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
2010/12/30 2,193 2,208 2,184 2,188 999,900
2010/12/29 2,186 2,205 2,184 2,203 867,700
2010/12/28 2,191 2,200 2,185 2,188 843,100
2010/12/27 2,191 2,200 2,188 2,194 1,053,300
2010/12/24 2,161 2,188 2,158 2,186 1,435,600
2010/12/22 2,179 2,183 2,172 2,176 2,286,600
2010/12/21 2,176 2,195 2,175 2,190 1,555,400
2010/12/20 2,181 2,181 2,155 2,159 1,329,200
2010/12/17 2,168 2,178 2,165 2,172 1,654,800
2010/12/16 2,183 2,183 2,164 2,168 1,035,800
2010/12/15 2,187 2,187 2,169 2,172 1,743,700
2010/12/14 2,172 2,189 2,166 2,176 1,808,100
2010/12/13 2,150 2,159 2,140 2,159 1,851,000
2010/12/10 2,189 2,189 2,146 2,146 5,957,000
2010/12/09 2,167 2,179 2,145 2,175 1,971,300
2010/12/08 2,155 2,175 2,155 2,167 1,926,500
2010/12/07 2,137 2,149 2,122 2,140 1,989,600
2010/12/06 2,165 2,167 2,145 2,150 2,401,300
2010/12/03 2,136 2,159 2,129 2,156 2,940,400
2010/12/02 2,140 2,146 2,101 2,106 3,035,100
2010/12/01 2,105 2,124 2,097 2,122 1,543,800
2010/11/30 2,092 2,134 2,088 2,102 2,299,000
2010/11/29 2,108 2,131 2,108 2,119 1,346,800
2010/11/26 2,096 2,129 2,093 2,108 2,115,400
2010/11/25 2,100 2,105 2,080 2,085 2,095,600
2010/11/24 2,122 2,150 2,091 2,104 2,082,300
2010/11/22 2,164 2,164 2,132 2,134 1,203,800
2010/11/19 2,164 2,166 2,133 2,140 1,670,600
2010/11/18 2,130 2,157 2,129 2,154 2,070,600
2010/11/17 2,103 2,126 2,074 2,115 2,387,300
2010/11/16 2,147 2,162 2,120 2,128 1,642,000
2010/11/15 2,158 2,166 2,136 2,144 1,561,500
2010/11/12 2,120 2,159 2,120 2,134 2,131,600
2010/11/11 2,132 2,132 2,115 2,125 1,624,200
2010/11/10 2,121 2,133 2,104 2,120 1,866,500
2010/11/09 2,122 2,124 2,104 2,114 1,892,100
2010/11/08 2,118 2,129 2,101 2,110 1,938,700
2010/11/05 2,134 2,148 2,102 2,104 3,412,200
2010/11/04 2,051 2,096 2,051 2,096 3,263,000
2010/11/02 2,055 2,057 2,031 2,038 2,139,500
2010/11/01 2,043 2,058 2,036 2,046 1,745,200
2010/10/29 2,070 2,073 2,036 2,043 2,813,600
2010/10/28 2,084 2,090 2,065 2,070 3,062,600
2010/10/27 2,093 2,094 2,065 2,075 4,503,300
2010/10/26 1,981 2,019 1,976 2,004 2,098,900
2010/10/25 1,970 1,987 1,966 1,978 817,700
2010/10/22 1,992 1,997 1,980 1,982 906,000
2010/10/21 1,974 1,992 1,954 1,976 1,261,400
2010/10/20 1,973 1,975 1,952 1,969 1,572,200
2010/10/19 1,991 2,004 1,982 1,998 869,300
2010/10/18 1,997 2,005 1,979 1,983 868,900
2010/10/15 1,998 1,998 1,968 1,973 1,268,900
2010/10/14 2,005 2,026 1,983 1,992 1,878,200
2010/10/13 1,995 2,012 1,983 1,986 1,336,200
2010/10/12 2,037 2,040 1,983 1,986 2,097,300
2010/10/08 2,065 2,074 2,023 2,023 2,982,100
2010/10/07 1,999 2,041 1,999 2,039 2,030,900
2010/10/06 2,017 2,020 1,994 1,998 2,580,500
2010/10/05 2,005 2,022 1,975 2,016 1,899,600
2010/10/04 2,030 2,034 2,000 2,006 1,342,000
2010/10/01 2,054 2,061 2,027 2,034 1,774,100
2010/09/30 2,065 2,084 2,029 2,034 2,435,900
2010/09/29 2,045 2,060 2,037 2,054 1,758,100
2010/09/28 2,047 2,065 2,046 2,050 1,035,700
2010/09/27 2,089 2,089 2,037 2,070 1,573,000
2010/09/24 2,037 2,085 2,030 2,055 2,258,000
2010/09/22 2,051 2,094 2,051 2,079 1,681,800
2010/09/21 2,053 2,072 2,039 2,047 1,555,700
2010/09/17 2,065 2,071 2,047 2,053 1,535,300
2010/09/16 2,082 2,089 2,021 2,026 2,619,600
2010/09/15 2,037 2,095 2,031 2,071 2,312,900
2010/09/14 2,033 2,054 2,028 2,042 1,890,000
2010/09/13 2,042 2,056 2,032 2,039 1,900,200
2010/09/10 2,001 2,034 1,988 2,018 3,019,300
2010/09/09 2,000 2,006 1,978 1,990 987,400
2010/09/08 1,993 1,994 1,970 1,985 1,156,000
2010/09/07 1,995 2,011 1,995 2,009 741,400
2010/09/06 1,997 2,018 1,978 2,013 1,362,300
2010/09/03 1,984 2,000 1,981 1,992 1,390,300
2010/09/02 1,979 1,985 1,954 1,979 1,438,300
2010/09/01 1,956 1,967 1,947 1,961 2,055,100
2010/08/31 1,972 1,982 1,950 1,953 1,684,000
2010/08/30 1,977 2,006 1,971 1,991 1,930,500
2010/08/27 1,951 1,954 1,930 1,948 3,327,200
2010/08/26 2,004 2,005 1,966 1,980 1,765,800
2010/08/25 2,001 2,044 1,984 1,991 2,144,100
2010/08/24 2,006 2,039 2,005 2,031 1,271,600
2010/08/23 2,024 2,037 2,011 2,032 1,636,100
2010/08/20 2,050 2,058 2,033 2,040 1,333,700
2010/08/19 2,058 2,078 2,056 2,075 1,270,900
2010/08/18 2,060 2,076 2,044 2,051 1,493,600
2010/08/17 2,050 2,072 2,043 2,063 829,600
2010/08/16 2,100 2,114 2,067 2,072 2,556,000
2010/08/13 2,050 2,105 2,040 2,099 2,324,700
2010/08/12 2,012 2,044 2,009 2,043 1,089,900
2010/08/11 2,076 2,081 2,036 2,050 1,285,800
2010/08/10 2,126 2,130 2,082 2,101 1,052,100
2010/08/09 2,075 2,126 2,075 2,118 892,100
2010/08/06 2,071 2,108 2,067 2,108 850,000
2010/08/05 2,088 2,105 2,078 2,093 1,032,100
2010/08/04 2,078 2,085 2,046 2,060 858,200
2010/08/03 2,117 2,120 2,080 2,094 1,075,300
2010/08/02 2,093 2,108 2,072 2,083 1,575,400
2010/07/30 2,101 2,101 2,044 2,044 2,439,900
2010/07/29 2,100 2,127 2,098 2,115 1,160,400
2010/07/28 2,115 2,132 2,112 2,115 3,616,100
2010/07/27 2,137 2,149 2,102 2,111 1,919,500
2010/07/26 2,071 2,089 2,067 2,088 988,400
2010/07/23 2,065 2,079 2,042 2,069 1,429,600
2010/07/22 2,041 2,048 2,028 2,033 1,104,000
2010/07/21 2,047 2,060 2,026 2,052 1,001,900
2010/07/20 2,025 2,062 2,013 2,044 1,546,900
2010/07/16 2,093 2,093 2,036 2,038 2,179,700
2010/07/15 2,091 2,130 2,085 2,126 1,701,500
2010/07/14 2,118 2,139 2,096 2,121 1,100,200
2010/07/13 2,093 2,098 2,080 2,092 1,203,200
2010/07/12 2,076 2,090 2,072 2,076 714,800
2010/07/09 2,106 2,109 2,077 2,093 1,911,300
2010/07/08 2,099 2,108 2,075 2,095 1,370,500
2010/07/07 2,076 2,079 2,046 2,063 1,608,400
2010/07/06 2,044 2,081 2,038 2,071 1,132,400
2010/07/05 2,089 2,093 2,071 2,077 907,500
2010/07/02 2,058 2,070 2,050 2,064 1,054,800
2010/07/01 2,079 2,083 2,055 2,058 1,652,600
2010/06/30 2,094 2,111 2,086 2,093 1,370,000
2010/06/29 2,149 2,153 2,118 2,129 1,263,200
2010/06/28 2,134 2,153 2,126 2,149 1,572,000
2010/06/25 2,120 2,127 2,104 2,114 1,406,000
2010/06/24 2,109 2,131 2,099 2,120 1,296,800
2010/06/23 2,098 2,102 2,071 2,083 1,929,300
2010/06/22 2,129 2,142 2,111 2,122 1,657,400
2010/06/21 2,140 2,168 2,137 2,154 1,409,500
2010/06/18 2,130 2,144 2,108 2,126 1,920,500
2010/06/17 2,051 2,123 2,050 2,123 2,568,100
2010/06/16 2,071 2,076 2,055 2,068 1,077,500
2010/06/15 2,034 2,053 2,024 2,046 1,140,300
2010/06/14 2,054 2,068 2,032 2,040 1,361,600
2010/06/11 2,051 2,051 2,022 2,032 5,219,300
2010/06/10 2,000 2,033 1,990 2,021 2,021,400
2010/06/09 1,989 1,995 1,970 1,982 1,439,500
2010/06/08 1,956 2,002 1,954 1,988 2,029,200
2010/06/07 1,962 1,976 1,950 1,971 2,252,500
2010/06/04 2,010 2,020 2,000 2,002 1,782,700
2010/06/03 2,025 2,033 2,010 2,022 1,820,200
2010/06/02 2,000 2,019 1,996 2,005 1,562,500
2010/06/01 1,993 2,038 1,983 2,022 2,014,000
2010/05/31 1,976 2,036 1,964 2,019 4,008,700
2010/05/28 1,970 1,970 1,942 1,946 4,844,400
2010/05/27 1,950 1,963 1,930 1,958 3,857,700
2010/05/26 1,985 2,015 1,963 1,969 4,182,100
2010/05/25 2,000 2,013 1,988 1,997 2,292,700
2010/05/24 2,011 2,038 2,005 2,009 2,384,600
2010/05/21 2,050 2,050 2,032 2,032 3,148,400
2010/05/20 2,090 2,113 2,082 2,101 2,000,300
2010/05/19 2,100 2,102 2,084 2,102 2,304,000
2010/05/18 2,135 2,135 2,123 2,123 2,682,600
2010/05/17 2,109 2,118 2,094 2,110 2,799,200
2010/05/14 2,130 2,149 2,121 2,132 2,338,600
2010/05/13 2,184 2,184 2,154 2,168 1,843,300
2010/05/12 2,155 2,169 2,147 2,154 2,382,300
2010/05/11 2,180 2,180 2,153 2,154 2,240,400
2010/05/10 2,156 2,191 2,139 2,189 2,118,800
2010/05/07 2,157 2,186 2,152 2,175 2,336,400
2010/05/06 2,250 2,261 2,205 2,225 2,747,900
2010/04/30 2,290 2,300 2,264 2,300 2,300,100
2010/04/28 2,279 2,280 2,233 2,256 2,321,200
2010/04/27 2,314 2,314 2,275 2,293 2,320,700
2010/04/26 2,318 2,340 2,316 2,333 1,680,300
2010/04/23 2,280 2,293 2,274 2,284 1,657,500
2010/04/22 2,300 2,307 2,264 2,301 1,585,200
2010/04/21 2,335 2,341 2,304 2,314 1,560,300
2010/04/20 2,316 2,333 2,307 2,309 1,119,300
2010/04/19 2,322 2,343 2,299 2,300 1,605,100
2010/04/16 2,368 2,386 2,356 2,357 1,621,400
2010/04/15 2,380 2,388 2,375 2,384 1,222,900
2010/04/14 2,395 2,410 2,375 2,383 1,262,600
2010/04/13 2,383 2,389 2,367 2,382 1,379,000
2010/04/12 2,401 2,409 2,393 2,393 1,566,800
2010/04/09 2,362 2,374 2,360 2,370 3,420,300
2010/04/08 2,370 2,383 2,361 2,369 2,368,100
2010/04/07 2,385 2,413 2,378 2,398 1,698,300
2010/04/06 2,400 2,432 2,391 2,393 2,617,500
2010/04/05 2,415 2,429 2,385 2,402 1,401,800
2010/04/02 2,404 2,420 2,373 2,382 2,658,400
2010/04/01 2,420 2,430 2,397 2,420 2,542,600
2010/03/31 2,380 2,380 2,350 2,370 1,717,000
2010/03/30 2,335 2,366 2,331 2,362 1,437,900
2010/03/29 2,343 2,358 2,321 2,355 1,732,900
2010/03/26 2,355 2,387 2,349 2,378 2,488,800
2010/03/25 2,325 2,333 2,303 2,319 1,352,700
2010/03/24 2,314 2,324 2,305 2,315 1,403,000
2010/03/23 2,280 2,303 2,274 2,292 1,106,200
2010/03/19 2,295 2,295 2,277 2,291 1,265,200
2010/03/18 2,297 2,297 2,259 2,269 2,238,500
2010/03/17 2,322 2,322 2,285 2,302 1,247,500
2010/03/16 2,302 2,323 2,292 2,303 928,900
2010/03/15 2,327 2,329 2,287 2,292 964,100
2010/03/12 2,294 2,317 2,276 2,314 4,937,100
2010/03/11 2,280 2,286 2,243 2,260 2,096,700
2010/03/10 2,296 2,309 2,280 2,280 1,348,300
2010/03/09 2,334 2,336 2,292 2,300 1,811,600
2010/03/08 2,350 2,363 2,314 2,325 1,252,200
2010/03/05 2,299 2,327 2,296 2,309 1,566,400
2010/03/04 2,286 2,295 2,270 2,271 1,062,400
2010/03/03 2,286 2,298 2,272 2,285 1,004,500
2010/03/02 2,296 2,297 2,279 2,294 973,200
2010/03/01 2,271 2,305 2,269 2,282 1,135,000
2010/02/26 2,259 2,288 2,258 2,272 1,606,600
2010/02/25 2,270 2,279 2,241 2,248 1,045,300
2010/02/24 2,250 2,263 2,225 2,262 1,370,100
2010/02/23 2,266 2,298 2,265 2,269 1,395,100
2010/02/22 2,279 2,310 2,269 2,290 1,441,800
2010/02/19 2,250 2,276 2,227 2,231 1,292,400
2010/02/18 2,277 2,280 2,268 2,275 1,139,000
2010/02/17 2,253 2,279 2,242 2,261 2,072,100
2010/02/16 2,237 2,255 2,199 2,212 1,445,600
2010/02/15 2,206 2,221 2,195 2,203 723,200
2010/02/12 2,211 2,232 2,195 2,225 2,058,200
2010/02/10 2,176 2,186 2,165 2,177 1,368,800
2010/02/09 2,186 2,211 2,186 2,190 1,734,700
2010/02/08 2,259 2,259 2,224 2,236 1,636,200
2010/02/05 2,221 2,229 2,190 2,217 2,106,900
2010/02/04 2,254 2,284 2,238 2,284 1,945,400
2010/02/03 2,231 2,244 2,216 2,227 1,922,900
2010/02/02 2,259 2,260 2,221 2,230 1,647,800
2010/02/01 2,175 2,234 2,175 2,219 2,499,300
2010/01/29 2,213 2,229 2,173 2,175 2,355,100
2010/01/28 2,253 2,258 2,220 2,235 2,376,500
2010/01/27 2,266 2,300 2,233 2,255 4,639,700
2010/01/26 2,140 2,166 2,130 2,148 2,046,000
2010/01/25 2,190 2,216 2,171 2,180 1,834,100
2010/01/22 2,249 2,249 2,201 2,218 2,239,200
2010/01/21 2,235 2,256 2,210 2,249 2,578,500
2010/01/20 2,235 2,242 2,197 2,210 1,454,100
2010/01/19 2,216 2,246 2,180 2,232 1,880,200
2010/01/18 2,215 2,250 2,215 2,250 2,450,200
2010/01/15 2,208 2,233 2,197 2,232 1,869,700
2010/01/14 2,200 2,209 2,195 2,206 1,212,900
2010/01/13 2,196 2,217 2,191 2,201 1,472,300
2010/01/12 2,150 2,204 2,150 2,195 1,711,800
2010/01/08 2,199 2,213 2,173 2,182 2,929,000
2010/01/07 2,195 2,197 2,183 2,190 1,553,900
2010/01/06 2,190 2,200 2,174 2,186 1,321,900
2010/01/05 2,180 2,195 2,170 2,182 1,721,500
2010/01/04 2,180 2,195 2,177 2,178 615,700

このページの先頭へ