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 |
---|---|---|---|---|---|
2002/12/30 | 2,570 | 2,605 | 2,540 | 2,605 | 498,000 |
2002/12/27 | 2,555 | 2,620 | 2,540 | 2,610 | 1,920,000 |
2002/12/26 | 2,525 | 2,530 | 2,500 | 2,515 | 408,000 |
2002/12/25 | 2,495 | 2,525 | 2,480 | 2,495 | 1,196,000 |
2002/12/24 | 2,460 | 2,490 | 2,430 | 2,490 | 1,556,000 |
2002/12/20 | 2,470 | 2,480 | 2,415 | 2,460 | 1,707,000 |
2002/12/19 | 2,500 | 2,505 | 2,440 | 2,475 | 1,979,000 |
2002/12/18 | 2,515 | 2,525 | 2,490 | 2,500 | 1,550,000 |
2002/12/17 | 2,530 | 2,540 | 2,510 | 2,515 | 1,234,000 |
2002/12/16 | 2,530 | 2,550 | 2,510 | 2,515 | 1,264,000 |
2002/12/13 | 2,585 | 2,595 | 2,525 | 2,535 | 4,176,000 |
2002/12/12 | 2,620 | 2,635 | 2,615 | 2,625 | 1,193,000 |
2002/12/11 | 2,620 | 2,640 | 2,615 | 2,620 | 1,496,000 |
2002/12/10 | 2,590 | 2,625 | 2,590 | 2,605 | 1,468,000 |
2002/12/09 | 2,580 | 2,615 | 2,570 | 2,585 | 1,173,000 |
2002/12/06 | 2,615 | 2,620 | 2,580 | 2,585 | 1,366,000 |
2002/12/05 | 2,635 | 2,650 | 2,630 | 2,635 | 1,666,000 |
2002/12/04 | 2,635 | 2,660 | 2,615 | 2,630 | 2,478,000 |
2002/12/03 | 2,645 | 2,660 | 2,625 | 2,625 | 1,400,000 |
2002/12/02 | 2,630 | 2,655 | 2,620 | 2,630 | 1,650,000 |
2002/11/29 | 2,635 | 2,650 | 2,625 | 2,630 | 1,581,000 |
2002/11/28 | 2,635 | 2,650 | 2,615 | 2,625 | 1,891,000 |
2002/11/27 | 2,585 | 2,635 | 2,585 | 2,625 | 3,274,000 |
2002/11/26 | 2,620 | 2,620 | 2,580 | 2,595 | 2,627,000 |
2002/11/25 | 2,600 | 2,615 | 2,585 | 2,600 | 3,122,000 |
2002/11/22 | 2,690 | 2,705 | 2,630 | 2,640 | 2,143,000 |
2002/11/21 | 2,715 | 2,720 | 2,690 | 2,710 | 920,000 |
2002/11/20 | 2,705 | 2,760 | 2,695 | 2,705 | 1,378,000 |
2002/11/19 | 2,710 | 2,750 | 2,685 | 2,690 | 1,346,000 |
2002/11/18 | 2,750 | 2,765 | 2,735 | 2,750 | 1,170,000 |
2002/11/15 | 2,735 | 2,770 | 2,730 | 2,760 | 1,517,000 |
2002/11/14 | 2,710 | 2,730 | 2,695 | 2,720 | 1,043,000 |
2002/11/13 | 2,750 | 2,750 | 2,710 | 2,720 | 1,051,000 |
2002/11/12 | 2,680 | 2,740 | 2,680 | 2,715 | 1,092,000 |
2002/11/11 | 2,715 | 2,720 | 2,670 | 2,675 | 1,490,000 |
2002/11/08 | 2,700 | 2,765 | 2,695 | 2,745 | 1,729,000 |
2002/11/07 | 2,715 | 2,740 | 2,690 | 2,710 | 1,715,000 |
2002/11/06 | 2,770 | 2,795 | 2,755 | 2,770 | 1,738,000 |
2002/11/05 | 2,800 | 2,805 | 2,770 | 2,770 | 1,351,000 |
2002/11/01 | 2,805 | 2,805 | 2,750 | 2,765 | 1,480,000 |
2002/10/31 | 2,820 | 2,830 | 2,795 | 2,800 | 1,873,000 |
2002/10/30 | 2,795 | 2,835 | 2,785 | 2,810 | 2,309,000 |
2002/10/29 | 2,790 | 2,790 | 2,760 | 2,760 | 772,000 |
2002/10/28 | 2,795 | 2,800 | 2,725 | 2,800 | 1,434,000 |
2002/10/25 | 2,750 | 2,785 | 2,745 | 2,770 | 1,618,000 |
2002/10/24 | 2,755 | 2,760 | 2,730 | 2,730 | 1,513,000 |
2002/10/23 | 2,675 | 2,775 | 2,655 | 2,740 | 4,476,000 |
2002/10/22 | 2,645 | 2,665 | 2,625 | 2,650 | 1,937,000 |
2002/10/21 | 2,640 | 2,655 | 2,615 | 2,620 | 802,000 |
2002/10/18 | 2,675 | 2,680 | 2,650 | 2,660 | 782,000 |
2002/10/17 | 2,620 | 2,660 | 2,620 | 2,660 | 995,000 |
2002/10/16 | 2,610 | 2,615 | 2,585 | 2,615 | 1,665,000 |
2002/10/15 | 2,620 | 2,630 | 2,585 | 2,615 | 1,466,000 |
2002/10/11 | 2,615 | 2,625 | 2,570 | 2,615 | 2,048,000 |
2002/10/10 | 2,565 | 2,575 | 2,525 | 2,535 | 1,358,000 |
2002/10/09 | 2,635 | 2,640 | 2,585 | 2,615 | 1,025,000 |
2002/10/08 | 2,645 | 2,680 | 2,645 | 2,660 | 868,000 |
2002/10/07 | 2,680 | 2,680 | 2,635 | 2,635 | 967,000 |
2002/10/04 | 2,670 | 2,700 | 2,640 | 2,695 | 1,497,000 |
2002/10/03 | 2,670 | 2,685 | 2,655 | 2,670 | 1,134,000 |
2002/10/02 | 2,695 | 2,695 | 2,645 | 2,645 | 750,000 |
2002/10/01 | 2,645 | 2,675 | 2,645 | 2,655 | 1,455,000 |
2002/09/30 | 2,695 | 2,720 | 2,665 | 2,685 | 1,178,000 |
2002/09/27 | 2,750 | 2,755 | 2,700 | 2,745 | 1,124,000 |
2002/09/26 | 2,720 | 2,740 | 2,715 | 2,740 | 865,000 |
2002/09/25 | 2,715 | 2,730 | 2,675 | 2,680 | 1,012,000 |
2002/09/24 | 2,745 | 2,765 | 2,710 | 2,740 | 1,258,000 |
2002/09/20 | 2,750 | 2,805 | 2,745 | 2,785 | 1,496,000 |
2002/09/19 | 2,845 | 2,860 | 2,755 | 2,755 | 2,618,000 |
2002/09/18 | 2,770 | 2,800 | 2,755 | 2,780 | 1,697,000 |
2002/09/17 | 2,780 | 2,815 | 2,780 | 2,810 | 1,890,000 |
2002/09/13 | 2,780 | 2,780 | 2,745 | 2,765 | 4,857,000 |
2002/09/12 | 2,730 | 2,760 | 2,705 | 2,745 | 900,000 |
2002/09/11 | 2,710 | 2,740 | 2,710 | 2,730 | 1,358,000 |
2002/09/10 | 2,720 | 2,730 | 2,685 | 2,700 | 1,117,000 |
2002/09/09 | 2,690 | 2,725 | 2,690 | 2,720 | 1,606,000 |
2002/09/06 | 2,670 | 2,690 | 2,640 | 2,670 | 1,108,000 |
2002/09/05 | 2,660 | 2,700 | 2,650 | 2,685 | 1,513,000 |
2002/09/04 | 2,670 | 2,675 | 2,635 | 2,655 | 2,124,000 |
2002/09/03 | 2,730 | 2,740 | 2,680 | 2,680 | 1,879,000 |
2002/09/02 | 2,720 | 2,735 | 2,710 | 2,725 | 1,690,000 |
2002/08/30 | 2,705 | 2,720 | 2,680 | 2,715 | 1,663,000 |
2002/08/29 | 2,720 | 2,730 | 2,695 | 2,710 | 1,476,000 |
2002/08/28 | 2,750 | 2,760 | 2,715 | 2,730 | 1,009,000 |
2002/08/27 | 2,775 | 2,785 | 2,755 | 2,765 | 1,266,000 |
2002/08/26 | 2,700 | 2,780 | 2,700 | 2,780 | 1,608,000 |
2002/08/23 | 2,705 | 2,720 | 2,695 | 2,700 | 1,488,000 |
2002/08/22 | 2,735 | 2,735 | 2,705 | 2,725 | 1,933,000 |
2002/08/21 | 2,750 | 2,760 | 2,745 | 2,755 | 1,028,000 |
2002/08/20 | 2,760 | 2,765 | 2,735 | 2,755 | 2,135,000 |
2002/08/19 | 2,790 | 2,790 | 2,745 | 2,750 | 2,031,000 |
2002/08/16 | 2,770 | 2,795 | 2,760 | 2,790 | 978,000 |
2002/08/15 | 2,755 | 2,775 | 2,750 | 2,770 | 1,020,000 |
2002/08/14 | 2,750 | 2,770 | 2,745 | 2,750 | 1,448,000 |
2002/08/13 | 2,750 | 2,790 | 2,750 | 2,755 | 1,415,000 |
2002/08/12 | 2,755 | 2,775 | 2,745 | 2,750 | 1,272,000 |
2002/08/09 | 2,790 | 2,805 | 2,775 | 2,775 | 1,928,000 |
2002/08/08 | 2,760 | 2,795 | 2,755 | 2,780 | 837,000 |
2002/08/07 | 2,795 | 2,795 | 2,760 | 2,780 | 1,549,000 |
2002/08/06 | 2,755 | 2,775 | 2,740 | 2,775 | 1,898,000 |
2002/08/05 | 2,765 | 2,800 | 2,760 | 2,770 | 2,082,000 |
2002/08/02 | 2,730 | 2,775 | 2,710 | 2,760 | 1,522,000 |
2002/08/01 | 2,710 | 2,740 | 2,685 | 2,725 | 1,349,000 |
2002/07/31 | 2,720 | 2,725 | 2,685 | 2,700 | 1,877,000 |
2002/07/30 | 2,700 | 2,760 | 2,680 | 2,745 | 3,590,000 |
2002/07/29 | 2,660 | 2,700 | 2,645 | 2,670 | 1,569,000 |
2002/07/26 | 2,635 | 2,645 | 2,615 | 2,630 | 2,134,000 |
2002/07/25 | 2,620 | 2,665 | 2,605 | 2,635 | 2,478,000 |
2002/07/24 | 2,625 | 2,665 | 2,545 | 2,555 | 2,524,000 |
2002/07/23 | 2,700 | 2,725 | 2,660 | 2,700 | 1,519,000 |
2002/07/22 | 2,610 | 2,745 | 2,610 | 2,710 | 1,203,000 |
2002/07/19 | 2,750 | 2,750 | 2,675 | 2,685 | 1,620,000 |
2002/07/18 | 2,790 | 2,795 | 2,740 | 2,755 | 2,207,000 |
2002/07/17 | 2,760 | 2,795 | 2,755 | 2,790 | 1,281,000 |
2002/07/16 | 2,765 | 2,800 | 2,755 | 2,760 | 1,777,000 |
2002/07/15 | 2,790 | 2,810 | 2,755 | 2,755 | 1,242,000 |
2002/07/12 | 2,865 | 2,885 | 2,790 | 2,790 | 1,873,000 |
2002/07/11 | 2,850 | 2,860 | 2,820 | 2,825 | 1,772,000 |
2002/07/10 | 2,895 | 2,940 | 2,890 | 2,890 | 2,025,000 |
2002/07/09 | 2,870 | 2,930 | 2,870 | 2,885 | 2,766,000 |
2002/07/08 | 2,890 | 2,900 | 2,830 | 2,830 | 1,958,000 |
2002/07/05 | 2,840 | 2,900 | 2,840 | 2,850 | 1,806,000 |
2002/07/04 | 2,850 | 2,850 | 2,810 | 2,825 | 1,007,000 |
2002/07/03 | 2,770 | 2,860 | 2,765 | 2,830 | 1,851,000 |
2002/07/02 | 2,725 | 2,750 | 2,715 | 2,735 | 1,882,000 |
2002/07/01 | 2,720 | 2,730 | 2,695 | 2,725 | 2,288,000 |
2002/06/28 | 2,725 | 2,765 | 2,710 | 2,760 | 2,148,000 |
2002/06/27 | 2,740 | 2,765 | 2,700 | 2,700 | 1,992,000 |
2002/06/26 | 2,710 | 2,730 | 2,700 | 2,700 | 1,814,000 |
2002/06/25 | 2,720 | 2,745 | 2,700 | 2,705 | 1,829,000 |
2002/06/24 | 2,700 | 2,745 | 2,695 | 2,735 | 1,680,000 |
2002/06/21 | 2,780 | 2,780 | 2,735 | 2,735 | 1,962,000 |
2002/06/20 | 2,705 | 2,725 | 2,690 | 2,700 | 2,005,000 |
2002/06/19 | 2,755 | 2,760 | 2,700 | 2,740 | 2,185,000 |
2002/06/18 | 2,780 | 2,810 | 2,740 | 2,790 | 2,233,000 |
2002/06/17 | 2,820 | 2,820 | 2,740 | 2,740 | 1,740,000 |
2002/06/14 | 2,820 | 2,845 | 2,795 | 2,800 | 4,000,000 |
2002/06/13 | 2,850 | 2,890 | 2,815 | 2,820 | 1,024,000 |
2002/06/12 | 2,910 | 2,910 | 2,840 | 2,840 | 1,520,000 |
2002/06/11 | 2,920 | 2,935 | 2,900 | 2,910 | 1,879,000 |
2002/06/10 | 2,940 | 2,940 | 2,915 | 2,920 | 1,353,000 |
2002/06/07 | 2,930 | 2,960 | 2,910 | 2,950 | 1,875,000 |
2002/06/06 | 2,945 | 2,950 | 2,890 | 2,890 | 2,174,000 |
2002/06/05 | 2,990 | 2,990 | 2,945 | 2,945 | 2,209,000 |
2002/06/04 | 2,965 | 2,980 | 2,930 | 2,930 | 1,341,000 |
2002/06/03 | 2,920 | 2,975 | 2,920 | 2,965 | 2,079,000 |
2002/05/31 | 2,895 | 2,940 | 2,885 | 2,905 | 1,934,000 |
2002/05/30 | 2,850 | 2,870 | 2,835 | 2,855 | 1,777,000 |
2002/05/29 | 2,800 | 2,840 | 2,790 | 2,810 | 2,178,000 |
2002/05/28 | 2,915 | 2,920 | 2,850 | 2,880 | 1,434,000 |
2002/05/27 | 2,970 | 2,975 | 2,930 | 2,955 | 1,289,000 |
2002/05/24 | 2,920 | 2,940 | 2,900 | 2,930 | 2,014,000 |
2002/05/23 | 2,875 | 2,915 | 2,855 | 2,900 | 2,866,000 |
2002/05/22 | 2,845 | 2,865 | 2,825 | 2,835 | 2,785,000 |
2002/05/21 | 2,835 | 2,840 | 2,815 | 2,835 | 2,204,000 |
2002/05/20 | 2,790 | 2,830 | 2,780 | 2,800 | 2,570,000 |
2002/05/17 | 2,785 | 2,825 | 2,775 | 2,775 | 2,986,000 |
2002/05/16 | 2,750 | 2,760 | 2,720 | 2,760 | 1,424,000 |
2002/05/15 | 2,760 | 2,770 | 2,725 | 2,750 | 2,299,000 |
2002/05/14 | 2,760 | 2,785 | 2,750 | 2,765 | 2,445,000 |
2002/05/13 | 2,750 | 2,755 | 2,700 | 2,730 | 2,087,000 |
2002/05/10 | 2,700 | 2,720 | 2,675 | 2,695 | 1,533,000 |
2002/05/09 | 2,730 | 2,740 | 2,680 | 2,710 | 2,078,000 |
2002/05/08 | 2,670 | 2,745 | 2,665 | 2,735 | 5,181,000 |
2002/05/07 | 2,595 | 2,650 | 2,585 | 2,630 | 6,083,000 |
2002/05/02 | 2,525 | 2,545 | 2,515 | 2,535 | 1,639,000 |
2002/05/01 | 2,520 | 2,545 | 2,505 | 2,505 | 1,980,000 |
2002/04/30 | 2,480 | 2,510 | 2,475 | 2,510 | 2,953,000 |
2002/04/26 | 2,495 | 2,500 | 2,460 | 2,470 | 3,591,000 |
2002/04/25 | 2,520 | 2,535 | 2,485 | 2,500 | 2,918,000 |
2002/04/24 | 2,600 | 2,610 | 2,520 | 2,530 | 3,178,000 |
2002/04/23 | 2,625 | 2,650 | 2,585 | 2,590 | 3,740,000 |
2002/04/22 | 2,570 | 2,615 | 2,570 | 2,600 | 2,313,000 |
2002/04/19 | 2,530 | 2,570 | 2,525 | 2,535 | 2,223,000 |
2002/04/18 | 2,590 | 2,615 | 2,580 | 2,610 | 1,416,000 |
2002/04/17 | 2,560 | 2,630 | 2,555 | 2,630 | 2,216,000 |
2002/04/16 | 2,545 | 2,565 | 2,530 | 2,545 | 1,311,000 |
2002/04/15 | 2,550 | 2,550 | 2,520 | 2,545 | 858,000 |
2002/04/12 | 2,535 | 2,565 | 2,530 | 2,560 | 2,381,000 |
2002/04/11 | 2,550 | 2,560 | 2,530 | 2,550 | 1,678,000 |
2002/04/10 | 2,490 | 2,555 | 2,490 | 2,510 | 1,592,000 |
2002/04/09 | 2,510 | 2,530 | 2,450 | 2,450 | 1,384,000 |
2002/04/08 | 2,580 | 2,580 | 2,490 | 2,490 | 1,276,000 |
2002/04/05 | 2,560 | 2,595 | 2,525 | 2,590 | 1,646,000 |
2002/04/04 | 2,545 | 2,590 | 2,505 | 2,520 | 2,388,000 |
2002/04/03 | 2,440 | 2,530 | 2,425 | 2,520 | 2,639,000 |
2002/04/02 | 2,460 | 2,460 | 2,395 | 2,415 | 2,469,000 |
2002/04/01 | 2,475 | 2,485 | 2,450 | 2,460 | 806,000 |
2002/03/29 | 2,470 | 2,475 | 2,425 | 2,435 | 1,493,000 |
2002/03/28 | 2,500 | 2,500 | 2,470 | 2,470 | 1,326,000 |
2002/03/27 | 2,580 | 2,580 | 2,505 | 2,505 | 1,193,000 |
2002/03/26 | 2,520 | 2,590 | 2,510 | 2,540 | 1,636,000 |
2002/03/25 | 2,465 | 2,525 | 2,465 | 2,515 | 1,441,000 |
2002/03/22 | 2,495 | 2,500 | 2,450 | 2,450 | 2,059,000 |
2002/03/20 | 2,560 | 2,580 | 2,490 | 2,515 | 2,529,000 |
2002/03/19 | 2,615 | 2,625 | 2,585 | 2,600 | 1,373,000 |
2002/03/18 | 2,610 | 2,630 | 2,565 | 2,575 | 1,251,000 |
2002/03/15 | 2,630 | 2,635 | 2,580 | 2,595 | 1,782,000 |
2002/03/14 | 2,615 | 2,650 | 2,590 | 2,610 | 2,309,000 |
2002/03/13 | 2,570 | 2,615 | 2,565 | 2,570 | 1,477,000 |
2002/03/12 | 2,580 | 2,605 | 2,570 | 2,570 | 1,783,000 |
2002/03/11 | 2,650 | 2,655 | 2,580 | 2,615 | 2,110,000 |
2002/03/08 | 2,670 | 2,680 | 2,645 | 2,655 | 3,563,000 |
2002/03/07 | 2,655 | 2,690 | 2,645 | 2,650 | 1,943,000 |
2002/03/06 | 2,680 | 2,725 | 2,645 | 2,650 | 2,331,000 |
2002/03/05 | 2,640 | 2,670 | 2,630 | 2,650 | 2,682,000 |
2002/03/04 | 2,585 | 2,640 | 2,585 | 2,615 | 3,013,000 |
2002/03/01 | 2,560 | 2,575 | 2,545 | 2,545 | 2,079,000 |
2002/02/28 | 2,595 | 2,600 | 2,515 | 2,515 | 1,761,000 |
2002/02/27 | 2,530 | 2,595 | 2,520 | 2,590 | 2,480,000 |
2002/02/26 | 2,495 | 2,525 | 2,490 | 2,500 | 1,923,000 |
2002/02/25 | 2,470 | 2,490 | 2,445 | 2,455 | 1,077,000 |
2002/02/22 | 2,510 | 2,520 | 2,495 | 2,500 | 1,460,000 |
2002/02/21 | 2,450 | 2,485 | 2,425 | 2,485 | 1,326,000 |
2002/02/20 | 2,440 | 2,465 | 2,440 | 2,445 | 1,098,000 |
2002/02/19 | 2,475 | 2,525 | 2,445 | 2,465 | 2,176,000 |
2002/02/18 | 2,415 | 2,460 | 2,400 | 2,435 | 2,020,000 |
2002/02/15 | 2,370 | 2,405 | 2,330 | 2,380 | 2,197,000 |
2002/02/14 | 2,405 | 2,415 | 2,375 | 2,385 | 1,518,000 |
2002/02/13 | 2,410 | 2,420 | 2,385 | 2,400 | 1,463,000 |
2002/02/12 | 2,435 | 2,445 | 2,395 | 2,405 | 1,663,000 |
2002/02/08 | 2,340 | 2,395 | 2,325 | 2,395 | 2,948,000 |
2002/02/07 | 2,360 | 2,390 | 2,340 | 2,340 | 1,309,000 |
2002/02/06 | 2,385 | 2,390 | 2,330 | 2,340 | 2,365,000 |
2002/02/05 | 2,450 | 2,465 | 2,370 | 2,400 | 1,796,000 |
2002/02/04 | 2,485 | 2,515 | 2,450 | 2,465 | 1,230,000 |
2002/02/01 | 2,500 | 2,525 | 2,480 | 2,480 | 3,328,000 |
2002/01/31 | 2,410 | 2,495 | 2,395 | 2,460 | 5,123,000 |
2002/01/30 | 2,310 | 2,375 | 2,305 | 2,375 | 2,494,000 |
2002/01/29 | 2,410 | 2,410 | 2,330 | 2,350 | 2,603,000 |
2002/01/28 | 2,405 | 2,430 | 2,380 | 2,395 | 2,677,000 |
2002/01/25 | 2,420 | 2,425 | 2,365 | 2,400 | 2,770,000 |
2002/01/24 | 2,455 | 2,455 | 2,415 | 2,440 | 2,203,000 |
2002/01/23 | 2,465 | 2,495 | 2,450 | 2,455 | 2,555,000 |
2002/01/22 | 2,505 | 2,510 | 2,465 | 2,500 | 2,305,000 |
2002/01/21 | 2,585 | 2,585 | 2,525 | 2,530 | 2,563,000 |
2002/01/18 | 2,565 | 2,600 | 2,545 | 2,590 | 1,956,000 |
2002/01/17 | 2,555 | 2,590 | 2,555 | 2,565 | 1,140,000 |
2002/01/16 | 2,550 | 2,575 | 2,535 | 2,550 | 1,143,000 |
2002/01/15 | 2,545 | 2,585 | 2,535 | 2,550 | 1,996,000 |
2002/01/11 | 2,575 | 2,595 | 2,560 | 2,565 | 1,389,000 |
2002/01/10 | 2,540 | 2,560 | 2,505 | 2,550 | 2,010,000 |
2002/01/09 | 2,625 | 2,625 | 2,560 | 2,560 | 1,205,000 |
2002/01/08 | 2,700 | 2,700 | 2,615 | 2,640 | 1,727,000 |
2002/01/07 | 2,745 | 2,745 | 2,725 | 2,740 | 1,135,000 |
2002/01/04 | 2,745 | 2,745 | 2,720 | 2,745 | 656,000 |