4914 高砂香料工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,588	2,609	2,588	2,593	23,100	2,593
2023-06-07	2,595	2,620	2,588	2,588	15,100	2,588
2023-06-06	2,580	2,595	2,564	2,595	8,900	2,595
2023-06-05	2,596	2,631	2,596	2,619	29,300	2,619
2023-06-02	2,558	2,585	2,556	2,561	14,500	2,561
2023-06-01	2,520	2,571	2,520	2,542	27,200	2,542
2023-05-31	2,557	2,573	2,517	2,518	47,900	2,518
2023-05-30	2,605	2,613	2,570	2,576	14,300	2,576
2023-05-29	2,641	2,641	2,602	2,630	21,300	2,630
2023-05-26	2,639	2,659	2,596	2,597	14,800	2,597
2023-05-25	2,620	2,650	2,620	2,639	16,300	2,639
2023-05-24	2,629	2,657	2,629	2,643	13,600	2,643
2023-05-23	2,655	2,678	2,611	2,629	18,600	2,629
2023-05-22	2,644	2,658	2,626	2,650	12,100	2,650
2023-05-19	2,658	2,658	2,632	2,644	15,900	2,644
2023-05-18	2,610	2,639	2,610	2,634	18,600	2,634
2023-05-17	2,599	2,606	2,575	2,592	20,200	2,592
2023-05-16	2,572	2,587	2,560	2,587	21,700	2,587
2023-05-15	2,646	2,646	2,605	2,622	15,200	2,622
2023-05-12	2,614	2,634	2,611	2,624	11,500	2,624
2023-05-11	2,585	2,616	2,577	2,603	9,700	2,603
2023-05-10	2,632	2,632	2,600	2,600	7,800	2,600
2023-05-09	2,617	2,649	2,603	2,647	19,700	2,647
2023-05-08	2,600	2,626	2,600	2,614	11,800	2,614
2023-05-02	2,624	2,624	2,576	2,605	11,000	2,605
2023-05-01	2,613	2,637	2,604	2,622	18,900	2,622
2023-04-28	2,544	2,589	2,544	2,589	16,000	2,589
2023-04-27	2,536	2,546	2,530	2,542	23,100	2,542
2023-04-26	2,558	2,571	2,543	2,545	12,800	2,545
2023-04-25	2,565	2,594	2,557	2,558	13,500	2,558
2023-04-24	2,549	2,566	2,543	2,546	13,900	2,546
2023-04-21	2,550	2,583	2,542	2,563	10,400	2,563
2023-04-20	2,534	2,563	2,534	2,557	12,000	2,557
2023-04-19	2,545	2,564	2,533	2,558	13,600	2,558
2023-04-18	2,559	2,570	2,552	2,558	11,200	2,558
2023-04-17	2,578	2,578	2,530	2,555	17,300	2,555
2023-04-14	2,529	2,555	2,529	2,553	17,000	2,553
2023-04-13	2,523	2,551	2,520	2,545	21,200	2,545
2023-04-12	2,521	2,545	2,521	2,537	21,600	2,537
2023-04-11	2,559	2,559	2,516	2,526	24,500	2,526
2023-04-10	2,511	2,530	2,511	2,525	17,600	2,525
2023-04-07	2,496	2,524	2,496	2,511	23,900	2,511
2023-04-06	2,511	2,521	2,495	2,498	31,900	2,498
2023-04-05	2,561	2,561	2,532	2,537	22,900	2,537
2023-04-04	2,595	2,598	2,575	2,586	30,200	2,586
2023-04-03	2,636	2,636	2,599	2,609	20,300	2,609
2023-03-31	2,637	2,649	2,605	2,617	31,300	2,617
2023-03-30	2,625	2,632	2,595	2,627	30,900	2,627
2023-03-29	2,637	2,670	2,613	2,654	45,100	2,654
2023-03-28	2,610	2,626	2,595	2,603	21,400	2,603
2023-03-27	2,608	2,623	2,590	2,618	22,200	2,618
2023-03-24	2,613	2,613	2,574	2,594	18,300	2,594
2023-03-23	2,562	2,614	2,562	2,613	16,200	2,613
2023-03-22	2,629	2,636	2,581	2,590	32,300	2,590
2023-03-20	2,559	2,599	2,557	2,579	42,300	2,579
2023-03-17	2,550	2,569	2,537	2,560	30,800	2,560
2023-03-16	2,501	2,548	2,492	2,536	32,200	2,536
2023-03-15	2,542	2,575	2,542	2,560	29,600	2,560
2023-03-14	2,556	2,561	2,511	2,539	38,600	2,539
2023-03-13	2,643	2,643	2,581	2,606	38,600	2,606
2023-03-10	2,640	2,677	2,640	2,659	47,000	2,659
2023-03-09	2,630	2,664	2,606	2,658	36,100	2,658
2023-03-08	2,568	2,614	2,568	2,605	24,900	2,605
2023-03-07	2,576	2,593	2,568	2,568	28,900	2,568
2023-03-06	2,571	2,577	2,553	2,565	23,600	2,565
2023-03-03	2,542	2,567	2,533	2,557	36,500	2,557
2023-03-02	2,557	2,565	2,531	2,542	25,300	2,542
2023-03-01	2,535	2,564	2,535	2,544	26,700	2,544
2023-02-28	2,600	2,600	2,522	2,535	77,200	2,535
2023-02-27	2,555	2,604	2,555	2,595	21,900	2,595
2023-02-24	2,515	2,558	2,512	2,555	17,100	2,555
2023-02-22	2,499	2,518	2,487	2,502	18,300	2,502
2023-02-21	2,506	2,520	2,489	2,516	15,100	2,516
2023-02-20	2,494	2,506	2,486	2,503	36,200	2,503
2023-02-17	2,509	2,525	2,486	2,487	29,900	2,487
2023-02-16	2,527	2,537	2,511	2,532	22,400	2,532
2023-02-15	2,545	2,545	2,506	2,518	19,400	2,518
2023-02-14	2,555	2,562	2,514	2,534	28,800	2,534
2023-02-13	2,629	2,629	2,543	2,552	33,900	2,552
2023-02-10	2,645	2,691	2,634	2,649	33,700	2,649
2023-02-09	2,641	2,712	2,627	2,695	34,600	2,695
2023-02-08	2,653	2,671	2,632	2,652	21,300	2,652
2023-02-07	2,608	2,649	2,599	2,641	33,700	2,641
2023-02-06	2,571	2,610	2,571	2,602	10,500	2,602
2023-02-03	2,558	2,587	2,558	2,571	9,900	2,571
2023-02-02	2,609	2,625	2,558	2,564	31,600	2,564
2023-02-01	2,568	2,594	2,568	2,584	15,400	2,584
2023-01-31	2,538	2,612	2,531	2,571	41,400	2,571
2023-01-30	2,549	2,575	2,537	2,570	33,100	2,570
2023-01-27	2,554	2,568	2,542	2,558	17,600	2,558
2023-01-26	2,567	2,569	2,520	2,543	23,600	2,543
2023-01-25	2,550	2,567	2,532	2,545	11,700	2,545
2023-01-24	2,543	2,581	2,543	2,571	14,900	2,571
2023-01-23	2,513	2,534	2,503	2,528	14,200	2,528
2023-01-20	2,488	2,515	2,488	2,499	4,300	2,499
2023-01-19	2,521	2,522	2,475	2,484	24,300	2,484
2023-01-18	2,491	2,551	2,487	2,530	13,400	2,530
2023-01-17	2,486	2,498	2,470	2,491	18,100	2,491
2023-01-16	2,500	2,516	2,480	2,482	11,400	2,482
2023-01-13	2,542	2,553	2,494	2,510	15,800	2,510
2023-01-12	2,529	2,557	2,529	2,551	12,500	2,551
2023-01-11	2,513	2,536	2,512	2,518	8,700	2,518
2023-01-10	2,498	2,523	2,492	2,499	10,200	2,499
2023-01-06	2,468	2,516	2,468	2,496	15,000	2,496
2023-01-05	2,467	2,493	2,463	2,485	17,600	2,485
2023-01-04	2,525	2,525	2,490	2,490	22,900	2,490

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