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
2021-12-08	2,889	2,889	2,816	2,836	30,000	2,836
2021-12-07	2,832	2,872	2,799	2,868	21,300	2,868
2021-12-06	2,824	2,833	2,788	2,820	32,700	2,820
2021-12-03	2,708	2,793	2,697	2,793	32,700	2,793
2021-12-02	2,689	2,723	2,684	2,698	33,900	2,698
2021-12-01	2,700	2,743	2,659	2,699	49,500	2,699
2021-11-30	2,680	2,750	2,663	2,750	107,400	2,750
2021-11-29	2,619	2,680	2,601	2,672	78,500	2,672
2021-11-26	2,672	2,695	2,641	2,654	31,300	2,654
2021-11-25	2,686	2,700	2,667	2,670	18,800	2,670
2021-11-24	2,701	2,707	2,669	2,686	30,300	2,686
2021-11-22	2,743	2,745	2,691	2,700	42,300	2,700
2021-11-19	2,731	2,761	2,731	2,754	10,000	2,754
2021-11-18	2,763	2,776	2,737	2,756	16,100	2,756
2021-11-17	2,832	2,832	2,775	2,775	16,100	2,775
2021-11-16	2,869	2,869	2,814	2,814	27,500	2,814
2021-11-15	2,851	2,870	2,836	2,859	21,700	2,859
2021-11-12	2,819	2,850	2,805	2,813	17,000	2,813
2021-11-11	2,779	2,830	2,779	2,808	13,900	2,808
2021-11-10	2,820	2,858	2,794	2,795	29,100	2,795
2021-11-09	2,930	2,930	2,807	2,811	70,700	2,811
2021-11-08	2,975	2,988	2,918	2,930	38,800	2,930
2021-11-05	2,966	2,987	2,942	2,972	30,400	2,972
2021-11-04	3,010	3,050	2,935	2,935	64,500	2,935
2021-11-02	3,030	3,065	3,010	3,015	22,100	3,015
2021-11-01	2,987	3,030	2,963	3,020	24,600	3,020
2021-10-29	2,933	2,968	2,925	2,961	11,400	2,961
2021-10-28	2,904	2,975	2,904	2,933	148,000	2,933
2021-10-27	2,926	2,962	2,921	2,948	34,300	2,948
2021-10-26	2,928	2,955	2,909	2,922	13,600	2,922
2021-10-25	2,902	2,933	2,902	2,910	21,400	2,910
2021-10-22	2,945	2,977	2,918	2,936	18,300	2,936
2021-10-21	2,977	3,000	2,921	2,945	29,500	2,945
2021-10-20	3,035	3,070	2,976	2,977	32,000	2,977
2021-10-19	2,980	3,020	2,970	3,000	31,400	3,000
2021-10-18	2,965	2,978	2,934	2,957	27,200	2,957
2021-10-15	2,879	2,957	2,879	2,948	24,500	2,948
2021-10-14	2,905	2,905	2,847	2,879	27,200	2,879
2021-10-13	2,878	2,921	2,877	2,905	31,700	2,905
2021-10-12	2,969	2,982	2,893	2,901	28,600	2,901
2021-10-11	2,957	2,990	2,951	2,984	31,700	2,984
2021-10-08	2,906	2,931	2,874	2,923	38,000	2,923
2021-10-07	2,851	2,883	2,845	2,850	21,600	2,850
2021-10-06	2,889	2,943	2,848	2,849	28,800	2,849
2021-10-05	2,835	2,871	2,815	2,842	44,000	2,842
2021-10-04	2,894	2,928	2,802	2,823	34,100	2,823
2021-10-01	2,962	2,962	2,857	2,878	25,500	2,878
2021-09-30	2,979	3,015	2,965	2,995	22,800	2,995
2021-09-29	2,958	2,985	2,925	2,985	40,600	2,985
2021-09-28	3,070	3,075	3,020	3,050	29,600	3,050
2021-09-27	3,120	3,120	3,045	3,050	22,900	3,050
2021-09-24	3,075	3,115	3,050	3,100	28,500	3,100
2021-09-22	3,045	3,065	3,005	3,005	15,900	3,005
2021-09-21	3,050	3,085	3,035	3,040	27,900	3,040
2021-09-17	3,115	3,145	3,080	3,110	38,600	3,110
2021-09-16	3,100	3,125	3,060	3,110	32,400	3,110
2021-09-15	3,090	3,095	3,055	3,080	22,600	3,080
2021-09-14	3,050	3,140	3,050	3,130	33,100	3,130
2021-09-13	3,000	3,050	2,998	3,045	36,300	3,045
2021-09-10	2,959	3,020	2,959	3,020	38,700	3,020
2021-09-09	2,917	2,955	2,916	2,947	26,900	2,947
2021-09-08	2,930	2,953	2,911	2,950	29,300	2,950
2021-09-07	2,864	2,921	2,864	2,919	33,300	2,919
2021-09-06	2,880	2,895	2,862	2,888	30,100	2,888
2021-09-03	2,853	2,882	2,838	2,878	36,100	2,878
2021-09-02	2,906	2,906	2,841	2,876	22,500	2,876
2021-09-01	2,893	2,912	2,860	2,906	18,800	2,906
2021-08-31	2,875	2,910	2,870	2,893	22,200	2,893
2021-08-30	2,868	2,877	2,846	2,877	12,500	2,877
2021-08-27	2,782	2,862	2,755	2,862	28,000	2,862
2021-08-26	2,795	2,798	2,760	2,795	30,200	2,795
2021-08-25	2,839	2,863	2,773	2,780	15,900	2,780
2021-08-24	2,773	2,842	2,773	2,842	26,500	2,842
2021-08-23	2,702	2,782	2,698	2,773	18,000	2,773
2021-08-20	2,762	2,803	2,700	2,702	28,700	2,702
2021-08-19	2,785	2,802	2,762	2,762	15,600	2,762
2021-08-18	2,800	2,862	2,799	2,835	14,700	2,835
2021-08-17	2,836	2,853	2,811	2,821	23,200	2,821
2021-08-16	2,900	2,900	2,836	2,837	20,500	2,837
2021-08-13	2,895	2,908	2,876	2,907	12,300	2,907
2021-08-12	2,922	2,922	2,880	2,895	18,100	2,895
2021-08-11	2,934	2,934	2,856	2,920	39,900	2,920
2021-08-10	2,824	2,921	2,810	2,891	53,300	2,891
2021-08-06	2,734	2,756	2,728	2,738	6,400	2,738
2021-08-05	2,764	2,771	2,733	2,733	7,900	2,733
2021-08-04	2,762	2,769	2,753	2,764	13,600	2,764
2021-08-03	2,767	2,791	2,763	2,776	12,100	2,776
2021-08-02	2,741	2,805	2,741	2,796	25,200	2,796
2021-07-30	2,742	2,767	2,708	2,716	19,000	2,716
2021-07-29	2,746	2,775	2,739	2,770	20,800	2,770
2021-07-28	2,745	2,762	2,734	2,740	8,000	2,740
2021-07-27	2,761	2,777	2,750	2,752	28,000	2,752
2021-07-26	2,770	2,770	2,742	2,758	20,200	2,758
2021-07-21	2,700	2,726	2,700	2,720	25,300	2,720
2021-07-20	2,668	2,706	2,660	2,694	36,400	2,694
2021-07-19	2,672	2,696	2,651	2,672	32,500	2,672
2021-07-16	2,701	2,727	2,692	2,698	17,800	2,698
2021-07-15	2,793	2,795	2,725	2,726	19,400	2,726
2021-07-14	2,787	2,830	2,754	2,812	43,500	2,812
2021-07-13	2,716	2,789	2,716	2,789	55,200	2,789
2021-07-12	2,701	2,729	2,701	2,708	25,100	2,708
2021-07-09	2,646	2,684	2,618	2,680	61,000	2,680
2021-07-08	2,699	2,711	2,687	2,699	32,100	2,699
2021-07-07	2,669	2,712	2,660	2,699	34,900	2,699
2021-07-06	2,720	2,720	2,695	2,700	24,300	2,700
2021-07-05	2,725	2,725	2,696	2,700	19,900	2,700
2021-07-02	2,700	2,738	2,700	2,736	21,300	2,736
2021-07-01	2,688	2,712	2,688	2,696	30,900	2,696
2021-06-30	2,680	2,722	2,680	2,700	39,800	2,700
2021-06-29	2,695	2,704	2,680	2,692	29,900	2,692
2021-06-28	2,707	2,721	2,693	2,714	22,500	2,714
2021-06-25	2,710	2,725	2,700	2,707	27,800	2,707
2021-06-24	2,704	2,718	2,693	2,710	25,100	2,710
2021-06-23	2,745	2,754	2,723	2,729	22,100	2,729
2021-06-22	2,722	2,766	2,707	2,764	48,300	2,764
2021-06-21	2,700	2,720	2,695	2,700	41,500	2,700
2021-06-18	2,700	2,715	2,695	2,708	50,900	2,708
2021-06-17	2,697	2,713	2,694	2,703	19,600	2,703
2021-06-16	2,684	2,715	2,681	2,703	38,200	2,703
2021-06-15	2,674	2,704	2,667	2,677	35,100	2,677
2021-06-14	2,700	2,711	2,677	2,683	28,500	2,683
2021-06-11	2,686	2,710	2,683	2,700	38,900	2,700
2021-06-10	2,663	2,700	2,662	2,697	43,100	2,697
2021-06-09	2,695	2,720	2,682	2,683	20,100	2,683
2021-06-08	2,690	2,707	2,666	2,700	25,900	2,700
2021-06-07	2,705	2,720	2,694	2,704	27,900	2,704
2021-06-04	2,696	2,717	2,681	2,709	37,100	2,709
2021-06-03	2,684	2,719	2,684	2,710	28,000	2,710
2021-06-02	2,691	2,721	2,691	2,700	37,200	2,700
2021-06-01	2,681	2,712	2,675	2,700	43,700	2,700
2021-05-31	2,701	2,707	2,674	2,697	35,700	2,697
2021-05-28	2,688	2,717	2,677	2,715	50,700	2,715
2021-05-27	2,695	2,705	2,656	2,665	48,800	2,665
2021-05-26	2,679	2,707	2,659	2,695	41,300	2,695
2021-05-25	2,687	2,700	2,671	2,679	35,900	2,679
2021-05-24	2,702	2,720	2,689	2,701	33,500	2,701
2021-05-21	2,700	2,726	2,679	2,701	26,700	2,701
2021-05-20	2,760	2,778	2,713	2,713	28,900	2,713
2021-05-19	2,727	2,777	2,716	2,742	33,700	2,742
2021-05-18	2,700	2,793	2,697	2,777	43,600	2,777
2021-05-17	2,650	2,722	2,650	2,700	73,200	2,700
2021-05-14	2,623	2,701	2,623	2,679	55,100	2,679
2021-05-13	2,591	2,677	2,590	2,613	48,900	2,613
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