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
1998/12/30 2,480 2,550 2,480 2,550 316,000
1998/12/29 2,420 2,520 2,420 2,520 360,000
1998/12/28 2,490 2,500 2,455 2,460 271,000
1998/12/25 2,505 2,510 2,485 2,485 189,000
1998/12/24 2,530 2,535 2,505 2,520 437,000
1998/12/22 2,520 2,570 2,510 2,570 1,352,000
1998/12/21 2,490 2,505 2,475 2,500 434,000
1998/12/18 2,465 2,510 2,455 2,495 1,679,000
1998/12/17 2,450 2,460 2,420 2,450 1,339,000
1998/12/16 2,400 2,470 2,400 2,470 1,625,000
1998/12/15 2,380 2,400 2,355 2,400 801,000
1998/12/14 2,410 2,410 2,355 2,355 640,000
1998/12/11 2,410 2,410 2,390 2,390 1,377,000
1998/12/10 2,410 2,435 2,395 2,420 1,434,000
1998/12/09 2,380 2,435 2,380 2,415 1,696,000
1998/12/08 2,340 2,360 2,335 2,340 722,000
1998/12/07 2,340 2,340 2,320 2,320 519,000
1998/12/04 2,330 2,345 2,315 2,330 1,011,000
1998/12/03 2,375 2,390 2,320 2,340 1,148,000
1998/12/02 2,450 2,450 2,355 2,370 968,000
1998/12/01 2,350 2,395 2,330 2,370 1,193,000
1998/11/30 2,400 2,405 2,330 2,330 555,000
1998/11/27 2,420 2,425 2,375 2,395 924,000
1998/11/26 2,440 2,450 2,410 2,420 1,449,000
1998/11/25 2,385 2,435 2,370 2,410 1,769,000
1998/11/24 2,440 2,440 2,345 2,360 1,387,000
1998/11/20 2,375 2,410 2,360 2,400 1,134,000
1998/11/19 2,340 2,360 2,325 2,345 835,000
1998/11/18 2,310 2,360 2,300 2,355 1,110,000
1998/11/17 2,295 2,300 2,270 2,300 634,000
1998/11/16 2,275 2,300 2,265 2,300 1,064,000
1998/11/13 2,260 2,290 2,260 2,275 831,000
1998/11/12 2,330 2,330 2,300 2,300 861,000
1998/11/11 2,270 2,300 2,260 2,290 657,000
1998/11/10 2,270 2,285 2,240 2,240 928,000
1998/11/09 2,320 2,350 2,300 2,300 830,000
1998/11/06 2,305 2,330 2,300 2,330 928,000
1998/11/05 2,420 2,440 2,275 2,315 2,233,000
1998/11/04 2,400 2,400 2,375 2,390 1,512,000
1998/11/02 2,345 2,390 2,340 2,390 598,000
1998/10/30 2,305 2,385 2,305 2,360 872,000
1998/10/29 2,375 2,385 2,265 2,345 1,077,000
1998/10/28 2,365 2,400 2,365 2,395 1,875,000
1998/10/27 2,370 2,375 2,345 2,355 1,304,000
1998/10/26 2,400 2,400 2,360 2,380 1,536,000
1998/10/23 2,350 2,440 2,330 2,365 2,615,000
1998/10/22 2,220 2,280 2,220 2,240 1,297,000
1998/10/21 2,295 2,350 2,235 2,260 1,881,000
1998/10/20 2,250 2,310 2,250 2,310 1,403,000
1998/10/19 2,160 2,270 2,160 2,195 1,355,000
1998/10/16 2,050 2,190 2,050 2,150 1,284,000
1998/10/15 2,020 2,030 1,993 2,030 947,000
1998/10/14 1,990 2,020 1,980 1,994 1,129,000
1998/10/13 1,991 1,991 1,967 1,974 909,000
1998/10/12 1,955 2,005 1,955 1,961 1,377,000
1998/10/09 2,060 2,070 1,905 1,940 1,778,000
1998/10/08 2,100 2,125 2,070 2,100 1,966,000
1998/10/07 2,055 2,085 2,030 2,070 1,608,000
1998/10/06 2,070 2,080 2,040 2,070 1,343,000
1998/10/05 2,200 2,200 2,060 2,095 1,241,000
1998/10/02 2,180 2,180 2,130 2,160 771,000
1998/10/01 2,200 2,210 2,180 2,195 1,261,000
1998/09/30 2,260 2,275 2,180 2,180 957,000
1998/09/29 2,210 2,245 2,185 2,240 525,000
1998/09/28 2,165 2,245 2,155 2,170 999,000
1998/09/25 2,120 2,170 2,115 2,150 1,117,000
1998/09/24 2,160 2,185 2,130 2,150 1,037,000
1998/09/22 2,100 2,130 2,100 2,100 1,371,000
1998/09/21 2,140 2,150 2,100 2,140 1,263,000
1998/09/18 2,140 2,140 2,090 2,110 745,000
1998/09/17 2,140 2,145 2,120 2,145 841,000
1998/09/16 2,100 2,150 2,100 2,135 1,311,000
1998/09/14 2,140 2,140 2,050 2,070 1,619,000
1998/09/11 2,195 2,210 2,170 2,180 1,848,000
1998/09/10 2,270 2,270 2,220 2,235 376,000
1998/09/09 2,300 2,305 2,260 2,260 598,000
1998/09/08 2,315 2,345 2,300 2,300 769,000
1998/09/07 2,330 2,360 2,320 2,355 1,090,000
1998/09/04 2,280 2,330 2,270 2,315 1,582,000
1998/09/03 2,275 2,305 2,270 2,285 1,022,000
1998/09/02 2,220 2,260 2,215 2,235 1,616,000
1998/09/01 2,105 2,210 2,105 2,210 655,000
1998/08/31 2,150 2,220 2,145 2,175 986,000
1998/08/28 2,160 2,215 2,120 2,190 1,688,000
1998/08/27 2,270 2,275 2,225 2,230 981,000
1998/08/26 2,265 2,310 2,255 2,285 1,181,000
1998/08/25 2,235 2,250 2,225 2,225 574,000
1998/08/24 2,200 2,230 2,195 2,225 517,000
1998/08/21 2,220 2,240 2,200 2,200 702,000
1998/08/20 2,250 2,260 2,240 2,255 700,000
1998/08/19 2,260 2,280 2,255 2,265 791,000
1998/08/18 2,250 2,260 2,230 2,240 678,000
1998/08/17 2,300 2,300 2,230 2,250 1,139,000
1998/08/14 2,290 2,315 2,290 2,300 1,174,000
1998/08/13 2,300 2,330 2,300 2,330 643,000
1998/08/12 2,305 2,330 2,305 2,315 781,000
1998/08/11 2,340 2,365 2,330 2,345 1,122,000
1998/08/10 2,360 2,370 2,350 2,350 453,000
1998/08/07 2,380 2,390 2,365 2,375 503,000
1998/08/06 2,350 2,400 2,350 2,390 1,113,000
1998/08/05 2,320 2,350 2,305 2,340 809,000
1998/08/04 2,360 2,390 2,355 2,360 1,293,000
1998/08/03 2,365 2,400 2,365 2,395 738,000
1998/07/31 2,340 2,390 2,340 2,380 1,047,000
1998/07/30 2,275 2,300 2,275 2,300 357,000
1998/07/29 2,285 2,285 2,270 2,275 312,000
1998/07/28 2,260 2,290 2,255 2,285 558,000
1998/07/27 2,260 2,265 2,240 2,240 461,000
1998/07/24 2,250 2,260 2,250 2,260 467,000
1998/07/23 2,245 2,260 2,230 2,260 1,037,000
1998/07/22 2,250 2,250 2,215 2,225 960,000
1998/07/21 2,250 2,255 2,235 2,255 376,000
1998/07/17 2,245 2,260 2,240 2,245 769,000
1998/07/16 2,250 2,265 2,240 2,250 1,647,000
1998/07/15 2,210 2,250 2,205 2,225 1,354,000
1998/07/14 2,180 2,200 2,175 2,185 944,000
1998/07/13 2,155 2,200 2,155 2,185 659,000
1998/07/10 2,195 2,195 2,175 2,175 851,000
1998/07/09 2,170 2,195 2,165 2,195 707,000
1998/07/08 2,170 2,175 2,150 2,155 867,000
1998/07/07 2,160 2,170 2,140 2,160 801,000
1998/07/06 2,190 2,190 2,145 2,155 452,000
1998/07/03 2,160 2,200 2,155 2,180 912,000
1998/07/02 2,255 2,255 2,200 2,200 1,313,000
1998/07/01 2,150 2,280 2,145 2,270 2,256,000
1998/06/30 2,140 2,140 2,115 2,140 2,101,000
1998/06/29 2,095 2,100 2,070 2,100 1,586,000
1998/06/26 2,070 2,080 2,060 2,070 735,000
1998/06/25 2,015 2,070 2,015 2,040 1,126,000
1998/06/24 2,000 2,020 1,990 2,005 744,000
1998/06/23 2,025 2,025 2,000 2,000 501,000
1998/06/22 2,025 2,025 2,000 2,025 662,000
1998/06/19 2,010 2,015 1,990 1,995 1,339,000
1998/06/18 2,090 2,100 2,030 2,030 1,095,000
1998/06/17 2,080 2,080 2,065 2,075 952,000
1998/06/16 2,050 2,090 2,045 2,080 1,734,000
1998/06/15 2,045 2,060 2,030 2,055 645,000
1998/06/12 2,040 2,045 2,030 2,040 878,000
1998/06/11 2,030 2,045 2,015 2,040 692,000
1998/06/10 2,020 2,030 2,010 2,030 1,227,000
1998/06/09 2,015 2,030 2,000 2,010 912,000
1998/06/08 2,020 2,035 2,020 2,035 295,000
1998/06/05 2,030 2,040 2,025 2,040 406,000
1998/06/04 2,030 2,055 2,025 2,055 349,000
1998/06/03 2,055 2,055 2,020 2,040 582,000
1998/06/02 2,030 2,065 2,020 2,060 492,000
1998/06/01 2,030 2,045 2,005 2,015 726,000
1998/05/29 2,070 2,075 2,040 2,070 832,000
1998/05/28 2,075 2,085 2,060 2,060 1,430,000
1998/05/27 2,090 2,095 2,075 2,085 1,071,000
1998/05/26 2,100 2,105 2,085 2,095 1,246,000
1998/05/25 2,070 2,100 2,070 2,100 1,045,000
1998/05/22 2,050 2,090 2,050 2,080 1,630,000
1998/05/21 2,055 2,070 2,045 2,050 1,193,000
1998/05/20 2,085 2,085 2,030 2,030 1,717,000
1998/05/19 2,095 2,095 2,070 2,085 1,483,000
1998/05/18 2,050 2,095 2,040 2,095 1,591,000
1998/05/15 2,030 2,050 2,020 2,040 1,411,000
1998/05/14 2,030 2,060 2,020 2,035 2,306,000
1998/05/13 2,005 2,015 2,000 2,005 1,383,000
1998/05/12 2,050 2,050 2,015 2,030 1,930,000
1998/05/11 1,993 2,030 1,985 2,030 2,400,000
1998/05/08 1,949 1,974 1,945 1,963 1,946,000
1998/05/07 1,940 1,950 1,915 1,937 934,000
1998/05/06 1,941 1,941 1,910 1,932 710,000
1998/05/01 1,945 1,945 1,930 1,941 724,000
1998/04/30 1,930 1,945 1,930 1,945 1,550,000
1998/04/28 1,891 1,910 1,890 1,903 974,000
1998/04/27 1,920 1,920 1,895 1,905 1,091,000
1998/04/24 1,920 1,920 1,900 1,915 1,894,000
1998/04/23 1,900 1,930 1,900 1,916 2,838,000
1998/04/22 1,800 1,800 1,775 1,780 653,000
1998/04/21 1,790 1,797 1,775 1,790 492,000
1998/04/20 1,785 1,798 1,780 1,790 392,000
1998/04/17 1,790 1,790 1,777 1,786 583,000
1998/04/16 1,790 1,790 1,770 1,774 598,000
1998/04/15 1,770 1,780 1,764 1,770 404,000
1998/04/14 1,777 1,785 1,770 1,780 413,000
1998/04/13 1,760 1,779 1,760 1,764 275,000
1998/04/10 1,790 1,800 1,760 1,770 629,000
1998/04/09 1,760 1,790 1,750 1,780 1,116,000
1998/04/08 1,710 1,760 1,710 1,750 729,000
1998/04/07 1,730 1,740 1,700 1,720 581,000
1998/04/06 1,740 1,740 1,720 1,730 335,000
1998/04/03 1,750 1,760 1,720 1,750 804,000
1998/04/02 1,770 1,780 1,750 1,760 1,127,000
1998/04/01 1,720 1,750 1,720 1,740 658,000
1998/03/31 1,750 1,780 1,730 1,750 1,066,000
1998/03/30 1,760 1,760 1,720 1,750 836,000
1998/03/27 1,740 1,770 1,740 1,760 814,000
1998/03/26 1,700 1,740 1,700 1,730 756,000
1998/03/25 1,700 1,710 1,680 1,700 927,000
1998/03/24 1,650 1,690 1,650 1,680 751,000
1998/03/23 1,670 1,680 1,640 1,660 649,000
1998/03/20 1,650 1,680 1,640 1,680 1,224,000
1998/03/19 1,670 1,680 1,640 1,650 695,000
1998/03/18 1,680 1,680 1,670 1,670 872,000
1998/03/17 1,680 1,690 1,660 1,680 630,000
1998/03/16 1,690 1,700 1,660 1,680 1,245,000
1998/03/13 1,660 1,680 1,650 1,680 1,239,000
1998/03/12 1,670 1,670 1,630 1,630 1,246,000
1998/03/11 1,670 1,680 1,650 1,660 886,000
1998/03/10 1,700 1,700 1,660 1,660 953,000
1998/03/09 1,710 1,710 1,690 1,690 759,000
1998/03/06 1,680 1,700 1,680 1,690 626,000
1998/03/05 1,680 1,690 1,670 1,680 675,000
1998/03/04 1,690 1,710 1,680 1,690 1,200,000
1998/03/03 1,680 1,710 1,670 1,680 1,239,000
1998/03/02 1,700 1,710 1,670 1,680 893,000
1998/02/27 1,710 1,710 1,690 1,710 1,260,000
1998/02/26 1,680 1,710 1,680 1,690 1,214,000
1998/02/25 1,680 1,690 1,660 1,680 1,190,000
1998/02/24 1,700 1,700 1,670 1,670 1,039,000
1998/02/23 1,730 1,730 1,700 1,700 784,000
1998/02/20 1,750 1,750 1,730 1,740 415,000
1998/02/19 1,770 1,780 1,740 1,740 400,000
1998/02/18 1,750 1,790 1,750 1,770 873,000
1998/02/17 1,740 1,740 1,720 1,730 817,000
1998/02/16 1,720 1,740 1,710 1,730 816,000
1998/02/13 1,680 1,720 1,680 1,710 1,245,000
1998/02/12 1,720 1,730 1,670 1,680 1,644,000
1998/02/10 1,780 1,800 1,730 1,760 1,720,000
1998/02/09 1,860 1,860 1,790 1,810 851,000
1998/02/06 1,860 1,890 1,840 1,870 990,000
1998/02/05 1,850 1,860 1,840 1,860 842,000
1998/02/04 1,830 1,830 1,800 1,830 456,000
1998/02/03 1,850 1,860 1,830 1,850 809,000
1998/02/02 1,790 1,830 1,790 1,820 804,000
1998/01/30 1,760 1,790 1,760 1,790 977,000
1998/01/29 1,750 1,780 1,730 1,750 860,000
1998/01/28 1,760 1,800 1,760 1,780 912,000
1998/01/27 1,790 1,800 1,750 1,760 1,140,000
1998/01/26 1,810 1,830 1,780 1,810 1,077,000
1998/01/23 1,820 1,840 1,800 1,810 1,009,000
1998/01/22 1,900 1,900 1,850 1,850 720,000
1998/01/21 1,940 1,940 1,880 1,900 952,000
1998/01/20 1,920 1,930 1,900 1,910 816,000
1998/01/19 1,940 1,960 1,920 1,930 1,261,000
1998/01/16 1,900 1,940 1,880 1,920 1,315,000
1998/01/14 1,820 1,870 1,810 1,870 876,000
1998/01/13 1,840 1,840 1,790 1,800 563,000
1998/01/12 1,800 1,820 1,780 1,790 471,000
1998/01/09 1,840 1,860 1,820 1,840 859,000
1998/01/08 1,900 1,900 1,840 1,840 1,229,000
1998/01/07 1,920 1,920 1,880 1,880 735,000
1998/01/06 1,880 1,930 1,880 1,920 1,871,000
1998/01/05 1,850 1,880 1,850 1,870 281,000

このページの先頭へ