4914 高砂香料工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	2,648	2,670	2,579	2,630	67,200	2,630
2021-05-11	2,680	2,710	2,637	2,657	67,400	2,657
2021-05-10	2,700	2,734	2,679	2,693	133,900	2,693
2021-05-07	2,724	2,798	2,720	2,787	65,900	2,787
2021-05-06	2,642	2,725	2,642	2,724	87,400	2,724
2021-04-30	2,640	2,682	2,636	2,642	69,700	2,642
2021-04-28	2,659	2,682	2,654	2,661	62,500	2,661
2021-04-27	2,679	2,693	2,660	2,669	43,000	2,669
2021-04-26	2,684	2,710	2,665	2,679	57,500	2,679
2021-04-23	2,681	2,711	2,681	2,697	39,400	2,697
2021-04-22	2,697	2,716	2,671	2,708	38,000	2,708
2021-04-21	2,658	2,692	2,631	2,689	73,000	2,689
2021-04-20	2,702	2,719	2,671	2,688	33,200	2,688
2021-04-19	2,705	2,732	2,701	2,710	21,400	2,710
2021-04-16	2,702	2,716	2,676	2,699	13,600	2,699
2021-04-15	2,688	2,721	2,676	2,700	20,100	2,700
2021-04-14	2,683	2,701	2,670	2,694	23,800	2,694
2021-04-13	2,710	2,715	2,690	2,693	26,100	2,693
2021-04-12	2,658	2,704	2,658	2,697	32,200	2,697
2021-04-09	2,640	2,689	2,632	2,651	43,800	2,651
2021-04-08	2,650	2,709	2,605	2,620	73,900	2,620
2021-04-07	2,665	2,704	2,632	2,700	43,000	2,700
2021-04-06	2,713	2,717	2,648	2,665	35,400	2,665
2021-04-05	2,685	2,722	2,684	2,716	36,300	2,716
2021-04-02	2,649	2,696	2,649	2,685	19,900	2,685
2021-04-01	2,640	2,680	2,637	2,654	38,100	2,654
2021-03-31	2,648	2,672	2,629	2,629	31,200	2,629
2021-03-30	2,680	2,708	2,639	2,675	49,400	2,675
2021-03-29	2,729	2,729	2,670	2,706	73,900	2,706
2021-03-26	2,720	2,741	2,691	2,705	44,400	2,705
2021-03-25	2,595	2,701	2,595	2,689	68,600	2,689
2021-03-24	2,644	2,644	2,565	2,594	76,000	2,594
2021-03-23	2,709	2,709	2,660	2,660	56,000	2,660
2021-03-22	2,675	2,709	2,654	2,700	49,800	2,700
2021-03-19	2,700	2,716	2,670	2,700	68,500	2,700
2021-03-18	2,710	2,720	2,683	2,700	49,300	2,700
2021-03-17	2,663	2,700	2,651	2,700	42,900	2,700
2021-03-16	2,650	2,687	2,626	2,682	67,600	2,682
2021-03-15	2,610	2,679	2,610	2,650	55,000	2,650
2021-03-12	2,576	2,609	2,570	2,603	54,100	2,603
2021-03-11	2,599	2,610	2,586	2,590	43,000	2,590
2021-03-10	2,610	2,610	2,580	2,600	41,700	2,600
2021-03-09	2,598	2,653	2,588	2,616	57,700	2,616
2021-03-08	2,580	2,606	2,547	2,564	53,100	2,564
2021-03-05	2,546	2,557	2,487	2,557	89,000	2,557
2021-03-04	2,554	2,580	2,551	2,561	45,800	2,561
2021-03-03	2,567	2,583	2,555	2,579	33,500	2,579
2021-03-02	2,618	2,619	2,575	2,584	41,200	2,584
2021-03-01	2,596	2,607	2,558	2,607	38,600	2,607
2021-02-26	2,594	2,597	2,564	2,564	62,600	2,564
2021-02-25	2,583	2,637	2,574	2,622	50,000	2,622
2021-02-24	2,607	2,615	2,555	2,565	70,900	2,565
2021-02-22	2,632	2,643	2,602	2,609	46,100	2,609
2021-02-19	2,585	2,628	2,582	2,617	41,100	2,617
2021-02-18	2,617	2,636	2,595	2,605	46,300	2,605
2021-02-17	2,646	2,646	2,609	2,610	89,200	2,610
2021-02-16	2,672	2,672	2,620	2,646	54,900	2,646
2021-02-15	2,669	2,688	2,633	2,646	111,400	2,646
2021-02-12	2,584	2,607	2,531	2,546	50,800	2,546
2021-02-10	2,596	2,600	2,560	2,591	31,600	2,591
2021-02-09	2,640	2,640	2,580	2,596	29,000	2,596
2021-02-08	2,545	2,613	2,545	2,613	54,700	2,613
2021-02-05	2,556	2,581	2,530	2,546	35,800	2,546
2021-02-04	2,556	2,567	2,518	2,556	32,500	2,556
2021-02-03	2,635	2,640	2,557	2,575	23,400	2,575
2021-02-02	2,575	2,650	2,569	2,605	55,200	2,605
2021-02-01	2,587	2,591	2,559	2,559	28,200	2,559
2021-01-29	2,558	2,631	2,558	2,587	63,000	2,587
2021-01-28	2,511	2,584	2,505	2,561	39,600	2,561
2021-01-27	2,561	2,584	2,550	2,563	37,600	2,563
2021-01-26	2,501	2,551	2,482	2,551	37,700	2,551
2021-01-25	2,489	2,520	2,484	2,515	28,300	2,515
2021-01-22	2,510	2,518	2,467	2,472	32,000	2,472
2021-01-21	2,530	2,568	2,518	2,532	25,400	2,532
2021-01-20	2,574	2,574	2,514	2,545	25,500	2,545
2021-01-19	2,630	2,663	2,540	2,542	49,800	2,542
2021-01-18	2,607	2,617	2,584	2,600	44,200	2,600
2021-01-15	2,608	2,630	2,565	2,591	44,800	2,591
2021-01-14	2,550	2,615	2,539	2,600	44,600	2,600
2021-01-13	2,600	2,601	2,507	2,550	35,500	2,550
2021-01-12	2,500	2,612	2,480	2,604	71,100	2,604
2021-01-08	2,411	2,496	2,404	2,496	42,100	2,496
2021-01-07	2,414	2,453	2,388	2,426	52,300	2,426
2021-01-06	2,374	2,400	2,351	2,364	19,200	2,364
2021-01-05	2,345	2,367	2,320	2,349	27,900	2,349
2021-01-04	2,388	2,389	2,320	2,347	23,900	2,347

分割・併合履歴： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株