4914 高砂香料工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,3552,3742,3492,37416,6002,374
2022-06-232,3702,3782,3402,35518,4002,355
2022-06-222,3722,3822,3412,37414,6002,374
2022-06-212,3162,3582,3002,35520,7002,355
2022-06-202,3482,3482,2982,31620,0002,316
2022-06-172,3702,3702,3352,34814,8002,348
2022-06-162,3852,4142,3762,39625,4002,396
2022-06-152,3512,3892,3512,36724,1002,367
2022-06-142,3202,3812,3122,35431,4002,354
2022-06-132,3422,3502,3292,34935,1002,349
2022-06-102,3982,4412,3772,38327,1002,383
2022-06-092,4292,4372,4122,42930,1002,429
2022-06-082,4152,4382,4122,42016,6002,420
2022-06-072,3972,4232,3862,39522,2002,395
2022-06-062,3742,3882,3702,38420,8002,384
2022-06-032,3912,4082,3812,39520,6002,395
2022-06-022,3742,3802,3422,36516,3002,365
2022-06-012,3142,3742,3072,36323,5002,363
2022-05-312,3222,3402,2972,32539,1002,325
2022-05-302,2892,3302,2702,33088,1002,330
2022-05-272,2552,2712,2362,26234,0002,262
2022-05-262,2512,2642,2292,23726,8002,237
2022-05-252,2852,2902,2482,24825,5002,248
2022-05-242,3352,3352,2852,28931,1002,289
2022-05-232,3362,3972,3232,35325,9002,353
2022-05-202,3242,3322,3102,31027,7002,310
2022-05-192,3392,3392,3032,32332,7002,323
2022-05-182,4032,4172,3682,38731,4002,387
2022-05-172,3472,4502,3352,39149,4002,391
2022-05-162,6172,6302,5382,54743,5002,547
2022-05-132,5312,5912,5252,58625,2002,586
2022-05-122,5692,5812,5312,53122,7002,531
2022-05-112,5932,6032,5772,58411,2002,584
2022-05-102,6132,6302,5832,61314,8002,613
2022-05-092,6782,6782,6182,63923,1002,639
2022-05-062,6792,6792,6292,65522,4002,655
2022-05-022,7172,7172,6212,64229,1002,642
2022-04-282,5212,6272,5072,61727,8002,617
2022-04-272,5482,5582,4932,50689,5002,506
2022-04-262,5762,6032,5612,58720,9002,587
2022-04-252,5912,5912,5512,57117,4002,571
2022-04-222,5772,5922,5642,59119,0002,591
2022-04-212,5842,6272,5842,62718,6002,627
2022-04-202,5642,5822,5562,57921,0002,579
2022-04-192,5512,5752,5452,56415,3002,564
2022-04-182,5722,6202,5372,55119,1002,551
2022-04-152,6052,6272,5972,60712,7002,607
2022-04-142,5992,6362,5992,62611,7002,626
2022-04-132,5392,5922,5392,58626,9002,586
2022-04-122,5882,5892,5252,54229,7002,542
2022-04-112,6042,6522,5912,61032,4002,610
2022-04-082,5952,6412,5942,63436,5002,634
2022-04-072,6082,6422,5702,59427,0002,594
2022-04-062,6632,6692,6112,61728,0002,617
2022-04-052,7212,7432,6632,67623,8002,676
2022-04-042,7142,7322,7022,70218,5002,702
2022-04-012,7112,7402,6922,72821,0002,728
2022-03-312,7532,7842,7462,74630,4002,746
2022-03-302,7692,7882,7402,77226,3002,772
2022-03-292,8072,8122,7812,81234,5002,812
2022-03-282,8382,8462,8062,80723,5002,807
2022-03-252,7952,8262,7842,82124,7002,821
2022-03-242,7882,7892,7352,76122,8002,761
2022-03-232,7792,8042,7352,79430,4002,794
2022-03-222,7872,7912,7152,72928,8002,729
2022-03-182,6862,7812,6862,76076,0002,760
2022-03-172,7462,7462,6872,71446,7002,714
2022-03-162,5512,7312,5512,72378,1002,723
2022-03-152,5802,5842,5332,57253,9002,572
2022-03-142,6302,6582,5292,53345,1002,533
2022-03-112,6702,7302,6092,64482,5002,644
2022-03-102,7022,7562,6982,75335,1002,753
2022-03-092,6052,6922,6052,62843,8002,628
2022-03-082,6742,6952,6002,62641,5002,626
2022-03-072,7232,7452,6812,70427,0002,704
2022-03-042,7322,7362,6852,72331,3002,723
2022-03-032,7502,7622,7242,73229,3002,732
2022-03-022,7502,7622,7102,72141,2002,721
2022-03-012,7622,7702,6912,75922,7002,759
2022-02-282,7012,7702,6952,76263,1002,762
2022-02-252,6032,7042,6432,67233,8002,672
2022-02-242,6032,7042,6032,69930,6002,699
2022-02-222,6872,6992,6302,65324,1002,653
2022-02-212,7252,7442,7062,71117,3002,711
2022-02-182,7412,7622,7292,74918,5002,749
2022-02-172,7502,7602,7252,75031,8002,750
2022-02-162,7522,7772,7412,75029,6002,750
2022-02-152,7472,7972,7302,75039,2002,750
2022-02-142,8052,8052,7392,75043,0002,750
2022-02-102,8222,8502,8102,83427,6002,834
2022-02-092,8372,8382,8062,81313,2002,813
2022-02-082,8272,8622,8232,83723,8002,837
2022-02-072,8072,8352,7952,81126,6002,811
2022-02-042,8582,8742,8282,83514,9002,835
2022-02-032,8302,8592,8302,84215,3002,842
2022-02-022,7962,8602,7932,85322,2002,853
2022-02-012,8122,8352,7792,78113,2002,781
2022-01-312,7742,8182,7642,80624,2002,806
2022-01-282,7952,8072,7652,79120,4002,791
2022-01-272,7672,7672,7022,72850,0002,728
2022-01-262,7722,8002,7402,75218,7002,752
2022-01-252,7922,7922,7322,76618,5002,766
2022-01-242,7372,7972,7372,79519,2002,795
2022-01-212,7162,7682,7162,76837,6002,768
2022-01-202,7372,7852,7372,74921,5002,749
2022-01-192,7452,7672,7202,73434,6002,734
2022-01-182,7822,7822,7402,75121,5002,751
2022-01-172,8202,8302,7642,77716,1002,777
2022-01-142,8212,8212,7712,79927,4002,799
2022-01-132,8522,8662,8192,82216,8002,822
2022-01-122,8262,8722,8052,85922,1002,859
2022-01-112,8072,8162,7592,81025,2002,810
2022-01-072,8402,8642,7812,79425,3002,794
2022-01-062,8552,8892,8402,84029,1002,840
2022-01-052,8922,8932,8352,85620,7002,856
2022-01-042,8802,8802,8402,86917,2002,869

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