[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 
2017-04-256128.006193.006112.006151.00167270010295486800
2017-04-246169.006174.006099.006134.0015005009205868100
2017-04-216150.006154.006104.006138.0013619008350121900
2017-04-206094.006144.006088.006126.00184160011278978100
2017-04-196149.006163.006089.006099.0014564008913350400
2017-04-186110.006131.006064.006110.0011068006745821200
2017-04-176021.006100.006001.006097.0010137006154313600
2017-04-146150.006160.006005.006028.00197590011992703100
2017-04-136137.006169.006087.006109.0015848009697452000
2017-04-126164.006200.006127.006179.00167710010342938600
2017-04-116219.006250.006186.006209.0011155006926453800
2017-04-106299.006300.006179.006205.0013065008125706700
2017-04-076171.006287.006152.006254.00248690015470315000
2017-04-066143.006168.006071.006100.0015188009269949300
2017-04-056213.006227.006125.006145.0014828009143478700
2017-04-046181.006211.006116.006159.0016169009972048800
2017-04-036114.006187.006100.006176.0014850009139681500
2017-03-316269.006269.006104.006104.00209100012877516600
2017-03-306217.006269.006186.006221.00177620011055482200
2017-03-296198.006245.006174.006245.0014287008884873000
2017-03-286186.006240.006154.006198.00226980014075196300
2017-03-276079.006135.006069.006124.00202930012389616400
2017-03-246112.006200.006091.006179.00280920017315477500
2017-03-236036.006096.006028.006089.00187940011410312000
2017-03-225939.006061.005939.006042.00184030011100098000
2017-03-216049.006098.006011.006049.0012403007507049100
2017-03-176069.006094.006035.006072.00188940011469987000
2017-03-166019.006057.006015.006049.0012822007745644400
2017-03-156024.006083.006021.006064.0015141009172048400
2017-03-146008.006041.006000.006013.0011444006887428700
2017-03-135961.006025.005954.006015.009812005893855200
2017-03-105962.006034.005947.005978.00268240016047244400
2017-03-095955.005960.005921.005932.0015395009134877000
2017-03-085984.005984.005930.005970.0015362009159027200
2017-03-075996.006010.005928.005964.00204290012175753700
2017-03-065940.005994.005930.005972.0012337007366712000
2017-03-035950.005964.005915.005942.00187200011114216100
2017-03-025902.005949.005897.005927.00181210010731503000
2017-03-015820.005889.005811.005865.0016040009396568400
2017-02-285800.005867.005789.005801.00214620012498505800
2017-02-275737.005810.005719.005780.0016733009661287800
2017-02-245709.005749.005687.005720.009703005547838100
2017-02-235672.005708.005662.005704.009438005370844500
2017-02-225709.005711.005662.005671.0014950008494158800
2017-02-215707.005717.005690.005710.0011401006505894600
2017-02-205720.005736.005684.005727.0013385007651140000
2017-02-175661.005697.005625.005696.0010548005987449700
2017-02-165700.005704.005647.005674.0010149005757026200
2017-02-155698.005718.005668.005690.0011047006289817500
2017-02-145746.005746.005654.005655.00210060011931840200
2017-02-135819.005821.005774.005774.0016185009380330500
2017-02-105828.005839.005761.005794.00189020010960111800
2017-02-095787.005800.005761.005765.0014907008618932500
2017-02-085873.005875.005802.005819.0014850008647607900
2017-02-075829.005884.005824.005863.00173570010174669200
2017-02-065855.005871.005776.005830.00175570010207742300
2017-02-035730.005848.005729.005843.00440100025558548000
2017-02-025601.005630.005579.005598.00196240010992935200
2017-02-015584.005624.005563.005624.0015946008923519900
2017-01-315589.005624.005576.005583.00227780012749241100
2017-01-305546.005600.005534.005600.0015189008467996800
2017-01-275600.005604.005543.005567.00254780014213088900
2017-01-265500.005560.005480.005560.00296770016409706700
2017-01-255406.005440.005368.005418.0018309009888319200
2017-01-245258.005335.005255.005309.0016920008989608700
2017-01-235303.005336.005300.005302.00210290011171697200
2017-01-205458.005469.005393.005393.0017557009500383000
2017-01-195450.005468.005425.005441.00240800013120961500
2017-01-185400.005412.005353.005380.00227050012218130000
2017-01-175422.005425.005347.005354.00189230010165950700
2017-01-165355.005420.005352.005373.0012155006540866200
2017-01-135300.005399.005300.005381.00215540011549429700
2017-01-125344.005351.005277.005295.00310430016470100500
2017-01-115453.005477.005396.005399.00278690015124039800
2017-01-105550.005566.005479.005480.00212340011699377500
2017-01-065550.005579.005536.005576.0017274009612434300
2017-01-055500.005549.005492.005535.00239950013253125200
2017-01-045483.005535.005461.005500.00267810014733775300
2016-12-305500.005549.005485.005541.0014809008182567500
2016-12-295549.005579.005497.005519.0013860007666508000
2016-12-285588.005600.005557.005558.0017858009951323200
2016-12-275650.005679.005640.005651.0016234009183705500
2016-12-265622.005644.005603.005626.0012475007017710200
2016-12-225578.005598.005562.005586.0010334005766563100
2016-12-215600.005629.005559.005579.0015871008875221900
2016-12-205567.005649.005567.005631.00197810011128392100
2016-12-195526.005617.005526.005616.00199580011152246400
2016-12-165561.005581.005525.005537.00306460016992975900
2016-12-155540.005553.005508.005538.00243810013493567400
2016-12-145540.005551.005512.005528.00227170012574735000
2016-12-135485.005547.005452.005527.00454800025046777300
2016-12-125350.005359.005318.005353.00220580011784757200
2016-12-095330.005365.005295.005305.00444560023665017200
2016-12-085228.005249.005196.005243.00253420013255410800
2016-12-075119.005168.005074.005157.00232380011944942400
2016-12-065248.005248.005136.005147.00214830011100988700
2016-12-055170.005224.005168.005187.0019164009952439100
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

   ※ 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