[4452 東証1部] 花王 日足 時系列データ

[4452 東証1部] 花王 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-025248.005248.005145.005166.00286450014845558000
2016-12-015300.005328.005230.005256.00326210017237472100
2016-11-305279.005279.005221.005267.00350720018413701400
2016-11-295123.005248.005112.005247.00325240016934583500
2016-11-285080.005143.005071.005135.00219430011230623300
2016-11-255080.005099.005037.005094.00259580013188586400
2016-11-245153.005154.005081.005081.00235800012036944800
2016-11-225100.005126.005077.005112.0019302009860520300
2016-11-215050.005107.005047.005100.00214320010920792400
2016-11-185049.005076.005030.005047.00291240014718215900
2016-11-175002.005068.005002.005029.00257140012943422800
2016-11-164977.005014.004945.004991.00374630018671103900
2016-11-155000.005008.004888.004984.00390540019420059400
2016-11-145095.005114.005030.005042.00346830017538048500
2016-11-115111.005121.005040.005075.00599460030445457000
2016-11-105180.005187.005099.005111.00346350017748176800
2016-11-095257.005313.004986.005034.00429500021896299100
2016-11-085299.005310.005231.005272.00202540010662561400
2016-11-075277.005296.005228.005282.0017649009295495000
2016-11-045273.005285.005211.005223.00318910016696205300
2016-11-025300.005341.005285.005331.00240340012757657000
2016-11-015428.005428.005305.005317.00314880016787860600
2016-10-315418.005438.005360.005405.00270860014642337100
2016-10-285489.005585.005414.005418.00667970036429577500
2016-10-275711.005815.005693.005743.00192790011095471700
2016-10-265720.005757.005693.005751.0013934007999441900
2016-10-255710.005719.005675.005712.00181450010351202600
2016-10-245605.005650.005596.005650.0012195006869052400
2016-10-215570.005594.005541.005565.0017698009858860600
2016-10-205661.005667.005573.005585.00223690012512792000
2016-10-195607.005684.005588.005675.0012485007063800100
2016-10-185631.005682.005586.005607.00246640013875666600
2016-10-175629.005719.005624.005684.0016377009303129300
2016-10-145620.005659.005614.005638.00192340010833858300
2016-10-135674.005690.005631.005648.0017638009972457200
2016-10-125683.005734.005650.005651.00253030014385157800
2016-10-115724.005794.005681.005786.00192120011063751200
2016-10-075850.005858.005703.005724.00212250012233070300
2016-10-065881.005916.005845.005883.0016566009743563500
2016-10-055934.005966.005869.005889.00210770012490912400
2016-10-045862.005914.005850.005905.00197790011660388000
2016-10-035758.005879.005744.005860.00226430013224178700
2016-09-305651.005719.005638.005691.0017136009747684200
2016-09-295781.005783.005714.005719.0012883007385717900
2016-09-285780.005812.005708.005752.0011485006600663500
2016-09-275719.005761.005686.005761.00236030013543703300
2016-09-265761.005776.005731.005748.0017165009871835500
2016-09-235780.005813.005751.005766.00270740015621727600
2016-09-215700.005830.005670.005828.00367230021180810500
2016-09-205548.005692.005532.005660.00292430016524733800
2016-09-165510.005558.005470.005548.00209490011551757400
2016-09-155518.005580.005498.005506.00269000014897742600
2016-09-145530.005574.005508.005518.00205940011408892600
2016-09-135513.005546.005495.005532.00204420011274873400
2016-09-125506.005539.005478.005506.00190860010507704800
2016-09-095625.005640.005551.005558.00253650014198215000
2016-09-085599.005620.005542.005610.0016015008961550500
2016-09-075591.005629.005571.005615.00195020010931974100
2016-09-065496.005602.005488.005602.00221530012347864500
2016-09-055610.005613.005480.005488.00195250010780844200
2016-09-025448.005540.005443.005517.00244220013447107500
2016-09-015365.005429.005361.005428.0018191009833887800
2016-08-315386.005392.005340.005377.00189850010192860100
2016-08-305417.005439.005352.005352.0014668007876911700
2016-08-295471.005474.005370.005424.00229140012408836600
2016-08-265400.005445.005356.005371.00360840019458525900
2016-08-255347.005350.005260.005260.0017251009107904500
2016-08-245280.005320.005237.005309.0017995009512235000
2016-08-235231.005309.005223.005285.00192650010154909700
2016-08-225203.005238.005167.005196.00198270010319659700
2016-08-195288.005293.005156.005186.00283890014784347500
2016-08-185354.005379.005303.005303.00199070010607177800
2016-08-175400.005410.005323.005354.0015616008377079400
2016-08-165475.005491.005416.005416.0017660009619010400
2016-08-155549.005550.005470.005491.0012732006998465100
2016-08-125649.005690.005537.005550.00370180020707988100
2016-08-105380.005499.005356.005469.00322920017561816500
2016-08-095250.005331.005243.005320.00307140016268886200
2016-08-085221.005227.005136.005185.00337250017460518200
2016-08-055218.005294.005181.005201.00373650019526493900
2016-08-045419.005425.005210.005236.00340360017944084800
2016-08-035410.005453.005364.005419.00259120014042548400
2016-08-025453.005479.005403.005433.00233730012701668800
2016-08-015511.005520.005439.005454.00343190018775964600
2016-07-295681.005688.005458.005553.00355180019720134700
2016-07-285683.005700.005590.005645.00553750031181132200
2016-07-275600.005819.005600.005718.00329030018813918200
2016-07-265855.005899.005686.005758.00319800018494064200
2016-07-255947.006018.005911.005929.009639005734692600
2016-07-225959.005974.005906.005948.0011491006817212000
2016-07-216114.006119.005974.006000.00182200010957024400
2016-07-206067.006115.006004.006111.0014564008861639700
2016-07-196020.006085.005964.006076.00193660011688956800
2016-07-156110.006125.005937.005968.00240270014397331000
2016-07-145963.006069.005954.006030.0015402009277956700
2016-07-136048.006048.005912.005942.0016317009739433600
2016-07-125990.006094.005958.005978.00203600012247079100
2016-07-115910.005980.005846.005898.0014430008535123900
2016-07-085947.005947.005827.005827.00204550012003902700
2016-07-076027.006061.005882.005909.0016062009531653500
2016-07-066034.006059.005931.006051.00189160011375788600
2016-07-056100.006112.006001.006036.0014646008856263000
2016-07-046060.006118.006049.006087.0014036008532878600
2016-07-016029.006083.005994.006083.00191200011584335300
2016-06-306050.006085.005929.005929.00265910015868325300
2016-06-296149.006180.006011.006031.00225850013686748100
2016-06-285931.006130.005910.006065.00261260015838117500
2016-06-275874.006084.005837.006065.00246990014833836200
2016-06-246100.006127.005615.005746.00248230014423457200
2016-06-236053.006102.006014.006045.0010300006229476400
2016-06-226037.006112.006000.006042.00179750010889470900
2016-06-215900.006051.005803.006044.00197250011775707400
2016-06-205818.005859.005744.005821.00193490011234864200
2016-06-175887.005913.005768.005768.00226420013161869300
2016-06-165923.005966.005782.005796.0016224009478960400
2016-06-155927.005995.005864.005922.0015610009247233400
2016-06-145970.005998.005852.005937.0016863009973018500
2016-06-136070.006098.005999.006000.00243650014733582400
2016-06-106019.006024.005941.006024.00252520015175468900
2016-06-095985.006033.005954.005981.007673004595573100
2016-06-085958.006032.005926.006032.009866005911477800
2016-06-075940.005968.005899.005948.0010071005985194500
2016-06-065894.005904.005829.005892.0012857007542852900
2016-06-035962.005985.005912.005947.008229004887800300
2016-06-025977.006003.005912.005937.0012253007300320100
2016-06-016025.006058.005961.005978.0012598007558515500
2016-05-316053.006115.006017.006101.0014994009122800700
2016-05-305987.006094.005954.006086.009935006006151100
2016-05-275974.005979.005904.005952.0012632007503665100
2016-05-265980.006040.005946.005956.0012583007538088500
2016-05-255985.005995.005904.005910.0012460007383504600
2016-05-245959.005985.005932.005943.0013581008088775700
2016-05-236000.006013.005927.005942.0011603006910189100
2016-05-206036.006082.005998.006035.0011912007194730900
2016-05-196050.006098.006028.006036.0011281006829755700
2016-05-186030.006113.005991.006012.0016276009828430800
2016-05-176198.006203.006090.006117.00184290011288756800
2016-05-166128.006217.006107.006160.0013062008069137700
2016-05-136208.006210.006095.006127.00207960012785355000
2016-05-126098.006127.006037.006127.008324005072894800
2016-05-116153.006195.006095.006113.0013718008425613400
2016-05-105990.006103.005968.006102.00197110011927785100
2016-05-096016.006030.005916.005953.0014493008633497400
2016-05-066031.006069.005923.005988.00207090012397469300
2016-05-025910.006011.005880.005985.00266940015915207400
2016-04-286269.006299.006058.006116.00391320024209074800
2016-04-275988.005992.005926.005969.00189320011280015400
2016-04-265907.005987.005854.005937.00171010010140774000
2016-04-255930.005930.005846.005862.0013237007772391600
2016-04-225875.005929.005861.005929.0015413009086541000
2016-04-215997.005999.005910.005949.0014776008794714700
2016-04-205868.005915.005833.005884.0011534006777218800
2016-04-195834.005908.005824.005860.0014638008582137300
2016-04-185669.005756.005668.005677.0015149008629748400
2016-04-155784.005875.005779.005869.0010865006353467200
2016-04-145854.005886.005772.005884.00182370010666425400
2016-04-135719.005781.005652.005771.0017262009906485500
2016-04-125580.005664.005580.005619.0011450006432958100
2016-04-115651.005716.005565.005612.0013479007564756900
2016-04-085608.005777.005552.005699.00209830011862394900
2016-04-075623.005703.005566.005650.0015007008464562600
2016-04-065634.005638.005549.005630.0017749009951259300
2016-04-055720.005774.005581.005598.00195490011046436900
2016-04-045784.005801.005705.005735.00188450010817216400
2016-04-015940.005961.005758.005772.00260940015187659300
2016-03-316150.006156.006001.006003.00181330010953908300
2016-03-306120.006206.006095.006137.0014864009158052000
2016-03-296088.006164.006080.006120.00169000010342718800
2016-03-286096.006148.006065.006130.0013127008016397800
2016-03-255989.006113.005968.006106.00183500011144214100
2016-03-245934.005992.005916.005962.00218380013019736800
2016-03-235957.005975.005899.005920.0010015005937842100
2016-03-225800.005948.005800.005935.00177510010469801800
2016-03-185892.005902.005769.005827.00207020012039361800
2016-03-175915.005962.005873.005933.00173690010279472900
2016-03-165800.005900.005772.005864.00234590013719292600
2016-03-155844.005938.005821.005926.00172200010171170500
2016-03-145900.005900.005834.005844.0015811009269512800
2016-03-115764.005894.005733.005841.00309150017901615800
2016-03-105765.005839.005717.005823.00202920011756618100
2016-03-095746.005765.005685.005718.0014422008255623100
2016-03-085652.005758.005616.005732.00213720012167872100
2016-03-075810.005842.005650.005660.00248650014165442700
2016-03-045850.005867.005755.005861.00192770011225718500
2016-03-035891.005918.005791.005828.00216640012641376600
2016-03-025898.005954.005827.005918.0015126008927115000
2016-03-015741.005806.005722.005768.0012337007109448400
2016-02-295916.005948.005699.005699.00191930011104834500
2016-02-265888.005930.005780.005780.0014780008631135000
2016-02-255752.005876.005749.005837.0016678009711589800
2016-02-245781.005850.005704.005752.00177730010248003000
2016-02-235872.005963.005791.005831.00173500010160188300
2016-02-225704.005888.005685.005848.00180560010526699800
2016-02-195630.005710.005615.005680.0015296008666589500
2016-02-185734.005760.005686.005706.0015875009088195300
2016-02-175677.005730.005510.005591.00207950011664058100
2016-02-165701.005825.005667.005680.00190220010901033100
2016-02-155611.005842.005579.005778.00239580013661987700
2016-02-125501.005568.005353.005384.00366260020009380600
2016-02-105891.005992.005590.005701.00262100015017548000
2016-02-095999.006029.005832.005891.00220160013054277800
2016-02-086067.006271.006061.006209.00219990013607406700
2016-02-055962.006140.005954.006114.00234300014196281200
2016-02-046250.006286.006011.006154.00341750020979519000
2016-02-036240.006332.006211.006278.00196380012296798900
2016-02-026376.006478.006363.006442.00210180013532612700
2016-02-016441.006478.006396.006457.00302320019498586000
2016-01-296240.006417.006140.006395.00336380021185462600
2016-01-286126.006252.006100.006195.00274230017018859500
2016-01-276079.006120.006032.006106.00229640013942419700
2016-01-265912.005995.005879.005960.00277850016543721300
2016-01-255887.005984.005850.005981.00384680022776281200
2016-01-225654.005814.005602.005793.00306040017471327200
2016-01-215689.005724.005489.005490.00325450018354475600
2016-01-205631.005696.005610.005629.00270070015249590200
2016-01-195588.005680.005578.005625.0013403007531879100
2016-01-185600.005669.005561.005636.0016933009526454500
2016-01-155778.005779.005622.005645.0015450008756197100
2016-01-145661.005698.005570.005662.0016866009517811800
2016-01-135700.005789.005686.005784.0016636009582394400
2016-01-125637.005711.005607.005643.00291900016534726000
2016-01-085795.005825.005711.005727.00293870016923200900
2016-01-075961.005974.005822.005834.0015048008840721400
2016-01-065980.006050.005890.005944.00189760011289055000
2016-01-056023.006023.005878.005928.00187690011135961200
2016-01-046205.006209.005994.006012.00185590011281027900
2015-12-306184.006265.006116.006255.00189670011776095800
2015-12-296091.006166.006046.006139.0015009009185165600
2015-12-286114.006138.005996.006088.0012494007572460900
2015-12-256145.006189.006077.006142.009349005730114400
2015-12-246239.006239.006102.006124.00177860010941539500
2015-12-226081.006155.006056.006069.00173630010575551800
2015-12-216050.006136.006006.006096.00231820014077256000
2015-12-186220.006360.006038.006038.00266100016408361200
2015-12-176160.006247.006139.006201.00200920012477801100
2015-12-166019.006079.005902.006075.00200890012105862200
2015-12-156030.006066.005909.005909.0012645007551065200
2015-12-145950.006025.005893.006011.00188190011240387300
2015-12-116011.006121.006011.006037.00271960016392164400
2015-12-106017.006094.005994.006054.00179770010886572100
2015-12-096174.006207.006017.006052.00213860012990101000
2015-12-086200.006277.006174.006185.0012347007663298300
2015-12-076250.006270.006200.006200.0014023008734029100
2015-12-046235.006269.006195.006221.00160710010007773600
2015-12-036300.006339.006283.006307.0015520009794486500
2015-12-026320.006422.006254.006370.00168910010766780000
2015-12-016316.006359.006290.006342.00160800010178890700
2015-11-306407.006414.006308.006311.00217050013765988100
2015-11-276500.006500.006384.006413.0012792008224439300
2015-11-266404.006540.006400.006505.0014824009617325100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog