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
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

このページの先頭へ