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 |
---|---|---|---|---|---|
2011/12/30 | 2,086 | 2,104 | 2,079 | 2,103 | 1,293,400 |
2011/12/29 | 2,069 | 2,082 | 2,055 | 2,070 | 1,110,200 |
2011/12/28 | 2,062 | 2,070 | 2,055 | 2,067 | 1,143,400 |
2011/12/27 | 2,071 | 2,071 | 2,055 | 2,065 | 1,004,200 |
2011/12/26 | 2,060 | 2,072 | 2,049 | 2,062 | 911,100 |
2011/12/22 | 2,036 | 2,059 | 2,031 | 2,042 | 1,491,000 |
2011/12/21 | 2,032 | 2,036 | 2,023 | 2,035 | 2,013,900 |
2011/12/20 | 2,016 | 2,036 | 2,003 | 2,021 | 1,836,700 |
2011/12/19 | 2,000 | 2,018 | 1,996 | 2,007 | 2,715,900 |
2011/12/16 | 1,975 | 2,004 | 1,975 | 1,990 | 2,298,700 |
2011/12/15 | 1,969 | 1,988 | 1,960 | 1,963 | 1,621,300 |
2011/12/14 | 1,967 | 1,980 | 1,956 | 1,979 | 2,470,600 |
2011/12/13 | 1,964 | 1,970 | 1,953 | 1,956 | 3,425,900 |
2011/12/12 | 1,979 | 1,984 | 1,965 | 1,975 | 2,022,100 |
2011/12/09 | 1,961 | 1,985 | 1,958 | 1,971 | 5,589,300 |
2011/12/08 | 1,998 | 2,009 | 1,977 | 1,987 | 2,728,100 |
2011/12/07 | 2,014 | 2,018 | 1,996 | 2,002 | 2,915,300 |
2011/12/06 | 2,007 | 2,020 | 2,001 | 2,001 | 1,951,200 |
2011/12/05 | 2,024 | 2,028 | 2,007 | 2,017 | 1,507,800 |
2011/12/02 | 2,007 | 2,027 | 2,003 | 2,023 | 2,079,900 |
2011/12/01 | 2,050 | 2,068 | 1,993 | 1,999 | 2,578,100 |
2011/11/30 | 2,006 | 2,029 | 1,999 | 2,016 | 1,581,600 |
2011/11/29 | 2,004 | 2,014 | 1,992 | 2,013 | 1,808,400 |
2011/11/28 | 2,039 | 2,040 | 1,999 | 2,003 | 1,178,000 |
2011/11/25 | 2,044 | 2,048 | 2,017 | 2,024 | 1,088,200 |
2011/11/24 | 2,041 | 2,061 | 2,028 | 2,032 | 1,315,500 |
2011/11/22 | 2,057 | 2,068 | 2,028 | 2,039 | 1,303,400 |
2011/11/21 | 2,050 | 2,081 | 2,043 | 2,075 | 987,100 |
2011/11/18 | 2,035 | 2,068 | 2,029 | 2,043 | 1,567,100 |
2011/11/17 | 2,053 | 2,063 | 2,027 | 2,048 | 1,285,700 |
2011/11/16 | 2,051 | 2,054 | 2,032 | 2,052 | 1,110,400 |
2011/11/15 | 2,031 | 2,056 | 2,031 | 2,056 | 1,174,400 |
2011/11/14 | 2,051 | 2,057 | 2,038 | 2,046 | 763,100 |
2011/11/11 | 2,060 | 2,066 | 2,023 | 2,029 | 1,557,100 |
2011/11/10 | 2,060 | 2,086 | 2,046 | 2,057 | 2,273,400 |
2011/11/09 | 2,075 | 2,121 | 2,063 | 2,101 | 1,935,600 |
2011/11/08 | 2,035 | 2,046 | 2,024 | 2,036 | 1,040,200 |
2011/11/07 | 2,053 | 2,053 | 2,029 | 2,042 | 706,900 |
2011/11/04 | 2,055 | 2,069 | 2,029 | 2,062 | 1,307,100 |
2011/11/02 | 2,037 | 2,054 | 2,023 | 2,027 | 1,482,200 |
2011/11/01 | 2,065 | 2,074 | 2,052 | 2,056 | 962,800 |
2011/10/31 | 2,090 | 2,096 | 2,071 | 2,071 | 1,231,600 |
2011/10/28 | 2,062 | 2,096 | 2,053 | 2,096 | 2,282,400 |
2011/10/27 | 2,031 | 2,049 | 2,022 | 2,031 | 2,212,900 |
2011/10/26 | 2,006 | 2,052 | 2,002 | 2,030 | 3,333,700 |
2011/10/25 | 2,141 | 2,154 | 2,124 | 2,126 | 1,472,800 |
2011/10/24 | 2,176 | 2,178 | 2,140 | 2,142 | 1,418,000 |
2011/10/21 | 2,144 | 2,156 | 2,132 | 2,146 | 1,625,400 |
2011/10/20 | 2,150 | 2,157 | 2,131 | 2,147 | 1,155,100 |
2011/10/19 | 2,180 | 2,180 | 2,152 | 2,164 | 936,700 |
2011/10/18 | 2,160 | 2,179 | 2,147 | 2,162 | 1,574,300 |
2011/10/17 | 2,161 | 2,180 | 2,135 | 2,177 | 1,651,800 |
2011/10/14 | 2,139 | 2,158 | 2,121 | 2,132 | 2,441,300 |
2011/10/13 | 2,139 | 2,150 | 2,117 | 2,150 | 1,249,500 |
2011/10/12 | 2,160 | 2,173 | 2,124 | 2,124 | 1,432,100 |
2011/10/11 | 2,152 | 2,172 | 2,125 | 2,172 | 2,492,600 |
2011/10/07 | 2,167 | 2,186 | 2,146 | 2,151 | 1,607,000 |
2011/10/06 | 2,160 | 2,179 | 2,155 | 2,175 | 2,075,600 |
2011/10/05 | 2,176 | 2,179 | 2,130 | 2,157 | 2,452,900 |
2011/10/04 | 2,151 | 2,166 | 2,143 | 2,160 | 2,763,000 |
2011/10/03 | 2,143 | 2,185 | 2,133 | 2,183 | 2,132,600 |
2011/09/30 | 2,155 | 2,190 | 2,140 | 2,164 | 2,913,300 |
2011/09/29 | 2,128 | 2,154 | 2,111 | 2,153 | 2,568,200 |
2011/09/28 | 2,123 | 2,168 | 2,114 | 2,141 | 2,550,500 |
2011/09/27 | 2,125 | 2,125 | 2,090 | 2,125 | 2,546,500 |
2011/09/26 | 2,105 | 2,160 | 2,096 | 2,134 | 3,820,000 |
2011/09/22 | 2,050 | 2,089 | 2,047 | 2,081 | 2,023,200 |
2011/09/21 | 2,079 | 2,086 | 2,056 | 2,061 | 2,178,300 |
2011/09/20 | 2,066 | 2,093 | 2,054 | 2,079 | 1,699,800 |
2011/09/16 | 2,090 | 2,093 | 2,065 | 2,071 | 1,794,300 |
2011/09/15 | 2,071 | 2,075 | 2,056 | 2,069 | 2,201,500 |
2011/09/14 | 2,048 | 2,095 | 2,047 | 2,070 | 3,217,600 |
2011/09/13 | 2,029 | 2,039 | 2,011 | 2,025 | 1,530,000 |
2011/09/12 | 2,028 | 2,033 | 2,007 | 2,010 | 1,747,600 |
2011/09/09 | 2,024 | 2,079 | 2,015 | 2,075 | 5,840,100 |
2011/09/08 | 2,008 | 2,025 | 2,002 | 2,011 | 1,324,000 |
2011/09/07 | 1,996 | 1,996 | 1,966 | 1,985 | 1,570,500 |
2011/09/06 | 1,973 | 1,987 | 1,961 | 1,963 | 3,167,300 |
2011/09/05 | 1,995 | 2,011 | 1,986 | 1,993 | 1,562,600 |
2011/09/02 | 2,011 | 2,020 | 1,999 | 2,008 | 2,295,200 |
2011/09/01 | 2,051 | 2,066 | 2,038 | 2,048 | 3,324,900 |
2011/08/31 | 1,972 | 2,033 | 1,971 | 2,025 | 3,126,700 |
2011/08/30 | 1,972 | 1,984 | 1,966 | 1,971 | 3,445,000 |
2011/08/29 | 1,959 | 1,971 | 1,951 | 1,971 | 2,268,300 |
2011/08/26 | 1,971 | 1,972 | 1,950 | 1,958 | 2,103,400 |
2011/08/25 | 1,980 | 1,987 | 1,960 | 1,963 | 2,992,500 |
2011/08/24 | 1,984 | 1,990 | 1,956 | 1,968 | 2,855,600 |
2011/08/23 | 1,971 | 1,979 | 1,965 | 1,969 | 4,111,800 |
2011/08/22 | 2,004 | 2,012 | 1,967 | 1,986 | 3,324,400 |
2011/08/19 | 1,985 | 2,012 | 1,971 | 2,001 | 4,247,400 |
2011/08/18 | 2,025 | 2,025 | 1,995 | 1,996 | 2,451,100 |
2011/08/17 | 2,021 | 2,032 | 2,010 | 2,023 | 3,747,800 |
2011/08/16 | 2,008 | 2,018 | 2,000 | 2,007 | 2,020,700 |
2011/08/15 | 2,020 | 2,027 | 1,999 | 2,010 | 2,651,600 |
2011/08/12 | 2,029 | 2,031 | 1,992 | 2,012 | 4,729,400 |
2011/08/11 | 1,995 | 2,033 | 1,987 | 2,032 | 3,222,900 |
2011/08/10 | 2,019 | 2,030 | 2,000 | 2,024 | 4,761,900 |
2011/08/09 | 2,015 | 2,016 | 1,991 | 2,009 | 4,170,700 |
2011/08/08 | 2,093 | 2,100 | 2,068 | 2,069 | 2,302,800 |
2011/08/05 | 2,116 | 2,148 | 2,108 | 2,120 | 3,171,300 |
2011/08/04 | 2,178 | 2,185 | 2,150 | 2,166 | 3,280,900 |
2011/08/03 | 2,156 | 2,195 | 2,154 | 2,176 | 2,245,200 |
2011/08/02 | 2,201 | 2,209 | 2,166 | 2,180 | 2,579,900 |
2011/08/01 | 2,205 | 2,240 | 2,201 | 2,217 | 2,770,900 |
2011/07/29 | 2,185 | 2,208 | 2,166 | 2,181 | 2,375,300 |
2011/07/28 | 2,205 | 2,229 | 2,181 | 2,199 | 2,616,700 |
2011/07/27 | 2,263 | 2,263 | 2,225 | 2,231 | 3,118,300 |
2011/07/26 | 2,210 | 2,295 | 2,210 | 2,262 | 4,183,500 |
2011/07/25 | 2,137 | 2,160 | 2,136 | 2,160 | 1,151,500 |
2011/07/22 | 2,156 | 2,159 | 2,140 | 2,148 | 1,408,900 |
2011/07/21 | 2,138 | 2,148 | 2,133 | 2,148 | 1,560,500 |
2011/07/20 | 2,165 | 2,168 | 2,142 | 2,153 | 746,700 |
2011/07/19 | 2,147 | 2,162 | 2,131 | 2,154 | 1,092,800 |
2011/07/15 | 2,140 | 2,155 | 2,138 | 2,155 | 860,000 |
2011/07/14 | 2,151 | 2,157 | 2,139 | 2,147 | 772,400 |
2011/07/13 | 2,133 | 2,161 | 2,133 | 2,154 | 982,200 |
2011/07/12 | 2,137 | 2,157 | 2,131 | 2,142 | 1,122,600 |
2011/07/11 | 2,145 | 2,155 | 2,142 | 2,154 | 673,800 |
2011/07/08 | 2,173 | 2,176 | 2,156 | 2,156 | 1,264,100 |
2011/07/07 | 2,152 | 2,152 | 2,138 | 2,142 | 1,179,600 |
2011/07/06 | 2,138 | 2,153 | 2,124 | 2,152 | 1,236,100 |
2011/07/05 | 2,139 | 2,153 | 2,124 | 2,137 | 1,400,400 |
2011/07/04 | 2,159 | 2,169 | 2,117 | 2,131 | 1,414,100 |
2011/07/01 | 2,139 | 2,162 | 2,117 | 2,123 | 1,354,100 |
2011/06/30 | 2,080 | 2,113 | 2,069 | 2,110 | 2,364,900 |
2011/06/29 | 2,069 | 2,088 | 2,055 | 2,068 | 2,511,600 |
2011/06/28 | 2,052 | 2,074 | 2,049 | 2,054 | 1,817,900 |
2011/06/27 | 2,086 | 2,086 | 2,046 | 2,048 | 1,930,500 |
2011/06/24 | 2,072 | 2,095 | 2,067 | 2,085 | 1,314,500 |
2011/06/23 | 2,060 | 2,078 | 2,052 | 2,062 | 1,411,400 |
2011/06/22 | 2,053 | 2,085 | 2,049 | 2,073 | 2,450,600 |
2011/06/21 | 2,068 | 2,071 | 2,047 | 2,063 | 2,155,100 |
2011/06/20 | 2,049 | 2,085 | 2,048 | 2,068 | 1,973,900 |
2011/06/17 | 2,060 | 2,069 | 2,036 | 2,048 | 1,979,700 |
2011/06/16 | 2,077 | 2,078 | 2,048 | 2,049 | 1,140,600 |
2011/06/15 | 2,070 | 2,079 | 2,057 | 2,073 | 1,107,600 |
2011/06/14 | 2,078 | 2,084 | 2,063 | 2,075 | 1,459,500 |
2011/06/13 | 2,051 | 2,080 | 2,042 | 2,073 | 1,304,900 |
2011/06/10 | 2,064 | 2,086 | 2,056 | 2,061 | 3,619,800 |
2011/06/09 | 2,030 | 2,053 | 2,016 | 2,050 | 1,410,600 |
2011/06/08 | 2,037 | 2,047 | 2,031 | 2,043 | 1,065,200 |
2011/06/07 | 2,046 | 2,058 | 2,040 | 2,049 | 1,292,300 |
2011/06/06 | 2,054 | 2,058 | 2,035 | 2,041 | 982,600 |
2011/06/03 | 2,077 | 2,083 | 2,057 | 2,061 | 1,391,800 |
2011/06/02 | 2,021 | 2,084 | 2,020 | 2,078 | 2,825,800 |
2011/06/01 | 2,077 | 2,078 | 2,048 | 2,064 | 1,640,000 |
2011/05/31 | 2,049 | 2,088 | 2,044 | 2,088 | 1,902,000 |
2011/05/30 | 2,029 | 2,047 | 2,021 | 2,039 | 927,300 |
2011/05/27 | 2,062 | 2,068 | 2,034 | 2,042 | 3,031,700 |
2011/05/26 | 2,028 | 2,080 | 2,022 | 2,061 | 2,927,300 |
2011/05/25 | 2,001 | 2,022 | 2,000 | 2,018 | 1,964,100 |
2011/05/24 | 2,005 | 2,012 | 1,992 | 2,001 | 1,378,800 |
2011/05/23 | 1,990 | 2,012 | 1,980 | 2,007 | 1,193,900 |
2011/05/20 | 2,001 | 2,029 | 2,001 | 2,003 | 1,628,900 |
2011/05/19 | 2,004 | 2,012 | 1,994 | 2,000 | 1,468,300 |
2011/05/18 | 2,000 | 2,009 | 1,993 | 2,002 | 1,627,400 |
2011/05/17 | 1,993 | 2,006 | 1,990 | 2,000 | 1,505,300 |
2011/05/16 | 2,010 | 2,015 | 2,000 | 2,003 | 1,345,000 |
2011/05/13 | 2,030 | 2,044 | 2,012 | 2,031 | 2,797,700 |
2011/05/12 | 2,017 | 2,037 | 2,007 | 2,010 | 1,232,700 |
2011/05/11 | 2,039 | 2,048 | 2,031 | 2,040 | 1,894,600 |
2011/05/10 | 2,028 | 2,037 | 2,005 | 2,013 | 1,386,900 |
2011/05/09 | 2,010 | 2,024 | 2,001 | 2,017 | 2,251,700 |
2011/05/06 | 2,011 | 2,020 | 1,973 | 2,004 | 2,985,400 |
2011/05/02 | 2,033 | 2,039 | 2,006 | 2,033 | 1,805,400 |
2011/04/28 | 2,028 | 2,028 | 2,007 | 2,024 | 2,160,800 |
2011/04/27 | 2,067 | 2,067 | 2,016 | 2,021 | 1,953,000 |
2011/04/26 | 2,035 | 2,035 | 2,001 | 2,018 | 1,653,300 |
2011/04/25 | 2,038 | 2,042 | 2,026 | 2,034 | 1,139,700 |
2011/04/22 | 2,048 | 2,055 | 2,026 | 2,043 | 1,146,400 |
2011/04/21 | 2,079 | 2,079 | 2,052 | 2,066 | 997,600 |
2011/04/20 | 2,062 | 2,075 | 2,055 | 2,071 | 1,389,800 |
2011/04/19 | 2,032 | 2,062 | 2,027 | 2,057 | 2,132,800 |
2011/04/18 | 2,046 | 2,060 | 2,029 | 2,032 | 1,490,700 |
2011/04/15 | 2,042 | 2,051 | 2,032 | 2,045 | 1,528,600 |
2011/04/14 | 2,025 | 2,050 | 2,015 | 2,048 | 1,845,800 |
2011/04/13 | 2,034 | 2,035 | 2,013 | 2,031 | 1,723,700 |
2011/04/12 | 2,063 | 2,064 | 2,030 | 2,052 | 1,534,800 |
2011/04/11 | 2,071 | 2,080 | 2,066 | 2,077 | 860,600 |
2011/04/08 | 2,043 | 2,074 | 2,032 | 2,066 | 2,483,400 |
2011/04/07 | 2,074 | 2,082 | 2,037 | 2,041 | 2,175,400 |
2011/04/06 | 2,075 | 2,082 | 2,041 | 2,044 | 2,758,000 |
2011/04/05 | 2,048 | 2,064 | 2,038 | 2,055 | 2,141,500 |
2011/04/04 | 2,056 | 2,057 | 2,036 | 2,043 | 1,121,700 |
2011/04/01 | 2,086 | 2,086 | 2,038 | 2,042 | 2,252,800 |
2011/03/31 | 2,092 | 2,093 | 2,058 | 2,075 | 1,645,300 |
2011/03/30 | 2,080 | 2,088 | 2,062 | 2,082 | 1,551,700 |
2011/03/29 | 2,079 | 2,088 | 2,062 | 2,079 | 2,585,500 |
2011/03/28 | 2,080 | 2,087 | 2,072 | 2,087 | 2,240,900 |
2011/03/25 | 2,079 | 2,090 | 2,064 | 2,077 | 1,488,900 |
2011/03/24 | 2,078 | 2,083 | 2,050 | 2,053 | 1,393,600 |
2011/03/23 | 2,085 | 2,095 | 2,045 | 2,064 | 2,253,800 |
2011/03/22 | 2,060 | 2,086 | 2,041 | 2,081 | 3,225,000 |
2011/03/18 | 2,014 | 2,069 | 1,980 | 2,010 | 2,654,500 |
2011/03/17 | 1,970 | 1,999 | 1,954 | 1,974 | 4,543,300 |
2011/03/16 | 1,965 | 2,030 | 1,965 | 2,005 | 4,341,300 |
2011/03/15 | 2,055 | 2,055 | 1,830 | 1,888 | 5,352,400 |
2011/03/14 | 2,141 | 2,165 | 2,100 | 2,110 | 3,005,700 |
2011/03/11 | 2,177 | 2,195 | 2,176 | 2,179 | 4,930,500 |
2011/03/10 | 2,212 | 2,216 | 2,197 | 2,202 | 1,672,200 |
2011/03/09 | 2,208 | 2,236 | 2,208 | 2,229 | 1,660,200 |
2011/03/08 | 2,198 | 2,217 | 2,197 | 2,208 | 2,706,700 |
2011/03/07 | 2,190 | 2,194 | 2,171 | 2,179 | 1,899,300 |
2011/03/04 | 2,216 | 2,222 | 2,187 | 2,190 | 2,973,400 |
2011/03/03 | 2,189 | 2,199 | 2,185 | 2,196 | 1,077,500 |
2011/03/02 | 2,205 | 2,210 | 2,181 | 2,183 | 1,488,100 |
2011/03/01 | 2,203 | 2,223 | 2,201 | 2,216 | 1,457,300 |
2011/02/28 | 2,190 | 2,209 | 2,180 | 2,200 | 1,647,500 |
2011/02/25 | 2,202 | 2,205 | 2,185 | 2,196 | 2,425,300 |
2011/02/24 | 2,221 | 2,231 | 2,195 | 2,202 | 2,728,700 |
2011/02/23 | 2,231 | 2,245 | 2,218 | 2,218 | 1,792,200 |
2011/02/22 | 2,247 | 2,247 | 2,228 | 2,233 | 1,940,600 |
2011/02/21 | 2,237 | 2,272 | 2,237 | 2,261 | 1,588,900 |
2011/02/18 | 2,248 | 2,261 | 2,231 | 2,251 | 2,166,000 |
2011/02/17 | 2,226 | 2,251 | 2,221 | 2,250 | 2,430,100 |
2011/02/16 | 2,203 | 2,224 | 2,203 | 2,214 | 1,481,800 |
2011/02/15 | 2,198 | 2,204 | 2,195 | 2,202 | 1,460,600 |
2011/02/14 | 2,217 | 2,219 | 2,193 | 2,201 | 2,299,900 |
2011/02/10 | 2,199 | 2,207 | 2,194 | 2,197 | 2,506,500 |
2011/02/09 | 2,200 | 2,206 | 2,195 | 2,205 | 2,314,300 |
2011/02/08 | 2,202 | 2,207 | 2,187 | 2,194 | 1,472,100 |
2011/02/07 | 2,209 | 2,213 | 2,194 | 2,201 | 1,769,100 |
2011/02/04 | 2,200 | 2,210 | 2,180 | 2,209 | 2,602,500 |
2011/02/03 | 2,178 | 2,187 | 2,165 | 2,178 | 2,028,800 |
2011/02/02 | 2,198 | 2,212 | 2,177 | 2,180 | 2,705,100 |
2011/02/01 | 2,154 | 2,188 | 2,145 | 2,183 | 3,442,000 |
2011/01/31 | 2,186 | 2,188 | 2,141 | 2,145 | 4,033,100 |
2011/01/28 | 2,194 | 2,206 | 2,181 | 2,185 | 2,635,500 |
2011/01/27 | 2,185 | 2,208 | 2,185 | 2,193 | 1,885,000 |
2011/01/26 | 2,179 | 2,195 | 2,173 | 2,185 | 2,460,500 |
2011/01/25 | 2,190 | 2,210 | 2,187 | 2,202 | 2,229,300 |
2011/01/24 | 2,193 | 2,206 | 2,180 | 2,199 | 2,860,200 |
2011/01/21 | 2,223 | 2,234 | 2,195 | 2,200 | 2,723,800 |
2011/01/20 | 2,207 | 2,218 | 2,196 | 2,211 | 1,469,900 |
2011/01/19 | 2,225 | 2,235 | 2,215 | 2,220 | 1,168,400 |
2011/01/18 | 2,211 | 2,231 | 2,211 | 2,225 | 1,393,500 |
2011/01/17 | 2,222 | 2,224 | 2,208 | 2,222 | 1,416,800 |
2011/01/14 | 2,200 | 2,219 | 2,196 | 2,198 | 2,746,100 |
2011/01/13 | 2,213 | 2,222 | 2,201 | 2,221 | 1,193,500 |
2011/01/12 | 2,201 | 2,205 | 2,197 | 2,201 | 1,782,800 |
2011/01/11 | 2,185 | 2,199 | 2,185 | 2,197 | 1,474,100 |
2011/01/07 | 2,191 | 2,202 | 2,181 | 2,193 | 2,049,900 |
2011/01/06 | 2,217 | 2,225 | 2,184 | 2,187 | 2,299,400 |
2011/01/05 | 2,210 | 2,216 | 2,190 | 2,196 | 1,175,900 |
2011/01/04 | 2,221 | 2,230 | 2,195 | 2,198 | 1,136,300 |