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
2009/12/30 2,195 2,200 2,170 2,175 993,600
2009/12/29 2,175 2,200 2,170 2,190 1,158,000
2009/12/28 2,180 2,195 2,165 2,170 1,025,600
2009/12/25 2,190 2,190 2,165 2,170 898,500
2009/12/24 2,140 2,165 2,140 2,155 1,652,200
2009/12/22 2,175 2,185 2,135 2,145 2,324,800
2009/12/21 2,215 2,235 2,175 2,175 1,419,900
2009/12/18 2,205 2,230 2,190 2,215 1,833,700
2009/12/17 2,185 2,225 2,180 2,180 1,480,600
2009/12/16 2,215 2,250 2,180 2,195 1,788,500
2009/12/15 2,190 2,205 2,180 2,180 816,900
2009/12/14 2,185 2,195 2,180 2,190 979,300
2009/12/11 2,180 2,210 2,175 2,205 4,200,700
2009/12/10 2,195 2,210 2,170 2,170 1,730,500
2009/12/09 2,205 2,245 2,200 2,235 1,696,600
2009/12/08 2,215 2,225 2,175 2,190 1,915,000
2009/12/07 2,255 2,260 2,175 2,180 2,556,500
2009/12/04 2,185 2,235 2,175 2,235 2,556,400
2009/12/03 2,180 2,200 2,175 2,195 1,921,700
2009/12/02 2,165 2,195 2,160 2,170 1,834,800
2009/12/01 2,140 2,210 2,140 2,195 4,041,900
2009/11/30 2,070 2,120 2,020 2,120 2,712,300
2009/11/27 2,070 2,095 2,050 2,055 2,035,300
2009/11/26 2,045 2,090 2,045 2,070 1,841,100
2009/11/25 2,090 2,125 2,085 2,105 2,009,200
2009/11/24 2,060 2,075 2,040 2,045 1,799,300
2009/11/20 2,050 2,100 2,045 2,090 2,532,400
2009/11/19 2,075 2,080 2,015 2,030 2,106,800
2009/11/18 2,020 2,090 2,020 2,090 2,966,700
2009/11/17 2,025 2,030 2,000 2,005 1,781,100
2009/11/16 2,015 2,040 2,010 2,040 1,059,600
2009/11/13 2,010 2,040 2,005 2,025 1,502,800
2009/11/12 2,060 2,065 2,010 2,020 1,616,800
2009/11/11 2,080 2,090 2,060 2,060 1,227,500
2009/11/10 2,030 2,080 2,030 2,045 1,778,600
2009/11/09 2,050 2,050 2,005 2,015 1,539,000
2009/11/06 2,050 2,055 2,025 2,025 2,049,600
2009/11/05 2,045 2,060 2,025 2,040 1,785,600
2009/11/04 2,015 2,060 2,000 2,050 2,279,300
2009/11/02 2,025 2,065 2,005 2,055 2,244,300
2009/10/30 2,080 2,080 2,025 2,030 2,077,900
2009/10/29 2,035 2,050 2,010 2,030 3,230,200
2009/10/28 2,085 2,085 2,050 2,060 3,588,000
2009/10/27 2,185 2,210 2,145 2,150 1,311,500
2009/10/26 2,125 2,170 2,125 2,160 1,420,100
2009/10/23 2,140 2,165 2,105 2,115 2,055,600
2009/10/22 2,170 2,180 2,130 2,140 1,800,900
2009/10/21 2,155 2,220 2,155 2,195 2,043,000
2009/10/20 2,125 2,160 2,125 2,150 1,663,000
2009/10/19 2,110 2,155 2,110 2,140 1,545,400
2009/10/16 2,145 2,180 2,135 2,150 2,470,700
2009/10/15 2,190 2,215 2,180 2,210 2,580,400
2009/10/14 2,165 2,200 2,145 2,185 3,420,300
2009/10/13 2,125 2,130 2,095 2,105 2,910,800
2009/10/09 2,175 2,175 2,095 2,140 4,251,000
2009/10/08 2,235 2,240 2,175 2,185 1,454,300
2009/10/07 2,240 2,260 2,205 2,230 2,116,500
2009/10/06 2,255 2,260 2,180 2,225 1,843,500
2009/10/05 2,220 2,250 2,190 2,240 1,243,200
2009/10/02 2,250 2,275 2,230 2,235 2,289,500
2009/10/01 2,300 2,320 2,250 2,265 2,412,700
2009/09/30 2,225 2,225 2,200 2,220 1,685,800
2009/09/29 2,200 2,215 2,165 2,200 2,042,600
2009/09/28 2,230 2,290 2,215 2,230 1,569,300
2009/09/25 2,345 2,345 2,270 2,270 2,372,100
2009/09/24 2,300 2,405 2,300 2,400 4,451,000
2009/09/18 2,220 2,235 2,185 2,235 2,847,600
2009/09/17 2,150 2,240 2,150 2,235 3,937,800
2009/09/16 2,285 2,295 2,255 2,255 1,935,500
2009/09/15 2,295 2,325 2,275 2,275 2,276,700
2009/09/14 2,350 2,350 2,310 2,325 1,102,200
2009/09/11 2,400 2,400 2,325 2,350 4,757,800
2009/09/10 2,375 2,395 2,345 2,390 1,525,400
2009/09/09 2,350 2,385 2,335 2,355 1,616,700
2009/09/08 2,375 2,380 2,340 2,350 1,008,200
2009/09/07 2,380 2,390 2,365 2,370 1,143,600
2009/09/04 2,370 2,375 2,290 2,340 2,292,600
2009/09/03 2,395 2,395 2,365 2,370 1,420,300
2009/09/02 2,405 2,405 2,360 2,390 1,848,400
2009/09/01 2,350 2,430 2,340 2,410 2,042,900
2009/08/31 2,365 2,400 2,325 2,360 1,614,900
2009/08/28 2,320 2,355 2,310 2,355 1,833,200
2009/08/27 2,340 2,340 2,295 2,310 1,291,400
2009/08/26 2,350 2,370 2,330 2,335 1,737,800
2009/08/25 2,310 2,355 2,305 2,345 2,357,600
2009/08/24 2,290 2,330 2,290 2,300 1,555,900
2009/08/21 2,240 2,295 2,235 2,270 2,939,900
2009/08/20 2,180 2,240 2,160 2,235 1,405,600
2009/08/19 2,155 2,180 2,140 2,165 1,035,700
2009/08/18 2,155 2,185 2,155 2,175 1,379,300
2009/08/17 2,180 2,180 2,130 2,140 1,936,200
2009/08/14 2,185 2,190 2,145 2,175 2,999,300
2009/08/13 2,210 2,220 2,200 2,205 1,268,100
2009/08/12 2,205 2,220 2,195 2,205 1,065,100
2009/08/11 2,215 2,255 2,210 2,245 2,014,200
2009/08/10 2,250 2,250 2,190 2,195 1,547,700
2009/08/07 2,190 2,220 2,180 2,210 1,943,900
2009/08/06 2,180 2,200 2,170 2,180 1,251,000
2009/08/05 2,175 2,230 2,160 2,180 2,742,200
2009/08/04 2,175 2,175 2,150 2,170 1,362,600
2009/08/03 2,170 2,180 2,135 2,160 1,265,100
2009/07/31 2,135 2,155 2,110 2,145 2,304,000
2009/07/30 2,080 2,115 2,075 2,110 1,252,000
2009/07/29 2,065 2,090 2,065 2,080 1,224,000
2009/07/28 2,080 2,085 2,070 2,075 2,011,000
2009/07/27 2,080 2,085 2,070 2,080 2,680,000
2009/07/24 2,065 2,065 2,025 2,055 2,425,000
2009/07/23 2,065 2,075 2,050 2,065 1,661,000
2009/07/22 2,075 2,080 2,055 2,070 1,687,000
2009/07/21 2,085 2,100 2,040 2,065 2,412,000
2009/07/17 2,075 2,095 2,065 2,065 1,002,000
2009/07/16 2,080 2,095 2,055 2,065 2,171,000
2009/07/15 2,020 2,070 2,015 2,060 2,193,000
2009/07/14 2,075 2,080 2,035 2,055 2,009,000
2009/07/13 2,065 2,095 2,055 2,065 2,426,000
2009/07/10 2,060 2,065 2,045 2,065 2,060,000
2009/07/09 2,060 2,075 2,035 2,035 1,548,000
2009/07/08 2,095 2,100 2,060 2,065 1,854,000
2009/07/07 2,100 2,120 2,085 2,095 2,258,000
2009/07/06 2,120 2,130 2,095 2,100 2,937,000
2009/07/03 2,060 2,075 2,050 2,075 1,339,000
2009/07/02 2,110 2,115 2,060 2,080 2,434,000
2009/07/01 2,105 2,125 2,095 2,110 1,539,000
2009/06/30 2,095 2,115 2,085 2,105 1,778,000
2009/06/29 2,070 2,085 2,060 2,070 1,738,000
2009/06/26 2,065 2,075 2,035 2,070 1,899,000
2009/06/25 2,020 2,045 2,010 2,035 2,694,000
2009/06/24 2,070 2,075 2,030 2,030 2,034,000
2009/06/23 2,065 2,080 2,035 2,050 2,007,000
2009/06/22 2,080 2,105 2,065 2,070 2,049,000
2009/06/19 2,100 2,115 2,080 2,105 1,810,000
2009/06/18 2,085 2,100 2,070 2,090 1,720,000
2009/06/17 2,120 2,140 2,080 2,100 2,742,000
2009/06/16 2,065 2,110 2,065 2,100 3,742,000
2009/06/15 2,055 2,080 2,045 2,075 1,985,000
2009/06/12 2,080 2,080 2,030 2,050 5,259,000
2009/06/11 2,060 2,070 2,025 2,045 3,202,000
2009/06/10 2,075 2,095 2,070 2,095 1,130,000
2009/06/09 2,080 2,095 2,070 2,080 1,694,000
2009/06/08 2,065 2,090 2,050 2,060 980,000
2009/06/05 2,055 2,065 2,030 2,040 1,774,000
2009/06/04 2,055 2,060 2,015 2,045 3,026,000
2009/06/03 2,100 2,105 2,050 2,060 2,109,000
2009/06/02 2,125 2,130 2,100 2,100 1,542,000
2009/06/01 2,080 2,125 2,080 2,085 1,983,000
2009/05/29 2,040 2,095 2,035 2,095 3,871,000
2009/05/28 2,060 2,070 2,030 2,030 1,545,000
2009/05/27 2,060 2,075 2,050 2,060 1,805,000
2009/05/26 2,060 2,060 2,025 2,035 1,458,000
2009/05/25 2,030 2,055 2,020 2,040 1,984,000
2009/05/22 2,055 2,085 2,010 2,015 3,479,000
2009/05/21 2,035 2,065 2,030 2,065 2,675,000
2009/05/20 2,020 2,070 2,020 2,020 3,365,000
2009/05/19 2,030 2,045 2,015 2,030 2,652,000
2009/05/18 1,992 1,995 1,958 1,966 2,862,000
2009/05/15 2,020 2,035 1,975 1,979 3,243,000
2009/05/14 1,998 2,040 1,982 2,020 3,279,000
2009/05/13 1,992 2,030 1,980 2,005 2,343,000
2009/05/12 1,975 1,997 1,957 1,969 2,550,000
2009/05/11 2,005 2,015 1,960 1,978 3,203,000
2009/05/08 1,988 2,010 1,967 2,000 3,288,000
2009/05/07 2,000 2,005 1,935 1,967 4,739,000
2009/05/01 1,881 1,919 1,870 1,907 4,320,000
2009/04/30 1,835 1,865 1,832 1,851 4,357,000
2009/04/28 1,821 1,850 1,801 1,801 5,322,000
2009/04/27 1,850 1,948 1,849 1,881 4,662,000
2009/04/24 1,978 1,996 1,922 1,924 2,676,000
2009/04/23 1,944 2,005 1,933 2,000 4,312,000
2009/04/22 1,918 1,960 1,880 1,920 7,035,000
2009/04/21 2,010 2,035 1,995 1,995 2,669,000
2009/04/20 2,070 2,080 2,045 2,080 1,847,000
2009/04/17 2,105 2,130 2,070 2,100 2,000,000
2009/04/16 2,105 2,155 2,090 2,100 2,270,000
2009/04/15 2,050 2,115 2,035 2,100 2,977,000
2009/04/14 2,025 2,070 1,975 2,045 2,839,000
2009/04/13 2,035 2,045 2,005 2,015 1,011,000
2009/04/10 2,100 2,105 2,020 2,030 1,722,000
2009/04/09 1,988 2,065 1,966 2,060 2,796,000
2009/04/08 1,932 1,985 1,931 1,975 2,814,000
2009/04/07 1,980 1,998 1,945 1,945 2,039,000
2009/04/06 1,950 1,993 1,946 1,974 2,396,000
2009/04/03 1,965 1,966 1,908 1,927 3,724,000
2009/04/02 1,959 1,987 1,923 1,965 3,135,000
2009/04/01 1,889 1,932 1,866 1,929 3,541,000
2009/03/31 1,971 1,990 1,911 1,919 2,484,000
2009/03/30 2,015 2,045 1,976 1,980 2,972,000
2009/03/27 2,080 2,105 2,025 2,025 2,981,000
2009/03/26 2,020 2,075 1,991 2,065 3,186,000
2009/03/25 1,971 1,997 1,941 1,995 3,104,000
2009/03/24 1,936 1,950 1,890 1,941 3,404,000
2009/03/23 1,840 1,881 1,830 1,880 2,230,000
2009/03/19 1,819 1,837 1,801 1,828 2,448,000
2009/03/18 1,821 1,825 1,773 1,796 5,344,000
2009/03/17 1,862 1,864 1,820 1,836 4,793,000
2009/03/16 1,920 1,935 1,891 1,892 2,182,000
2009/03/13 1,882 1,902 1,863 1,878 5,712,000
2009/03/12 1,844 1,864 1,828 1,828 4,297,000
2009/03/11 1,790 1,820 1,780 1,814 3,301,000
2009/03/10 1,760 1,778 1,746 1,757 3,030,000
2009/03/09 1,820 1,837 1,761 1,776 2,248,000
2009/03/06 1,800 1,832 1,779 1,818 2,568,000
2009/03/05 1,800 1,833 1,777 1,820 3,472,000
2009/03/04 1,815 1,821 1,779 1,813 3,454,000
2009/03/03 1,848 1,871 1,836 1,839 3,490,000
2009/03/02 1,831 1,875 1,830 1,870 3,032,000
2009/02/27 1,852 1,878 1,815 1,867 3,327,000
2009/02/26 1,807 1,849 1,807 1,822 2,520,000
2009/02/25 1,860 1,870 1,785 1,810 3,842,000
2009/02/24 1,888 1,888 1,832 1,841 3,257,000
2009/02/23 1,900 1,921 1,890 1,918 2,487,000
2009/02/20 1,928 1,947 1,912 1,927 3,441,000
2009/02/19 1,878 1,903 1,878 1,901 4,588,000
2009/02/18 1,886 1,904 1,862 1,872 4,508,000
2009/02/17 1,926 1,954 1,909 1,916 3,587,000
2009/02/16 2,000 2,025 1,952 1,956 5,106,000
2009/02/13 1,977 2,030 1,962 2,005 3,864,000
2009/02/12 2,005 2,020 1,965 1,977 5,320,000
2009/02/10 2,030 2,065 2,020 2,045 3,989,000
2009/02/09 2,125 2,135 1,990 1,998 5,076,000
2009/02/06 2,165 2,185 2,115 2,125 4,071,000
2009/02/05 2,195 2,195 2,135 2,160 2,520,000
2009/02/04 2,195 2,215 2,175 2,215 2,457,000
2009/02/03 2,240 2,240 2,180 2,185 2,505,000
2009/02/02 2,200 2,235 2,185 2,235 4,411,000
2009/01/30 2,170 2,245 2,170 2,210 7,421,000
2009/01/29 2,455 2,460 2,365 2,410 3,382,000
2009/01/28 2,440 2,450 2,390 2,425 2,629,000
2009/01/27 2,510 2,550 2,480 2,520 2,162,000
2009/01/26 2,435 2,510 2,430 2,495 2,398,000
2009/01/23 2,510 2,510 2,435 2,440 1,928,000
2009/01/22 2,430 2,525 2,370 2,520 3,140,000
2009/01/21 2,390 2,480 2,360 2,470 3,946,000
2009/01/20 2,475 2,490 2,455 2,475 1,623,000
2009/01/19 2,520 2,525 2,475 2,510 1,696,000
2009/01/16 2,555 2,560 2,505 2,525 2,184,000
2009/01/15 2,530 2,595 2,530 2,550 2,887,000
2009/01/14 2,605 2,625 2,570 2,575 1,926,000
2009/01/13 2,605 2,630 2,575 2,595 2,458,000
2009/01/09 2,605 2,655 2,595 2,630 3,173,000
2009/01/08 2,505 2,585 2,505 2,550 4,504,000
2009/01/07 2,630 2,640 2,505 2,520 3,009,000
2009/01/06 2,670 2,680 2,610 2,620 2,243,000
2009/01/05 2,740 2,755 2,650 2,650 1,030,000

このページの先頭へ