4914 高砂香料工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,6042,6042,5652,60226,8002,602
2020-12-032,5172,5952,5172,58829,9002,588
2020-12-022,5292,5332,4712,51646,8002,516
2020-12-012,5302,5472,4692,48064,3002,480
2020-11-302,6002,6042,5042,52054,8002,520
2020-11-272,5322,5962,5262,58255,4002,582
2020-11-262,5082,5602,4512,54664,3002,546
2020-11-252,5252,5402,4582,45836,5002,458
2020-11-242,5332,5352,4952,49547,4002,495
2020-11-202,4542,4782,4342,47326,2002,473
2020-11-192,4712,4852,4182,41827,9002,418
2020-11-182,4342,4912,3932,46345,5002,463
2020-11-172,4242,4492,3742,43450,5002,434
2020-11-162,3502,4532,3472,41749,6002,417
2020-11-132,3332,3702,2872,30241,0002,302
2020-11-122,4122,4132,3502,37837,1002,378
2020-11-112,4362,4752,3552,38162,5002,381
2020-11-102,4482,4642,3572,432112,4002,432
2020-11-092,1762,2022,1512,19830,9002,198
2020-11-062,1702,1822,1022,13834,5002,138
2020-11-052,0912,1892,0522,18954,7002,189
2020-11-042,0882,0922,0092,07755,4002,077
2020-11-022,0502,1052,0332,08835,3002,088
2020-10-302,1092,1092,0222,03942,3002,039
2020-10-292,0762,1192,0752,10915,9002,109
2020-10-282,1202,1222,0902,10524,5002,105
2020-10-272,1372,1372,1072,13525,1002,135
2020-10-262,1372,1542,1292,14918,1002,149
2020-10-232,1402,1422,1062,12812,3002,128
2020-10-222,1992,1992,1362,14015,0002,140
2020-10-212,1442,2092,1442,20517,7002,205
2020-10-202,1872,1872,1252,13916,9002,139
2020-10-192,1102,1832,1092,18328,3002,183
2020-10-162,1202,1252,1022,11127,2002,111
2020-10-152,1602,1732,1282,13626,7002,136
2020-10-142,1622,1942,1502,19124,4002,191
2020-10-132,2302,2302,1902,19019,4002,190
2020-10-122,2402,2462,1992,23016,9002,230
2020-10-092,2432,2552,2222,25033,8002,250
2020-10-082,2502,2612,2162,24043,8002,240
2020-10-072,2722,2722,2182,22149,0002,221
2020-10-062,2722,2952,2552,29335,1002,293
2020-10-052,2162,2652,1892,25550,4002,255
2020-10-022,1842,2642,1632,16650,2002,166
2020-09-302,1852,2182,1722,17842,3002,178
2020-09-292,2592,2592,1712,18444,4002,184
2020-09-282,2002,2422,1582,23458,6002,234
2020-09-252,1502,1702,1462,15336,9002,153
2020-09-242,1412,1552,1132,12525,0002,125
2020-09-232,1602,1722,1252,14225,7002,142
2020-09-182,1522,1722,1352,17028,5002,170
2020-09-172,1372,1662,1252,14122,1002,141
2020-09-162,1602,1772,1202,13238,6002,132
2020-09-152,1502,1652,1212,16530,3002,165
2020-09-142,1462,1632,1342,15936,1002,159
2020-09-112,0562,1232,0302,12352,4002,123
2020-09-102,0862,0952,0422,06534,6002,065
2020-09-092,0302,0942,0042,08652,2002,086
2020-09-082,0242,0652,0222,06549,6002,065
2020-09-072,0442,0682,0202,03755,3002,037
2020-09-041,9572,0821,9562,06564,9002,065
2020-09-031,9782,0021,9421,97245,2001,972
2020-09-021,9641,9641,9161,94434,6001,944
2020-09-011,9851,9941,9331,96462,7001,964
2020-08-311,9531,9841,9461,97149,6001,971
2020-08-281,9801,9971,9291,95053,2001,950
2020-08-271,9932,0041,9701,98029,4001,980
2020-08-261,9801,9941,9601,99117,7001,991
2020-08-251,9891,9961,9601,96836,1001,968
2020-08-242,0002,0001,9511,97323,9001,973
2020-08-211,9922,0221,9821,99820,1001,998
2020-08-202,0002,0171,9791,99020,4001,990
2020-08-192,0042,0121,9952,00017,3002,000
2020-08-182,0052,0311,9982,01217,9002,012
2020-08-172,0352,0472,0032,01315,6002,013
2020-08-142,0622,0742,0482,05013,8002,050
2020-08-132,0962,0962,0232,04931,0002,049
2020-08-122,0652,1002,0632,08517,8002,085
2020-08-112,0302,0772,0252,06522,0002,065
2020-08-072,0002,0381,9742,03227,7002,032
2020-08-062,1292,1292,0832,10023,6002,100
2020-08-052,1212,1242,0792,10018,4002,100
2020-08-042,0902,1362,0902,12924,6002,129
2020-08-032,0122,0542,0122,05413,0002,054
2020-07-312,0442,0631,9962,01222,1002,012
2020-07-302,0702,1642,0372,04423,9002,044
2020-07-292,1422,1432,0662,06629,4002,066
2020-07-282,1732,1772,1382,15017,6002,150
2020-07-272,1702,1872,1352,16740,6002,167
2020-07-222,2232,2232,1662,16619,2002,166
2020-07-212,1582,2232,1392,22326,4002,223
2020-07-202,1902,2042,1372,1579,8002,157
2020-07-172,1782,2002,1562,19012,9002,190
2020-07-162,2172,2172,1562,16520,0002,165
2020-07-152,1812,2402,1672,22935,3002,229
2020-07-142,1262,1752,1192,17321,0002,173
2020-07-132,0812,1342,0812,13022,5002,130
2020-07-102,1452,1452,0612,07031,4002,070
2020-07-092,1032,1032,0542,07120,0002,071
2020-07-082,1352,1542,1192,12017,9002,120
2020-07-072,2102,2102,1372,15914,2002,159
2020-07-062,1602,2152,1512,21521,2002,215
2020-07-032,1452,1612,1092,16115,6002,161
2020-07-022,1592,1892,1342,13618,9002,136
2020-07-012,1732,1732,1342,14120,6002,141
2020-06-302,1642,2062,1452,14813,1002,148
2020-06-292,1562,1942,1212,15823,3002,158
2020-06-262,1802,1802,1362,16022,5002,160
2020-06-252,1362,1752,1212,14220,0002,142
2020-06-242,1772,1802,1372,15021,9002,150
2020-06-232,2202,2562,1822,19554,0002,195
2020-06-222,2302,2422,2032,23017,8002,230
2020-06-192,2902,2902,2222,25532,2002,255
2020-06-182,3402,3402,2642,27823,8002,278
2020-06-172,3912,4172,3262,32918,9002,329
2020-06-162,2662,4022,2662,39130,0002,391
2020-06-152,3552,3562,2592,25915,6002,259
2020-06-122,3412,3572,3052,35325,8002,353
2020-06-112,4952,4952,3612,36518,1002,365
2020-06-102,4932,4992,4692,49511,5002,495
2020-06-092,4692,4872,4352,48112,4002,481
2020-06-082,4722,4902,4262,45919,7002,459
2020-06-052,4252,4802,4032,47617,2002,476
2020-06-042,4742,4742,4172,42516,3002,425
2020-06-032,4862,5022,4412,44221,3002,442
2020-06-022,5002,5202,4652,47722,3002,477
2020-06-012,4912,5002,4632,47211,1002,472
2020-05-292,5302,5472,4612,47437,7002,474
2020-05-282,5402,5502,4732,53828,6002,538
2020-05-272,5472,5602,5002,53433,1002,534
2020-05-262,4702,5732,4682,54140,4002,541
2020-05-252,3942,4692,3942,46831,7002,468
2020-05-222,3962,4332,3822,39426,5002,394
2020-05-212,3392,4042,3202,38731,0002,387
2020-05-202,3772,3772,3052,31119,9002,311
2020-05-192,3202,3792,3142,37937,4002,379
2020-05-182,2282,3062,2222,30617,9002,306
2020-05-152,2692,2702,2192,22624,7002,226
2020-05-142,2512,2942,2032,20310,4002,203
2020-05-132,2512,2742,2362,27410,8002,274
2020-05-122,2332,2552,1812,25111,0002,251
2020-05-112,2332,2752,2032,21114,2002,211
2020-05-082,1772,2302,1692,20713,9002,207
2020-05-072,1262,1752,1252,12711,0002,127
2020-05-012,2442,2442,1402,14520,4002,145
2020-04-302,2202,3342,1892,28548,9002,285
2020-04-282,1432,1822,1062,18226,1002,182
2020-04-272,1482,1652,1122,14324,6002,143
2020-04-242,0952,1302,0592,09621,5002,096
2020-04-231,9512,0861,9512,08620,0002,086
2020-04-221,9561,9601,9271,94515,9001,945
2020-04-212,0202,0291,9731,98615,1001,986
2020-04-202,0362,0932,0362,0479,0002,047
2020-04-172,0482,1132,0332,06620,4002,066
2020-04-161,9622,0621,9522,04833,9002,048
2020-04-152,0432,0481,9201,93331,7001,933
2020-04-142,0342,0912,0342,05311,0002,053
2020-04-132,0702,0822,0422,04211,8002,042
2020-04-101,9882,0761,9812,07013,3002,070
2020-04-091,9931,9991,9501,98123,6001,981
2020-04-081,9762,0021,9452,00220,7002,002
2020-04-072,0042,0101,9071,97634,8001,976
2020-04-061,8801,9801,8561,97223,3001,972
2020-04-031,8481,9171,8251,86015,5001,860
2020-04-021,9351,9351,8291,83917,5001,839
2020-04-012,0172,0651,9281,93527,9001,935
2020-03-312,0492,0651,9572,01741,7002,017
2020-03-302,0742,0861,8962,06771,9002,067
2020-03-272,0592,0841,9842,08460,7002,084
2020-03-261,8921,9871,8251,97367,4001,973
2020-03-251,8291,8521,7481,85240,3001,852
2020-03-241,6941,7491,6811,74936,6001,749
2020-03-231,4801,6571,4621,625100,5001,625
2020-03-191,6551,7131,4601,460118,1001,460
2020-03-181,7781,8241,6181,61851,6001,618
2020-03-171,6251,7551,5801,73858,6001,738
2020-03-161,7001,7361,6221,65254,3001,652
2020-03-131,6401,7051,5961,66450,6001,664
2020-03-121,8271,8271,7261,74166,0001,741
2020-03-111,8781,9031,8271,82733,7001,827
2020-03-101,8091,8831,7341,87834,5001,878
2020-03-091,8941,9011,8031,82347,0001,823
2020-03-062,0012,0091,9501,95530,4001,955
2020-03-052,0202,0592,0192,02533,7002,025
2020-03-042,0032,0322,0002,01129,1002,011
2020-03-032,1432,1432,0412,04443,2002,044
2020-03-022,0392,1402,0232,10040,5002,100
2020-02-282,0822,1002,0202,02759,3002,027
2020-02-272,1982,1982,1112,13160,6002,131
2020-02-262,2002,2152,1662,19533,3002,195
2020-02-252,2462,2462,2022,20236,9002,202
2020-02-212,3062,3202,2942,29616,6002,296
2020-02-202,3412,3492,3062,30914,8002,309
2020-02-192,3102,3432,3092,31417,0002,314
2020-02-182,3622,3632,3052,31023,7002,310
2020-02-172,3862,3862,3442,34814,8002,348
2020-02-142,4352,4352,3872,40038,5002,400
2020-02-132,4122,4262,3712,38722,9002,387
2020-02-122,4272,4282,4072,4157,2002,415
2020-02-102,4042,4482,4042,42714,6002,427
2020-02-072,4832,4842,4312,43812,7002,438
2020-02-062,4122,4872,4122,48135,5002,481
2020-02-052,3862,4192,3862,39827,9002,398
2020-02-042,3412,3842,3412,3749,1002,374
2020-02-032,3302,3902,3302,37123,6002,371
2020-01-312,3982,4082,3722,37525,4002,375
2020-01-302,4062,4102,3702,39821,2002,398
2020-01-292,3912,4202,3752,40520,6002,405
2020-01-282,3912,4072,3672,38622,7002,386
2020-01-272,4272,4272,3902,39430,8002,394
2020-01-242,4732,4732,4502,45312,8002,453
2020-01-232,5072,5072,4542,45421,5002,454
2020-01-222,4932,5062,4762,49612,5002,496
2020-01-212,4902,4982,4762,4799,5002,479
2020-01-202,4792,4972,4792,48010,5002,480
2020-01-172,5002,5002,4772,47910,3002,479
2020-01-162,5022,5032,4782,47910,9002,479
2020-01-152,4912,5052,4802,49113,8002,491
2020-01-142,4922,5052,4792,49627,1002,496
2020-01-102,5202,5202,4862,49613,4002,496
2020-01-092,5082,5332,5082,51713,2002,517
2020-01-082,5172,5212,4682,48335,2002,483
2020-01-072,5142,5802,5142,56723,0002,567
2020-01-062,5352,5462,5002,51328,7002,513

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