995/06/22 | 1,050 | 1,050 | 1,030 | 1,040 | 1,519,000 |
| 1995/06/21 | 1,030 | 1,040 | 1,020 | 1,040 | 875,000 |
| 1995/06/20 | 992 | 1,010 | 992 | 1,010 | 323,000 |
| 1995/06/19 | 1,010 | 1,010 | 995 | 995 | 277,000 |
| 1995/06/16 | 1,020 | 1,020 | 995 | 1,010 | 962,000 |
| 1995/06/15 | 965 | 1,010 | 965 | 1,010 | 496,000 |
| 1995/06/14 | 970 | 970 | 960 | 965 | 338,000 |
| 1995/06/13 | 964 | 970 | 957 | 960 | 332,000 |
| 1995/06/12 | 969 | 972 | 963 | 965 | 383,000 |
| 1995/06/09 | 970 | 984 | 969 | 969 | 1,056,000 |
| 1995/06/08 | 993 | 993 | 986 | 986 | 390,000 |
| 1995/06/07 | 1,000 | 1,000 | 995 | 998 | 522,000 |
| 1995/06/06 | 1,000 | 1,010 | 1,000 | 1,000 | 291,000 |
| 1995/06/05 | 1,000 | 1,010 | 1,000 | 1,000 | 188,000 |
| 1995/06/02 | 1,010 | 1,020 | 1,000 | 1,000 | 404,000 |
| 1995/06/01 | 1,020 | 1,030 | 1,000 | 1,000 | 620,000 |
| 1995/05/31 | 1,020 | 1,020 | 1,010 | 1,020 | 629,000 |
| 1995/05/30 | 1,040 | 1,040 | 1,020 | 1,030 | 823,000 |
| 1995/05/29 | 1,040 | 1,040 | 1,030 | 1,030 | 683,000 |
| 1995/05/26 | 1,030 | 1,050 | 1,030 | 1,050 | 424,000 |
| 1995/05/25 | 1,030 | 1,040 | 1,020 | 1,030 | 395,000 |
| 1995/05/24 | 1,030 | 1,040 | 1,030 | 1,040 | 339,000 |
| 1995/05/23 | 1,020 | 1,030 | 1,020 | 1,020 | 160,000 |
| 1995/05/22 | 1,030 | 1,030 | 1,020 | 1,030 | 487,000 |
| 1995/05/19 | 1,040 | 1,040 | 1,030 | 1,030 | 749,000 |
| 1995/05/18 | 1,040 | 1,040 | 1,030 | 1,040 | 504,000 |
| 1995/05/17 | 1,040 | 1,040 | 1,030 | 1,040 | 266,000 |
| 1995/05/16 | 1,030 | 1,040 | 1,020 | 1,030 | 544,000 |
| 1995/05/15 | 1,020 | 1,040 | 1,020 | 1,020 | 535,000 |
| 1995/05/12 | 1,030 | 1,030 | 1,020 | 1,020 | 958,000 |
| 1995/05/11 | 1,030 | 1,030 | 1,020 | 1,020 | 993,000 |
| 1995/05/10 | 1,030 | 1,040 | 1,020 | 1,030 | 348,000 |
| 1995/05/09 | 1,030 | 1,030 | 1,020 | 1,030 | 268,000 |
| 1995/05/08 | 1,030 | 1,040 | 1,020 | 1,030 | 306,000 |
| 1995/05/02 | 1,020 | 1,040 | 1,010 | 1,040 | 514,000 |
| 1995/05/01 | 1,020 | 1,020 | 1,010 | 1,010 | 458,000 |
| 1995/04/28 | 1,010 | 1,020 | 1,000 | 1,020 | 582,000 |
| 1995/04/27 | 1,030 | 1,040 | 1,020 | 1,020 | 819,000 |
| 1995/04/26 | 1,040 | 1,040 | 1,010 | 1,020 | 584,000 |
| 1995/04/25 | 1,040 | 1,050 | 1,030 | 1,050 | 718,000 |
| 1995/04/24 | 1,050 | 1,050 | 1,040 | 1,040 | 237,000 |
| 1995/04/21 | 1,050 | 1,060 | 1,040 | 1,050 | 1,383,000 |
| 1995/04/20 | 1,040 | 1,060 | 1,040 | 1,050 | 1,285,000 |
| 1995/04/19 | 1,030 | 1,040 | 1,020 | 1,040 | 278,000 |
| 1995/04/18 | 1,020 | 1,040 | 1,020 | 1,040 | 440,000 |
| 1995/04/17 | 995 | 1,030 | 990 | 1,020 | 530,000 |
| 1995/04/14 | 1,010 | 1,010 | 998 | 998 | 281,000 |
| 1995/04/13 | 1,000 | 1,020 | 1,000 | 1,020 | 566,000 |
| 1995/04/12 | 995 | 999 | 990 | 995 | 541,000 |
| 1995/04/11 | 989 | 1,000 | 985 | 993 | 527,000 |
| 1995/04/10 | 989 | 989 | 980 | 984 | 363,000 |
| 1995/04/07 | 990 | 995 | 982 | 983 | 302,000 |
| 1995/04/06 | 995 | 1,010 | 986 | 1,000 | 419,000 |
| 1995/04/05 | 1,000 | 1,010 | 996 | 1,000 | 291,000 |
| 1995/04/04 | 1,000 | 1,010 | 995 | 1,000 | 280,000 |
| 1995/04/03 | 1,010 | 1,010 | 993 | 994 | 315,000 |
| 1995/03/31 | 1,040 | 1,050 | 1,010 | 1,030 | 564,000 |
| 1995/03/30 | 1,030 | 1,040 | 1,020 | 1,020 | 420,000 |
| 1995/03/29 | 1,030 | 1,050 | 1,020 | 1,040 | 732,000 |
| 1995/03/28 | 1,000 | 1,030 | 997 | 1,010 | 537,000 |
| 1995/03/27 | 1,010 | 1,020 | 1,000 | 1,000 | 679,000 |
| 1995/03/24 | 991 | 997 | 990 | 992 | 404,000 |
| 1995/03/23 | 985 | 1,000 | 985 | 999 | 409,000 |
| 1995/03/22 | 1,000 | 1,010 | 995 | 995 | 271,000 |
| 1995/03/20 | 1,000 | 1,020 | 992 | 1,020 | 7,293,000 |
| 1995/03/17 | 1,020 | 1,020 | 1,000 | 1,020 | 195,000 |
| 1995/03/16 | 1,000 | 1,020 | 1,000 | 1,010 | 547,000 |
| 1995/03/15 | 1,000 | 1,020 | 990 | 1,020 | 310,000 |
| 1995/03/14 | 1,020 | 1,030 | 1,000 | 1,010 | 331,000 |
| 1995/03/13 | 1,030 | 1,040 | 1,000 | 1,040 | 338,000 |
| 1995/03/10 | 1,030 | 1,040 | 1,010 | 1,010 | 641,000 |
| 1995/03/09 | 1,030 | 1,040 | 1,030 | 1,030 | 525,000 |
| 1995/03/08 | 1,030 | 1,040 | 1,030 | 1,030 | 272,000 |
| 1995/03/07 | 1,060 | 1,070 | 1,040 | 1,040 | 280,000 |
| 1995/03/06 | 1,060 | 1,080 | 1,060 | 1,080 | 665,000 |
| 1995/03/03 | 1,050 | 1,070 | 1,050 | 1,070 | 945,000 |
| 1995/03/02 | 1,070 | 1,080 | 1,050 | 1,060 | 1,134,000 |
| 1995/03/01 | 1,050 | 1,050 | 1,030 | 1,050 | 625,000 |
| 1995/02/28 | 1,030 | 1,050 | 1,020 | 1,050 | 352,000 |
| 1995/02/27 | 1,020 | 1,030 | 1,010 | 1,030 | 634,000 |
| 1995/02/24 | 1,030 | 1,050 | 1,030 | 1,040 | 551,000 |
| 1995/02/23 | 1,030 | 1,040 | 1,020 | 1,030 | 685,000 |
| 1995/02/22 | 1,040 | 1,040 | 1,030 | 1,030 | 474,000 |
| 1995/02/21 | 1,030 | 1,040 | 1,030 | 1,040 | 756,000 |
| 1995/02/20 | 1,030 | 1,050 | 1,030 | 1,030 | 468,000 |
| 1995/02/17 | 1,010 | 1,050 | 1,010 | 1,040 | 811,000 |
| 1995/02/16 | 1,040 | 1,050 | 1,010 | 1,030 | 651,000 |
| 1995/02/15 | 1,060 | 1,060 | 1,050 | 1,050 | 603,000 |
| 1995/02/14 | 1,060 | 1,060 | 1,050 | 1,060 | 439,000 |
| 1995/02/13 | 1,070 | 1,080 | 1,060 | 1,070 | 670,000 |
| 1995/02/10 | 1,050 | 1,070 | 1,040 | 1,050 | 515,000 |
| 1995/02/09 | 1,050 | 1,060 | 1,050 | 1,050 | 427,000 |
| 1995/02/08 | 1,060 | 1,080 | 1,050 | 1,080 | 491,000 |
| 1995/02/07 | 1,070 | 1,070 | 1,050 | 1,060 | 454,000 |
| 1995/02/06 | 1,060 | 1,070 | 1,060 | 1,060 | 281,000 |
| 1995/02/03 | 1,070 | 1,080 | 1,060 | 1,070 | 294,000 |
| 1995/02/02 | 1,080 | 1,080 | 1,060 | 1,080 | 497,000 |
| 1995/02/01 | 1,090 | 1,100 | 1,080 | 1,090 | 2,919,000 |
| 1995/01/31 | 1,090 | 1,090 | 1,080 | 1,090 | 347,000 |
| 1995/01/30 | 1,090 | 1,110 | 1,080 | 1,100 | 517,000 |
| 1995/01/27 | 1,120 | 1,120 | 1,070 | 1,080 | 369,000 |
| 1995/01/26 | 1,100 | 1,110 | 1,070 | 1,110 | 348,000 |
| 1995/01/25 | 1,090 | 1,130 | 1,080 | 1,130 | 304,000 |
| 1995/01/24 | 1,070 | 1,080 | 1,060 | 1,070 | 481,000 |
| 1995/01/23 | 1,120 | 1,120 | 1,060 | 1,060 | 394,000 |
| 1995/01/20 | 1,160 | 1,160 | 1,100 | 1,120 | 624,000 |
| 1995/01/19 | 1,170 | 1,170 | 1,160 | 1,160 | 654,000 |
| 1995/01/18 | 1,180 | 1,180 | 1,160 | 1,170 | 343,000 |
| 1995/01/17 | 1,160 | 1,180 | 1,150 | 1,180 | 690,000 |
| 1995/01/13 | 1,140 | 1,160 | 1,130 | 1,160 | 953,000 |
| 1995/01/12 | 1,130 | 1,140 | 1,130 | 1,140 | 348,000 |
| 1995/01/11 | 1,140 | 1,150 | 1,130 | 1,130 | 462,000 |
| 1995/01/10 | 1,140 | 1,140 | 1,130 | 1,130 | 176,000 |
| 1995/01/09 | 1,140 | 1,150 | 1,140 | 1,150 | 248,000 |
| 1995/01/06 | 1,150 | 1,150 | 1,130 | 1,140 | 413,000 |
| 1995/01/05 | 1,150 | 1,150 | 1,140 | 1,150 | 303,000 |
| 1995/01/04 | 1,150 | 1,150 | 1,140 | 1,150 | 240,000 |