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
2003/12/30 2,185 2,185 2,165 2,180 831,000
2003/12/29 2,170 2,175 2,165 2,170 619,000
2003/12/26 2,150 2,160 2,140 2,160 598,000
2003/12/25 2,140 2,150 2,135 2,145 818,000
2003/12/24 2,170 2,175 2,140 2,140 1,640,000
2003/12/22 2,160 2,180 2,155 2,170 1,622,000
2003/12/19 2,150 2,165 2,140 2,160 1,782,000
2003/12/18 2,145 2,150 2,125 2,145 1,388,000
2003/12/17 2,165 2,170 2,100 2,130 3,547,000
2003/12/16 2,170 2,175 2,150 2,165 3,534,000
2003/12/15 2,195 2,195 2,175 2,185 2,260,000
2003/12/12 2,185 2,205 2,175 2,180 4,647,000
2003/12/11 2,210 2,225 2,195 2,225 1,573,000
2003/12/10 2,185 2,195 2,170 2,180 1,569,000
2003/12/09 2,220 2,220 2,195 2,210 1,397,000
2003/12/08 2,200 2,215 2,190 2,215 1,450,000
2003/12/05 2,225 2,245 2,200 2,210 1,186,000
2003/12/04 2,245 2,260 2,230 2,230 1,169,000
2003/12/03 2,240 2,260 2,225 2,225 1,354,000
2003/12/02 2,310 2,310 2,240 2,260 1,425,000
2003/12/01 2,230 2,285 2,210 2,270 1,261,000
2003/11/28 2,195 2,240 2,190 2,235 1,558,000
2003/11/27 2,200 2,205 2,175 2,200 1,844,000
2003/11/26 2,180 2,210 2,175 2,200 1,565,000
2003/11/25 2,220 2,225 2,175 2,175 1,740,000
2003/11/21 2,215 2,240 2,165 2,190 2,790,000
2003/11/20 2,215 2,255 2,200 2,255 2,001,000
2003/11/19 2,270 2,270 2,195 2,195 2,044,000
2003/11/18 2,290 2,290 2,250 2,260 2,041,000
2003/11/17 2,300 2,315 2,250 2,270 2,068,000
2003/11/14 2,340 2,340 2,300 2,300 2,675,000
2003/11/13 2,335 2,335 2,270 2,300 2,804,000
2003/11/12 2,250 2,300 2,235 2,260 3,083,000
2003/11/11 2,210 2,215 2,155 2,190 3,008,000
2003/11/10 2,210 2,250 2,180 2,215 2,643,000
2003/11/07 2,215 2,235 2,200 2,210 2,373,000
2003/11/06 2,280 2,290 2,210 2,215 2,275,000
2003/11/05 2,275 2,310 2,265 2,295 2,104,000
2003/11/04 2,290 2,300 2,260 2,275 2,385,000
2003/10/31 2,320 2,320 2,255 2,260 1,823,000
2003/10/30 2,295 2,335 2,285 2,315 1,980,000
2003/10/29 2,320 2,335 2,270 2,275 2,672,000
2003/10/28 2,360 2,360 2,325 2,325 1,066,000
2003/10/27 2,380 2,380 2,335 2,355 1,172,000
2003/10/24 2,325 2,375 2,290 2,355 3,441,000
2003/10/23 2,370 2,395 2,310 2,355 2,932,000
2003/10/22 2,420 2,430 2,390 2,400 2,225,000
2003/10/21 2,395 2,415 2,380 2,405 2,708,000
2003/10/20 2,375 2,380 2,360 2,375 1,301,000
2003/10/17 2,390 2,390 2,340 2,360 1,766,000
2003/10/16 2,380 2,385 2,355 2,385 1,746,000
2003/10/15 2,405 2,405 2,360 2,365 1,629,000
2003/10/14 2,390 2,410 2,380 2,390 1,868,000
2003/10/10 2,355 2,380 2,355 2,365 2,306,000
2003/10/09 2,365 2,370 2,350 2,355 1,106,000
2003/10/08 2,375 2,400 2,350 2,350 2,391,000
2003/10/07 2,365 2,390 2,360 2,370 1,722,000
2003/10/06 2,385 2,405 2,345 2,360 4,964,000
2003/10/03 2,425 2,445 2,405 2,445 1,162,000
2003/10/02 2,455 2,470 2,405 2,405 1,680,000
2003/10/01 2,395 2,440 2,370 2,415 2,344,000
2003/09/30 2,340 2,420 2,315 2,360 3,846,000
2003/09/29 2,420 2,420 2,320 2,340 1,713,000
2003/09/26 2,420 2,460 2,410 2,430 1,454,000
2003/09/25 2,450 2,460 2,405 2,420 2,076,000
2003/09/24 2,495 2,530 2,475 2,510 3,166,000
2003/09/22 2,550 2,555 2,455 2,495 4,224,000
2003/09/19 2,500 2,515 2,480 2,510 4,428,000
2003/09/18 2,390 2,450 2,385 2,450 5,364,000
2003/09/17 2,385 2,395 2,360 2,380 3,518,000
2003/09/16 2,390 2,390 2,345 2,385 3,185,000
2003/09/12 2,360 2,370 2,325 2,355 4,710,000
2003/09/11 2,340 2,350 2,320 2,320 1,514,000
2003/09/10 2,350 2,375 2,345 2,350 2,586,000
2003/09/09 2,350 2,365 2,340 2,350 1,871,000
2003/09/08 2,340 2,365 2,330 2,350 1,931,000
2003/09/05 2,370 2,390 2,355 2,370 3,286,000
2003/09/04 2,300 2,360 2,285 2,350 6,280,000
2003/09/03 2,220 2,275 2,215 2,275 3,398,000
2003/09/02 2,220 2,230 2,200 2,205 2,017,000
2003/09/01 2,205 2,220 2,195 2,220 2,145,000
2003/08/29 2,190 2,200 2,175 2,200 2,519,000
2003/08/28 2,180 2,185 2,150 2,160 3,303,000
2003/08/27 2,220 2,225 2,185 2,190 2,343,000
2003/08/26 2,240 2,240 2,210 2,220 1,237,000
2003/08/25 2,240 2,250 2,230 2,235 1,428,000
2003/08/22 2,220 2,245 2,210 2,240 2,463,000
2003/08/21 2,200 2,225 2,195 2,210 2,276,000
2003/08/20 2,175 2,205 2,175 2,190 2,650,000
2003/08/19 2,200 2,210 2,150 2,155 3,875,000
2003/08/18 2,220 2,220 2,185 2,190 1,664,000
2003/08/15 2,220 2,230 2,210 2,225 1,099,000
2003/08/14 2,175 2,220 2,170 2,220 1,265,000
2003/08/13 2,170 2,200 2,165 2,175 1,620,000
2003/08/12 2,180 2,190 2,160 2,165 1,319,000
2003/08/11 2,145 2,170 2,140 2,170 1,526,000
2003/08/08 2,140 2,155 2,135 2,140 2,873,000
2003/08/07 2,195 2,205 2,140 2,155 2,558,000
2003/08/06 2,190 2,235 2,180 2,185 2,123,000
2003/08/05 2,205 2,210 2,180 2,185 1,619,000
2003/08/04 2,230 2,235 2,200 2,205 1,344,000
2003/08/01 2,265 2,270 2,235 2,235 1,529,000
2003/07/31 2,260 2,270 2,250 2,260 1,213,000
2003/07/30 2,275 2,280 2,255 2,260 1,587,000
2003/07/29 2,270 2,275 2,255 2,260 1,673,000
2003/07/28 2,260 2,270 2,235 2,260 2,267,000
2003/07/25 2,190 2,230 2,185 2,220 3,803,000
2003/07/24 2,195 2,205 2,155 2,170 6,649,000
2003/07/23 2,260 2,265 2,205 2,215 4,165,000
2003/07/22 2,300 2,305 2,280 2,295 2,092,000
2003/07/18 2,310 2,345 2,300 2,325 1,782,000
2003/07/17 2,295 2,310 2,280 2,280 1,287,000
2003/07/16 2,300 2,330 2,270 2,295 3,946,000
2003/07/15 2,310 2,320 2,285 2,300 2,539,000
2003/07/14 2,345 2,345 2,315 2,325 1,798,000
2003/07/11 2,340 2,355 2,310 2,325 3,906,000
2003/07/10 2,345 2,400 2,335 2,365 3,963,000
2003/07/09 2,290 2,330 2,285 2,330 2,347,000
2003/07/08 2,335 2,345 2,270 2,280 3,325,000
2003/07/07 2,315 2,340 2,305 2,325 2,223,000
2003/07/04 2,340 2,350 2,310 2,310 1,371,000
2003/07/03 2,350 2,370 2,325 2,365 3,564,000
2003/07/02 2,280 2,310 2,270 2,305 2,776,000
2003/07/01 2,225 2,260 2,220 2,240 2,675,000
2003/06/30 2,265 2,280 2,235 2,235 1,710,000
2003/06/27 2,285 2,305 2,275 2,305 2,575,000
2003/06/26 2,250 2,285 2,245 2,280 2,712,000
2003/06/25 2,270 2,275 2,225 2,225 2,834,000
2003/06/24 2,310 2,325 2,270 2,285 2,097,000
2003/06/23 2,375 2,375 2,325 2,330 1,346,000
2003/06/20 2,335 2,380 2,330 2,375 1,249,000
2003/06/19 2,325 2,340 2,305 2,340 1,401,000
2003/06/18 2,370 2,375 2,315 2,325 2,530,000
2003/06/17 2,330 2,380 2,330 2,370 2,122,000
2003/06/16 2,295 2,330 2,285 2,330 1,551,000
2003/06/13 2,275 2,340 2,270 2,285 4,077,000
2003/06/12 2,290 2,315 2,275 2,315 2,134,000
2003/06/11 2,270 2,285 2,240 2,250 2,883,000
2003/06/10 2,280 2,310 2,265 2,290 1,086,000
2003/06/09 2,305 2,320 2,265 2,275 1,417,000
2003/06/06 2,300 2,320 2,285 2,300 1,456,000
2003/06/05 2,325 2,330 2,280 2,295 1,950,000
2003/06/04 2,290 2,320 2,285 2,315 2,796,000
2003/06/03 2,245 2,295 2,240 2,270 2,338,000
2003/06/02 2,240 2,275 2,235 2,240 1,941,000
2003/05/30 2,240 2,270 2,200 2,200 2,596,000
2003/05/29 2,235 2,250 2,220 2,240 1,646,000
2003/05/28 2,245 2,260 2,220 2,230 1,304,000
2003/05/27 2,250 2,250 2,225 2,235 733,000
2003/05/26 2,240 2,265 2,235 2,245 1,311,000
2003/05/23 2,230 2,245 2,220 2,245 1,288,000
2003/05/22 2,205 2,250 2,205 2,225 1,687,000
2003/05/21 2,225 2,240 2,205 2,210 1,254,000
2003/05/20 2,200 2,250 2,200 2,210 2,655,000
2003/05/19 2,190 2,215 2,185 2,205 2,014,000
2003/05/16 2,210 2,210 2,170 2,195 1,990,000
2003/05/15 2,240 2,240 2,160 2,200 3,083,000
2003/05/14 2,255 2,265 2,245 2,265 1,772,000
2003/05/13 2,290 2,290 2,240 2,245 1,742,000
2003/05/12 2,300 2,315 2,280 2,300 2,151,000
2003/05/09 2,290 2,295 2,240 2,295 1,809,000
2003/05/08 2,290 2,295 2,245 2,255 2,067,000
2003/05/07 2,315 2,315 2,265 2,280 2,246,000
2003/05/06 2,300 2,325 2,285 2,305 1,988,000
2003/05/02 2,265 2,300 2,235 2,260 4,318,000
2003/05/01 2,190 2,260 2,180 2,255 4,719,000
2003/04/30 2,200 2,215 2,150 2,175 3,066,000
2003/04/28 2,200 2,200 2,170 2,180 1,314,000
2003/04/25 2,230 2,250 2,185 2,200 2,230,000
2003/04/24 2,260 2,275 2,250 2,275 1,968,000
2003/04/23 2,270 2,280 2,245 2,255 3,008,000
2003/04/22 2,340 2,340 2,245 2,275 2,296,000
2003/04/21 2,325 2,330 2,295 2,325 910,000
2003/04/18 2,345 2,350 2,305 2,315 1,472,000
2003/04/17 2,385 2,385 2,340 2,345 1,207,000
2003/04/16 2,370 2,420 2,360 2,420 1,454,000
2003/04/15 2,370 2,395 2,335 2,365 2,521,000
2003/04/14 2,420 2,450 2,370 2,395 2,108,000
2003/04/11 2,470 2,505 2,425 2,430 1,772,000
2003/04/10 2,475 2,485 2,430 2,450 1,047,000
2003/04/09 2,515 2,515 2,485 2,500 1,274,000
2003/04/08 2,535 2,535 2,495 2,515 1,450,000
2003/04/07 2,495 2,535 2,490 2,530 1,277,000
2003/04/04 2,500 2,505 2,470 2,490 1,692,000
2003/04/03 2,495 2,510 2,475 2,495 1,019,000
2003/04/02 2,450 2,495 2,440 2,485 1,734,000
2003/04/01 2,395 2,445 2,395 2,430 1,482,000
2003/03/31 2,455 2,455 2,395 2,395 1,441,000
2003/03/28 2,435 2,465 2,430 2,450 1,043,000
2003/03/27 2,435 2,470 2,420 2,450 1,116,000
2003/03/26 2,415 2,440 2,405 2,430 1,551,000
2003/03/25 2,400 2,420 2,380 2,390 1,203,000
2003/03/24 2,430 2,435 2,395 2,400 1,565,000
2003/03/20 2,405 2,420 2,375 2,380 1,767,000
2003/03/19 2,375 2,395 2,340 2,395 1,171,000
2003/03/18 2,400 2,415 2,375 2,375 1,256,000
2003/03/17 2,345 2,390 2,340 2,360 1,216,000
2003/03/14 2,380 2,420 2,340 2,345 4,309,000
2003/03/13 2,380 2,395 2,365 2,370 1,230,000
2003/03/12 2,430 2,430 2,360 2,400 1,476,000
2003/03/11 2,430 2,455 2,420 2,435 1,259,000
2003/03/10 2,460 2,485 2,445 2,450 1,457,000
2003/03/07 2,480 2,530 2,455 2,455 1,063,000
2003/03/06 2,545 2,550 2,495 2,505 962,000
2003/03/05 2,510 2,545 2,490 2,545 1,208,000
2003/03/04 2,535 2,545 2,500 2,515 791,000
2003/03/03 2,510 2,540 2,510 2,535 1,245,000
2003/02/28 2,515 2,520 2,495 2,495 1,348,000
2003/02/27 2,475 2,505 2,470 2,500 1,461,000
2003/02/26 2,440 2,470 2,435 2,460 962,000
2003/02/25 2,465 2,485 2,410 2,440 1,510,000
2003/02/24 2,470 2,525 2,465 2,485 1,829,000
2003/02/21 2,465 2,485 2,465 2,465 1,603,000
2003/02/20 2,440 2,470 2,430 2,470 2,146,000
2003/02/19 2,440 2,455 2,435 2,440 1,364,000
2003/02/18 2,450 2,460 2,425 2,430 1,953,000
2003/02/17 2,465 2,475 2,435 2,460 1,584,000
2003/02/14 2,465 2,485 2,455 2,460 2,027,000
2003/02/13 2,490 2,490 2,450 2,460 1,759,000
2003/02/12 2,500 2,520 2,490 2,510 1,572,000
2003/02/10 2,495 2,515 2,495 2,500 985,000
2003/02/07 2,510 2,520 2,485 2,505 568,000
2003/02/06 2,510 2,515 2,490 2,505 973,000
2003/02/05 2,490 2,520 2,480 2,505 1,418,000
2003/02/04 2,490 2,510 2,475 2,490 1,943,000
2003/02/03 2,450 2,475 2,440 2,475 1,092,000
2003/01/31 2,450 2,475 2,440 2,445 1,483,000
2003/01/30 2,470 2,470 2,440 2,445 984,000
2003/01/29 2,490 2,490 2,450 2,450 1,635,000
2003/01/28 2,450 2,500 2,440 2,470 1,943,000
2003/01/27 2,450 2,465 2,445 2,450 1,502,000
2003/01/24 2,500 2,505 2,460 2,465 1,691,000
2003/01/23 2,460 2,515 2,455 2,515 1,304,000
2003/01/22 2,490 2,500 2,450 2,470 2,924,000
2003/01/21 2,495 2,525 2,480 2,515 1,601,000
2003/01/20 2,500 2,515 2,480 2,515 1,438,000
2003/01/17 2,525 2,530 2,500 2,505 1,292,000
2003/01/16 2,490 2,535 2,490 2,525 2,113,000
2003/01/15 2,455 2,485 2,430 2,485 2,462,000
2003/01/14 2,550 2,550 2,475 2,480 1,786,000
2003/01/10 2,570 2,570 2,520 2,540 920,000
2003/01/09 2,550 2,565 2,545 2,565 1,313,000
2003/01/08 2,595 2,595 2,520 2,535 959,000
2003/01/07 2,605 2,610 2,580 2,595 1,216,000
2003/01/06 2,605 2,620 2,590 2,595 665,000

このページの先頭へ