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
2005/12/30 3,160 3,170 3,100 3,160 895,000
2005/12/29 3,220 3,240 3,130 3,140 1,967,000
2005/12/28 3,130 3,200 3,100 3,200 2,075,000
2005/12/27 3,090 3,100 3,070 3,080 1,145,000
2005/12/26 3,060 3,100 3,060 3,070 851,000
2005/12/22 3,120 3,130 3,060 3,080 1,913,000
2005/12/21 3,100 3,150 3,080 3,120 1,740,000
2005/12/20 3,080 3,130 3,050 3,110 1,998,000
2005/12/19 3,120 3,150 3,060 3,130 2,054,000
2005/12/16 3,060 3,130 3,020 3,120 2,041,000
2005/12/15 3,180 3,190 3,090 3,100 1,923,000
2005/12/14 3,260 3,260 3,150 3,150 1,604,000
2005/12/13 3,210 3,270 3,210 3,250 1,555,000
2005/12/12 3,180 3,270 3,170 3,240 1,888,000
2005/12/09 3,110 3,190 3,110 3,170 4,720,000
2005/12/08 3,210 3,220 3,120 3,130 2,252,000
2005/12/07 3,220 3,280 3,220 3,230 3,004,000
2005/12/06 3,080 3,160 3,060 3,120 3,967,000
2005/12/05 2,960 2,985 2,955 2,985 1,420,000
2005/12/02 2,975 3,020 2,920 2,985 3,754,000
2005/12/01 2,840 2,910 2,830 2,895 2,615,000
2005/11/30 2,865 2,870 2,820 2,820 1,784,000
2005/11/29 2,855 2,885 2,855 2,875 1,487,000
2005/11/28 2,850 2,860 2,820 2,840 1,584,000
2005/11/25 2,880 2,880 2,810 2,840 1,962,000
2005/11/24 2,900 2,915 2,890 2,895 2,003,000
2005/11/22 2,875 2,885 2,855 2,860 1,590,000
2005/11/21 2,850 2,870 2,840 2,860 3,166,000
2005/11/18 2,900 2,900 2,865 2,880 1,302,000
2005/11/17 2,845 2,885 2,845 2,870 941,000
2005/11/16 2,825 2,855 2,825 2,840 1,918,000
2005/11/15 2,870 2,870 2,835 2,855 1,686,000
2005/11/14 2,870 2,890 2,870 2,880 1,490,000
2005/11/11 2,905 2,920 2,890 2,905 2,309,000
2005/11/10 2,890 2,905 2,875 2,900 1,757,000
2005/11/09 2,880 2,915 2,865 2,905 1,566,000
2005/11/08 2,875 2,895 2,860 2,875 1,214,000
2005/11/07 2,895 2,895 2,840 2,860 1,853,000
2005/11/04 2,905 2,910 2,825 2,855 3,143,000
2005/11/02 2,820 2,860 2,820 2,860 2,384,000
2005/11/01 2,800 2,810 2,785 2,805 1,112,000
2005/10/31 2,820 2,820 2,775 2,775 2,397,000
2005/10/28 2,780 2,810 2,780 2,795 1,864,000
2005/10/27 2,805 2,830 2,790 2,790 1,941,000
2005/10/26 2,800 2,825 2,790 2,815 2,163,000
2005/10/25 2,810 2,830 2,765 2,805 2,590,000
2005/10/24 2,875 2,875 2,835 2,850 1,111,000
2005/10/21 2,830 2,875 2,800 2,870 2,179,000
2005/10/20 2,850 2,865 2,830 2,850 2,866,000
2005/10/19 2,810 2,830 2,790 2,795 2,761,000
2005/10/18 2,755 2,800 2,740 2,775 2,972,000
2005/10/17 2,720 2,750 2,710 2,745 2,021,000
2005/10/14 2,760 2,760 2,670 2,690 3,366,000
2005/10/13 2,685 2,685 2,655 2,680 1,761,000
2005/10/12 2,705 2,715 2,675 2,680 2,298,000
2005/10/11 2,715 2,720 2,655 2,695 2,070,000
2005/10/07 2,695 2,715 2,680 2,690 1,549,000
2005/10/06 2,715 2,735 2,690 2,710 2,302,000
2005/10/05 2,735 2,750 2,715 2,730 2,985,000
2005/10/04 2,740 2,745 2,720 2,740 2,928,000
2005/10/03 2,750 2,770 2,730 2,750 2,677,000
2005/09/30 2,850 2,850 2,795 2,795 1,699,000
2005/09/29 2,810 2,830 2,785 2,810 1,964,000
2005/09/28 2,785 2,815 2,780 2,810 1,713,000
2005/09/27 2,820 2,830 2,805 2,815 2,744,000
2005/09/26 2,900 2,990 2,875 2,910 2,433,000
2005/09/22 2,795 2,830 2,795 2,830 1,855,000
2005/09/21 2,800 2,800 2,780 2,785 1,351,000
2005/09/20 2,755 2,795 2,750 2,795 1,674,000
2005/09/16 2,720 2,745 2,720 2,740 1,087,000
2005/09/15 2,695 2,735 2,695 2,735 1,510,000
2005/09/14 2,720 2,720 2,695 2,705 1,157,000
2005/09/13 2,730 2,730 2,710 2,715 1,269,000
2005/09/12 2,735 2,740 2,710 2,725 1,128,000
2005/09/09 2,705 2,715 2,690 2,715 3,651,000
2005/09/08 2,690 2,695 2,675 2,690 898,000
2005/09/07 2,705 2,705 2,680 2,685 833,000
2005/09/06 2,715 2,715 2,685 2,705 890,000
2005/09/05 2,730 2,730 2,695 2,715 1,081,000
2005/09/02 2,685 2,725 2,680 2,725 1,828,000
2005/09/01 2,665 2,680 2,660 2,665 1,422,000
2005/08/31 2,620 2,640 2,615 2,625 1,652,000
2005/08/30 2,625 2,635 2,615 2,630 656,000
2005/08/29 2,645 2,645 2,605 2,620 1,074,000
2005/08/26 2,655 2,685 2,645 2,660 940,000
2005/08/25 2,650 2,655 2,630 2,640 886,000
2005/08/24 2,640 2,665 2,635 2,655 1,047,000
2005/08/23 2,625 2,680 2,620 2,640 1,603,000
2005/08/22 2,600 2,615 2,590 2,600 1,217,000
2005/08/19 2,625 2,630 2,585 2,600 1,258,000
2005/08/18 2,625 2,630 2,615 2,620 589,000
2005/08/17 2,620 2,635 2,615 2,615 1,065,000
2005/08/16 2,620 2,620 2,600 2,600 834,000
2005/08/15 2,635 2,640 2,590 2,595 1,219,000
2005/08/12 2,625 2,640 2,610 2,615 1,438,000
2005/08/11 2,625 2,635 2,590 2,635 1,256,000
2005/08/10 2,630 2,635 2,600 2,625 1,566,000
2005/08/09 2,560 2,580 2,545 2,565 1,585,000
2005/08/08 2,565 2,565 2,540 2,550 1,313,000
2005/08/05 2,595 2,605 2,580 2,590 847,000
2005/08/04 2,605 2,610 2,585 2,595 957,000
2005/08/03 2,600 2,615 2,595 2,605 1,075,000
2005/08/02 2,605 2,605 2,580 2,595 963,000
2005/08/01 2,590 2,615 2,585 2,595 1,418,000
2005/07/29 2,570 2,585 2,560 2,570 1,367,000
2005/07/28 2,565 2,580 2,560 2,560 1,506,000
2005/07/27 2,565 2,575 2,550 2,560 1,378,000
2005/07/26 2,580 2,580 2,555 2,565 1,369,000
2005/07/25 2,610 2,610 2,560 2,575 2,367,000
2005/07/22 2,640 2,645 2,575 2,625 3,880,000
2005/07/21 2,700 2,710 2,680 2,680 1,251,000
2005/07/20 2,720 2,725 2,705 2,710 1,325,000
2005/07/19 2,725 2,725 2,705 2,705 1,220,000
2005/07/15 2,730 2,730 2,705 2,705 921,000
2005/07/14 2,680 2,705 2,680 2,695 1,289,000
2005/07/13 2,655 2,680 2,655 2,655 1,063,000
2005/07/12 2,695 2,700 2,660 2,660 2,568,000
2005/07/11 2,715 2,725 2,705 2,710 721,000
2005/07/08 2,700 2,710 2,685 2,685 1,789,000
2005/07/07 2,685 2,710 2,685 2,705 1,946,000
2005/07/06 2,685 2,690 2,680 2,690 1,108,000
2005/07/05 2,675 2,680 2,665 2,680 1,312,000
2005/07/04 2,650 2,675 2,650 2,675 1,596,000
2005/07/01 2,615 2,650 2,595 2,635 1,609,000
2005/06/30 2,630 2,640 2,600 2,615 1,009,000
2005/06/29 2,615 2,635 2,610 2,625 1,094,000
2005/06/28 2,605 2,635 2,590 2,610 2,086,000
2005/06/27 2,590 2,600 2,575 2,580 2,026,000
2005/06/24 2,610 2,625 2,605 2,610 1,763,000
2005/06/23 2,635 2,650 2,630 2,650 1,369,000
2005/06/22 2,610 2,635 2,605 2,620 1,319,000
2005/06/21 2,600 2,625 2,600 2,610 1,616,000
2005/06/20 2,585 2,595 2,580 2,595 1,157,000
2005/06/17 2,575 2,590 2,575 2,580 994,000
2005/06/16 2,580 2,590 2,565 2,570 1,071,000
2005/06/15 2,560 2,590 2,560 2,580 1,385,000
2005/06/14 2,550 2,560 2,540 2,540 1,232,000
2005/06/13 2,545 2,570 2,545 2,555 1,577,000
2005/06/10 2,520 2,545 2,510 2,535 4,831,000
2005/06/09 2,515 2,520 2,490 2,500 901,000
2005/06/08 2,525 2,535 2,520 2,525 853,000
2005/06/07 2,510 2,525 2,510 2,525 762,000
2005/06/06 2,505 2,520 2,495 2,520 1,102,000
2005/06/03 2,510 2,520 2,495 2,505 814,000
2005/06/02 2,525 2,530 2,505 2,510 1,058,000
2005/06/01 2,515 2,530 2,510 2,520 1,211,000
2005/05/31 2,500 2,525 2,500 2,515 932,000
2005/05/30 2,500 2,515 2,485 2,510 823,000
2005/05/27 2,515 2,515 2,490 2,505 866,000
2005/05/26 2,495 2,515 2,485 2,495 1,119,000
2005/05/25 2,480 2,490 2,465 2,470 623,000
2005/05/24 2,510 2,510 2,485 2,490 1,143,000
2005/05/23 2,490 2,520 2,490 2,520 720,000
2005/05/20 2,500 2,500 2,480 2,480 1,276,000
2005/05/19 2,510 2,515 2,500 2,500 1,163,000
2005/05/18 2,515 2,515 2,490 2,490 1,605,000
2005/05/17 2,550 2,550 2,485 2,485 1,778,000
2005/05/16 2,530 2,540 2,520 2,525 2,359,000
2005/05/13 2,485 2,510 2,480 2,505 1,586,000
2005/05/12 2,485 2,495 2,485 2,490 640,000
2005/05/11 2,490 2,495 2,465 2,490 1,291,000
2005/05/10 2,510 2,520 2,485 2,490 2,306,000
2005/05/09 2,460 2,495 2,460 2,480 2,827,000
2005/05/06 2,420 2,435 2,415 2,430 1,835,000
2005/05/02 2,425 2,425 2,400 2,415 1,004,000
2005/04/28 2,380 2,425 2,360 2,425 2,588,000
2005/04/27 2,430 2,435 2,410 2,420 1,520,000
2005/04/26 2,450 2,455 2,440 2,450 2,096,000
2005/04/25 2,425 2,450 2,420 2,440 2,435,000
2005/04/22 2,425 2,435 2,400 2,400 3,151,000
2005/04/21 2,330 2,330 2,300 2,330 1,488,000
2005/04/20 2,335 2,350 2,325 2,340 2,305,000
2005/04/19 2,365 2,375 2,320 2,320 2,680,000
2005/04/18 2,405 2,410 2,350 2,355 2,358,000
2005/04/15 2,440 2,440 2,415 2,430 1,819,000
2005/04/14 2,430 2,440 2,405 2,440 1,693,000
2005/04/13 2,430 2,445 2,420 2,435 1,147,000
2005/04/12 2,440 2,445 2,420 2,435 1,407,000
2005/04/11 2,465 2,465 2,440 2,450 695,000
2005/04/08 2,475 2,480 2,455 2,465 1,448,000
2005/04/07 2,490 2,490 2,460 2,475 1,023,000
2005/04/06 2,450 2,475 2,445 2,475 1,119,000
2005/04/05 2,445 2,465 2,435 2,455 1,236,000
2005/04/04 2,475 2,475 2,430 2,430 1,244,000
2005/04/01 2,445 2,480 2,425 2,480 1,456,000
2005/03/31 2,430 2,465 2,420 2,465 1,497,000
2005/03/30 2,435 2,440 2,405 2,415 2,277,000
2005/03/29 2,460 2,460 2,420 2,435 2,552,000
2005/03/28 2,480 2,490 2,475 2,480 575,000
2005/03/25 2,495 2,500 2,480 2,490 679,000
2005/03/24 2,485 2,505 2,480 2,490 1,160,000
2005/03/23 2,500 2,500 2,480 2,485 1,603,000
2005/03/22 2,495 2,500 2,480 2,500 954,000
2005/03/18 2,505 2,510 2,490 2,495 1,033,000
2005/03/17 2,505 2,505 2,485 2,490 893,000
2005/03/16 2,500 2,505 2,495 2,505 1,438,000
2005/03/15 2,480 2,490 2,470 2,480 1,057,000
2005/03/14 2,480 2,490 2,475 2,475 809,000
2005/03/11 2,460 2,500 2,460 2,470 6,275,000
2005/03/10 2,520 2,525 2,500 2,500 839,000
2005/03/09 2,505 2,530 2,505 2,515 1,195,000
2005/03/08 2,520 2,525 2,485 2,490 1,501,000
2005/03/07 2,525 2,530 2,515 2,520 1,415,000
2005/03/04 2,520 2,535 2,505 2,525 903,000
2005/03/03 2,510 2,520 2,505 2,520 1,524,000
2005/03/02 2,470 2,500 2,465 2,495 1,865,000
2005/03/01 2,455 2,465 2,445 2,450 1,461,000
2005/02/28 2,470 2,480 2,450 2,480 1,780,000
2005/02/25 2,455 2,480 2,455 2,475 2,009,000
2005/02/24 2,440 2,450 2,430 2,435 865,000
2005/02/23 2,440 2,450 2,430 2,440 1,156,000
2005/02/22 2,435 2,460 2,435 2,440 1,359,000
2005/02/21 2,450 2,455 2,430 2,430 1,161,000
2005/02/18 2,450 2,460 2,440 2,445 1,285,000
2005/02/17 2,440 2,460 2,435 2,460 1,788,000
2005/02/16 2,435 2,445 2,415 2,425 1,493,000
2005/02/15 2,435 2,450 2,420 2,420 1,778,000
2005/02/14 2,470 2,470 2,440 2,440 1,920,000
2005/02/10 2,435 2,440 2,405 2,420 2,981,000
2005/02/09 2,470 2,475 2,430 2,430 1,603,000
2005/02/08 2,475 2,475 2,455 2,460 1,892,000
2005/02/07 2,430 2,460 2,420 2,450 2,061,000
2005/02/04 2,420 2,420 2,400 2,415 1,355,000
2005/02/03 2,415 2,425 2,400 2,405 1,565,000
2005/02/02 2,420 2,420 2,410 2,415 1,938,000
2005/02/01 2,420 2,425 2,405 2,410 1,297,000
2005/01/31 2,400 2,430 2,385 2,410 2,498,000
2005/01/28 2,400 2,415 2,385 2,395 3,198,000
2005/01/27 2,430 2,440 2,385 2,390 3,954,000
2005/01/26 2,430 2,440 2,410 2,425 7,366,000
2005/01/25 2,535 2,535 2,495 2,510 2,326,000
2005/01/24 2,550 2,555 2,535 2,545 1,186,000
2005/01/21 2,540 2,575 2,535 2,575 1,634,000
2005/01/20 2,560 2,565 2,550 2,550 1,077,000
2005/01/19 2,565 2,580 2,560 2,575 1,280,000
2005/01/18 2,600 2,610 2,560 2,560 1,460,000
2005/01/17 2,590 2,620 2,585 2,600 1,192,000
2005/01/14 2,600 2,615 2,575 2,590 2,303,000
2005/01/13 2,630 2,645 2,600 2,605 817,000
2005/01/12 2,670 2,670 2,620 2,625 1,063,000
2005/01/11 2,660 2,680 2,655 2,665 1,486,000
2005/01/07 2,650 2,650 2,605 2,605 1,028,000
2005/01/06 2,620 2,635 2,620 2,635 898,000
2005/01/05 2,640 2,655 2,620 2,620 1,170,000
2005/01/04 2,650 2,660 2,635 2,640 918,000

このページの先頭へ