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
2004/12/30 2,615 2,625 2,610 2,620 543,000
2004/12/29 2,605 2,615 2,600 2,605 664,000
2004/12/28 2,585 2,600 2,570 2,595 486,000
2004/12/27 2,590 2,605 2,590 2,595 580,000
2004/12/24 2,565 2,600 2,560 2,585 1,060,000
2004/12/22 2,530 2,545 2,525 2,535 1,005,000
2004/12/21 2,510 2,525 2,495 2,495 1,512,000
2004/12/20 2,515 2,535 2,495 2,505 1,508,000
2004/12/17 2,490 2,525 2,485 2,505 1,703,000
2004/12/16 2,495 2,510 2,490 2,490 1,354,000
2004/12/15 2,505 2,520 2,495 2,510 1,259,000
2004/12/14 2,495 2,530 2,495 2,510 1,215,000
2004/12/13 2,485 2,500 2,480 2,485 1,465,000
2004/12/10 2,510 2,550 2,500 2,500 5,268,000
2004/12/09 2,570 2,570 2,530 2,550 1,504,000
2004/12/08 2,530 2,580 2,530 2,570 1,878,000
2004/12/07 2,520 2,545 2,515 2,525 926,000
2004/12/06 2,525 2,530 2,485 2,510 2,086,000
2004/12/03 2,540 2,565 2,540 2,565 1,405,000
2004/12/02 2,505 2,545 2,500 2,535 2,008,000
2004/12/01 2,470 2,475 2,440 2,465 907,000
2004/11/30 2,450 2,480 2,440 2,480 1,421,000
2004/11/29 2,470 2,500 2,465 2,490 1,536,000
2004/11/26 2,435 2,455 2,425 2,430 998,000
2004/11/25 2,410 2,435 2,405 2,435 1,264,000
2004/11/24 2,390 2,425 2,390 2,395 1,212,000
2004/11/22 2,410 2,415 2,380 2,385 1,305,000
2004/11/19 2,445 2,485 2,435 2,435 1,441,000
2004/11/18 2,485 2,500 2,430 2,440 1,266,000
2004/11/17 2,460 2,495 2,460 2,485 1,499,000
2004/11/16 2,490 2,490 2,455 2,455 1,068,000
2004/11/15 2,410 2,480 2,410 2,465 1,541,000
2004/11/12 2,390 2,405 2,380 2,395 3,162,000
2004/11/11 2,450 2,450 2,380 2,390 1,748,000
2004/11/10 2,460 2,460 2,440 2,450 1,217,000
2004/11/09 2,440 2,455 2,440 2,440 1,291,000
2004/11/08 2,460 2,465 2,440 2,440 1,465,000
2004/11/05 2,440 2,455 2,430 2,450 1,795,000
2004/11/04 2,480 2,485 2,440 2,440 1,757,000
2004/11/02 2,440 2,470 2,440 2,470 1,388,000
2004/11/01 2,445 2,460 2,435 2,450 716,000
2004/10/29 2,430 2,450 2,430 2,445 1,429,000
2004/10/28 2,470 2,480 2,435 2,435 1,924,000
2004/10/27 2,445 2,450 2,425 2,445 740,000
2004/10/26 2,425 2,435 2,410 2,415 1,041,000
2004/10/25 2,425 2,425 2,375 2,405 1,171,000
2004/10/22 2,455 2,480 2,420 2,435 1,706,000
2004/10/21 2,470 2,480 2,430 2,455 1,165,000
2004/10/20 2,530 2,530 2,480 2,495 1,484,000
2004/10/19 2,550 2,565 2,545 2,555 1,359,000
2004/10/18 2,535 2,545 2,515 2,535 1,400,000
2004/10/15 2,500 2,520 2,495 2,520 1,757,000
2004/10/14 2,505 2,515 2,490 2,495 1,185,000
2004/10/13 2,505 2,550 2,505 2,520 1,140,000
2004/10/12 2,525 2,535 2,495 2,520 1,052,000
2004/10/08 2,530 2,545 2,505 2,515 2,972,000
2004/10/07 2,600 2,600 2,525 2,530 2,185,000
2004/10/06 2,570 2,605 2,560 2,605 1,814,000
2004/10/05 2,560 2,570 2,550 2,560 1,180,000
2004/10/04 2,500 2,570 2,495 2,560 1,921,000
2004/10/01 2,475 2,485 2,455 2,480 2,272,000
2004/09/30 2,500 2,500 2,435 2,435 2,845,000
2004/09/29 2,540 2,540 2,465 2,485 1,790,000
2004/09/28 2,495 2,520 2,475 2,510 1,671,000
2004/09/27 2,515 2,530 2,485 2,515 2,123,000
2004/09/24 2,505 2,515 2,485 2,505 2,906,000
2004/09/22 2,605 2,610 2,535 2,540 3,465,000
2004/09/21 2,645 2,650 2,610 2,635 1,441,000
2004/09/17 2,620 2,655 2,610 2,645 1,653,000
2004/09/16 2,635 2,660 2,615 2,625 1,367,000
2004/09/15 2,670 2,695 2,630 2,655 1,346,000
2004/09/14 2,695 2,700 2,655 2,665 879,000
2004/09/13 2,685 2,695 2,675 2,695 905,000
2004/09/10 2,630 2,670 2,630 2,665 4,118,000
2004/09/09 2,675 2,690 2,640 2,660 1,736,000
2004/09/08 2,730 2,730 2,665 2,675 1,678,000
2004/09/07 2,725 2,735 2,720 2,730 1,035,000
2004/09/06 2,700 2,750 2,700 2,745 1,172,000
2004/09/03 2,730 2,730 2,690 2,695 931,000
2004/09/02 2,715 2,735 2,710 2,725 852,000
2004/09/01 2,695 2,730 2,695 2,700 994,000
2004/08/31 2,710 2,715 2,690 2,690 845,000
2004/08/30 2,725 2,725 2,700 2,720 764,000
2004/08/27 2,680 2,710 2,665 2,710 1,467,000
2004/08/26 2,665 2,680 2,615 2,635 1,112,000
2004/08/25 2,625 2,675 2,625 2,650 1,087,000
2004/08/24 2,615 2,625 2,595 2,625 684,000
2004/08/23 2,620 2,640 2,600 2,610 837,000
2004/08/20 2,600 2,615 2,580 2,585 1,318,000
2004/08/19 2,650 2,650 2,625 2,640 702,000
2004/08/18 2,625 2,645 2,610 2,645 1,016,000
2004/08/17 2,625 2,640 2,620 2,625 951,000
2004/08/16 2,650 2,660 2,615 2,630 913,000
2004/08/13 2,645 2,680 2,645 2,650 1,471,000
2004/08/12 2,640 2,685 2,640 2,680 1,581,000
2004/08/11 2,665 2,705 2,655 2,665 2,104,000
2004/08/10 2,735 2,735 2,685 2,705 1,298,000
2004/08/09 2,690 2,760 2,680 2,735 1,857,000
2004/08/06 2,635 2,690 2,630 2,685 912,000
2004/08/05 2,715 2,730 2,670 2,675 1,367,000
2004/08/04 2,725 2,725 2,670 2,710 1,350,000
2004/08/03 2,745 2,750 2,720 2,730 954,000
2004/08/02 2,735 2,750 2,730 2,745 1,151,000
2004/07/30 2,765 2,765 2,740 2,760 1,752,000
2004/07/29 2,745 2,760 2,730 2,760 1,434,000
2004/07/28 2,735 2,760 2,735 2,745 1,966,000
2004/07/27 2,700 2,745 2,695 2,730 1,860,000
2004/07/26 2,630 2,690 2,630 2,690 1,441,000
2004/07/23 2,655 2,675 2,620 2,630 2,726,000
2004/07/22 2,715 2,745 2,690 2,735 1,532,000
2004/07/21 2,725 2,765 2,725 2,765 1,784,000
2004/07/20 2,700 2,740 2,695 2,725 1,627,000
2004/07/16 2,730 2,740 2,715 2,730 1,196,000
2004/07/15 2,710 2,730 2,695 2,730 1,285,000
2004/07/14 2,735 2,740 2,705 2,705 1,441,000
2004/07/13 2,725 2,725 2,700 2,725 1,097,000
2004/07/12 2,750 2,750 2,720 2,725 1,532,000
2004/07/09 2,640 2,715 2,640 2,710 2,642,000
2004/07/08 2,640 2,655 2,625 2,640 1,299,000
2004/07/07 2,640 2,660 2,625 2,650 1,476,000
2004/07/06 2,630 2,665 2,630 2,660 1,054,000
2004/07/05 2,610 2,630 2,610 2,620 592,000
2004/07/02 2,655 2,670 2,635 2,640 902,000
2004/07/01 2,660 2,665 2,630 2,650 1,189,000
2004/06/30 2,655 2,665 2,625 2,630 1,424,000
2004/06/29 2,650 2,675 2,640 2,655 1,653,000
2004/06/28 2,700 2,700 2,665 2,690 928,000
2004/06/25 2,695 2,710 2,665 2,690 1,913,000
2004/06/24 2,680 2,690 2,670 2,690 1,237,000
2004/06/23 2,675 2,690 2,660 2,680 1,440,000
2004/06/22 2,635 2,670 2,630 2,670 1,471,000
2004/06/21 2,650 2,685 2,640 2,650 2,229,000
2004/06/18 2,575 2,610 2,555 2,555 1,619,000
2004/06/17 2,590 2,595 2,565 2,570 1,138,000
2004/06/16 2,560 2,610 2,550 2,585 1,590,000
2004/06/15 2,545 2,560 2,520 2,520 1,538,000
2004/06/14 2,535 2,560 2,525 2,540 898,000
2004/06/11 2,550 2,565 2,515 2,555 3,748,000
2004/06/10 2,545 2,590 2,545 2,570 1,572,000
2004/06/09 2,580 2,600 2,570 2,580 1,106,000
2004/06/08 2,595 2,600 2,575 2,585 1,060,000
2004/06/07 2,565 2,600 2,550 2,585 1,313,000
2004/06/04 2,505 2,520 2,470 2,510 2,237,000
2004/06/03 2,565 2,595 2,490 2,505 1,947,000
2004/06/02 2,565 2,565 2,550 2,555 1,111,000
2004/06/01 2,550 2,580 2,545 2,565 997,000
2004/05/31 2,585 2,600 2,525 2,540 1,694,000
2004/05/28 2,600 2,625 2,585 2,585 3,612,000
2004/05/27 2,585 2,600 2,575 2,595 1,179,000
2004/05/26 2,580 2,610 2,560 2,560 1,676,000
2004/05/25 2,585 2,585 2,555 2,555 1,189,000
2004/05/24 2,575 2,600 2,550 2,565 1,402,000
2004/05/21 2,535 2,595 2,535 2,595 1,247,000
2004/05/20 2,520 2,550 2,515 2,535 1,810,000
2004/05/19 2,600 2,600 2,555 2,580 1,111,000
2004/05/18 2,575 2,600 2,555 2,590 1,705,000
2004/05/17 2,530 2,555 2,515 2,540 1,423,000
2004/05/14 2,585 2,595 2,555 2,570 2,802,000
2004/05/13 2,595 2,635 2,560 2,625 2,043,000
2004/05/12 2,560 2,590 2,530 2,590 1,989,000
2004/05/11 2,520 2,610 2,505 2,560 3,183,000
2004/05/10 2,650 2,650 2,490 2,515 2,730,000
2004/05/07 2,650 2,680 2,650 2,665 2,002,000
2004/05/06 2,675 2,680 2,640 2,645 2,035,000
2004/04/30 2,645 2,660 2,610 2,635 2,197,000
2004/04/28 2,645 2,675 2,645 2,655 1,043,000
2004/04/27 2,655 2,685 2,650 2,660 1,474,000
2004/04/26 2,605 2,665 2,605 2,650 1,264,000
2004/04/23 2,615 2,630 2,600 2,630 2,094,000
2004/04/22 2,585 2,610 2,580 2,610 2,109,000
2004/04/21 2,595 2,600 2,555 2,580 2,530,000
2004/04/20 2,610 2,650 2,580 2,635 2,634,000
2004/04/19 2,675 2,700 2,645 2,650 4,952,000
2004/04/16 2,595 2,665 2,565 2,655 4,852,000
2004/04/15 2,550 2,605 2,525 2,565 3,674,000
2004/04/14 2,490 2,545 2,480 2,545 2,651,000
2004/04/13 2,450 2,485 2,445 2,480 1,250,000
2004/04/12 2,430 2,445 2,420 2,445 802,000
2004/04/09 2,430 2,430 2,400 2,425 1,755,000
2004/04/08 2,455 2,455 2,430 2,450 1,166,000
2004/04/07 2,440 2,465 2,435 2,450 1,898,000
2004/04/06 2,420 2,445 2,420 2,430 1,551,000
2004/04/05 2,450 2,455 2,415 2,415 1,614,000
2004/04/02 2,390 2,435 2,380 2,435 2,521,000
2004/04/01 2,385 2,385 2,330 2,335 1,858,000
2004/03/31 2,395 2,405 2,375 2,380 1,100,000
2004/03/30 2,430 2,430 2,405 2,405 1,257,000
2004/03/29 2,415 2,425 2,400 2,405 1,755,000
2004/03/26 2,385 2,390 2,370 2,380 2,231,000
2004/03/25 2,320 2,350 2,310 2,350 2,699,000
2004/03/24 2,315 2,315 2,280 2,290 2,432,000
2004/03/23 2,285 2,320 2,285 2,310 1,782,000
2004/03/22 2,315 2,330 2,280 2,300 1,707,000
2004/03/19 2,340 2,350 2,310 2,315 1,501,000
2004/03/18 2,345 2,360 2,330 2,345 2,250,000
2004/03/17 2,370 2,375 2,325 2,335 2,105,000
2004/03/16 2,360 2,370 2,340 2,355 1,745,000
2004/03/15 2,335 2,345 2,325 2,330 1,125,000
2004/03/12 2,340 2,370 2,305 2,320 5,555,000
2004/03/11 2,380 2,395 2,370 2,380 1,975,000
2004/03/10 2,395 2,410 2,380 2,385 2,622,000
2004/03/09 2,375 2,395 2,365 2,385 2,388,000
2004/03/08 2,380 2,380 2,360 2,360 2,341,000
2004/03/05 2,350 2,385 2,345 2,355 3,956,000
2004/03/04 2,355 2,360 2,330 2,330 2,326,000
2004/03/03 2,340 2,370 2,335 2,355 3,620,000
2004/03/02 2,330 2,340 2,315 2,325 2,001,000
2004/03/01 2,305 2,360 2,295 2,315 3,423,000
2004/02/27 2,335 2,340 2,305 2,305 2,181,000
2004/02/26 2,300 2,325 2,300 2,320 1,131,000
2004/02/25 2,305 2,335 2,290 2,295 744,000
2004/02/24 2,325 2,340 2,285 2,290 805,000
2004/02/23 2,300 2,350 2,295 2,320 1,526,000
2004/02/20 2,275 2,300 2,275 2,285 1,084,000
2004/02/19 2,275 2,295 2,270 2,270 1,180,000
2004/02/18 2,290 2,295 2,270 2,275 1,516,000
2004/02/17 2,285 2,310 2,285 2,300 1,134,000
2004/02/16 2,340 2,340 2,280 2,295 1,409,000
2004/02/13 2,330 2,350 2,300 2,300 1,697,000
2004/02/12 2,340 2,375 2,340 2,355 1,732,000
2004/02/10 2,300 2,330 2,295 2,330 1,251,000
2004/02/09 2,335 2,340 2,285 2,300 2,290,000
2004/02/06 2,380 2,380 2,345 2,345 1,678,000
2004/02/05 2,350 2,400 2,345 2,395 4,245,000
2004/02/04 2,345 2,355 2,330 2,345 4,012,000
2004/02/03 2,330 2,340 2,315 2,330 3,707,000
2004/02/02 2,320 2,325 2,295 2,305 1,980,000
2004/01/30 2,330 2,330 2,255 2,265 2,508,000
2004/01/29 2,265 2,340 2,265 2,340 5,280,000
2004/01/28 2,250 2,270 2,240 2,260 2,047,000
2004/01/27 2,240 2,265 2,230 2,255 2,861,000
2004/01/26 2,235 2,240 2,210 2,235 1,653,000
2004/01/23 2,230 2,240 2,215 2,230 2,083,000
2004/01/22 2,220 2,230 2,215 2,225 2,251,000
2004/01/21 2,195 2,230 2,190 2,205 2,629,000
2004/01/20 2,170 2,200 2,165 2,185 2,783,000
2004/01/19 2,195 2,200 2,170 2,180 2,788,000
2004/01/16 2,190 2,200 2,170 2,190 2,442,000
2004/01/15 2,180 2,195 2,165 2,170 1,933,000
2004/01/14 2,180 2,185 2,175 2,175 1,268,000
2004/01/13 2,205 2,215 2,170 2,190 2,706,000
2004/01/09 2,220 2,220 2,190 2,195 2,984,000
2004/01/08 2,260 2,270 2,215 2,230 2,387,000
2004/01/07 2,210 2,260 2,205 2,245 4,816,000
2004/01/06 2,220 2,220 2,200 2,205 2,117,000
2004/01/05 2,210 2,210 2,185 2,195 1,164,000

このページの先頭へ