4914 高砂香料工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,680 | 3,770 | 3,680 | 3,685 | 16,300 | 3,685 |
| 2024-07-25 | 3,570 | 3,720 | 3,540 | 3,675 | 29,500 | 3,675 |
| 2024-07-24 | 3,675 | 3,710 | 3,630 | 3,650 | 15,800 | 3,650 |
| 2024-07-23 | 3,755 | 3,785 | 3,680 | 3,715 | 13,600 | 3,715 |
| 2024-07-22 | 3,840 | 3,880 | 3,705 | 3,720 | 17,500 | 3,720 |
| 2024-07-19 | 3,885 | 3,920 | 3,825 | 3,835 | 17,800 | 3,835 |
| 2024-07-18 | 3,855 | 3,910 | 3,835 | 3,860 | 13,700 | 3,860 |
| 2024-07-17 | 3,930 | 4,030 | 3,890 | 3,925 | 21,100 | 3,925 |
| 2024-07-16 | 3,905 | 3,935 | 3,870 | 3,915 | 28,100 | 3,915 |
| 2024-07-12 | 3,725 | 3,825 | 3,725 | 3,770 | 27,700 | 3,770 |
| 2024-07-11 | 3,765 | 3,820 | 3,755 | 3,795 | 21,400 | 3,795 |
| 2024-07-10 | 3,795 | 3,825 | 3,705 | 3,745 | 29,500 | 3,745 |
| 2024-07-09 | 3,825 | 3,870 | 3,735 | 3,785 | 27,500 | 3,785 |
| 2024-07-08 | 3,790 | 3,830 | 3,765 | 3,790 | 19,500 | 3,790 |
| 2024-07-05 | 3,955 | 3,955 | 3,775 | 3,780 | 26,800 | 3,780 |
| 2024-07-04 | 3,890 | 3,985 | 3,885 | 3,960 | 29,700 | 3,960 |
| 2024-07-03 | 3,905 | 3,915 | 3,860 | 3,865 | 12,800 | 3,865 |
| 2024-07-02 | 3,925 | 3,925 | 3,870 | 3,895 | 15,700 | 3,895 |
| 2024-07-01 | 3,935 | 3,950 | 3,870 | 3,900 | 14,900 | 3,900 |
| 2024-06-28 | 3,920 | 3,940 | 3,885 | 3,935 | 10,900 | 3,935 |
| 2024-06-27 | 4,020 | 4,020 | 3,825 | 3,915 | 31,900 | 3,915 |
| 2024-06-26 | 3,940 | 4,045 | 3,940 | 4,040 | 22,200 | 4,040 |
| 2024-06-25 | 3,900 | 3,940 | 3,855 | 3,920 | 26,000 | 3,920 |
| 2024-06-24 | 3,810 | 3,900 | 3,795 | 3,900 | 20,500 | 3,900 |
| 2024-06-21 | 3,770 | 3,815 | 3,720 | 3,765 | 39,500 | 3,765 |
| 2024-06-20 | 3,770 | 3,785 | 3,725 | 3,760 | 17,800 | 3,760 |
| 2024-06-19 | 3,705 | 3,770 | 3,685 | 3,770 | 10,600 | 3,770 |
| 2024-06-18 | 3,700 | 3,770 | 3,670 | 3,705 | 15,100 | 3,705 |
| 2024-06-17 | 3,720 | 3,720 | 3,650 | 3,665 | 13,900 | 3,665 |
| 2024-06-14 | 3,640 | 3,790 | 3,615 | 3,775 | 27,800 | 3,775 |
| 2024-06-13 | 3,665 | 3,685 | 3,560 | 3,575 | 17,600 | 3,575 |
| 2024-06-12 | 3,685 | 3,715 | 3,645 | 3,675 | 13,200 | 3,675 |
| 2024-06-11 | 3,660 | 3,755 | 3,650 | 3,715 | 15,300 | 3,715 |
| 2024-06-10 | 3,640 | 3,675 | 3,630 | 3,665 | 12,800 | 3,665 |
| 2024-06-07 | 3,665 | 3,665 | 3,635 | 3,640 | 3,600 | 3,640 |
| 2024-06-06 | 3,655 | 3,715 | 3,655 | 3,665 | 9,600 | 3,665 |
| 2024-06-05 | 3,660 | 3,675 | 3,635 | 3,665 | 8,000 | 3,665 |
| 2024-06-04 | 3,740 | 3,775 | 3,705 | 3,705 | 9,900 | 3,705 |
| 2024-06-03 | 3,740 | 3,750 | 3,700 | 3,750 | 6,700 | 3,750 |
| 2024-05-31 | 3,645 | 3,745 | 3,645 | 3,740 | 17,700 | 3,740 |
| 2024-05-30 | 3,570 | 3,645 | 3,570 | 3,635 | 12,700 | 3,635 |
| 2024-05-29 | 3,595 | 3,635 | 3,570 | 3,605 | 7,500 | 3,605 |
| 2024-05-28 | 3,685 | 3,690 | 3,615 | 3,615 | 6,600 | 3,615 |
| 2024-05-27 | 3,720 | 3,720 | 3,665 | 3,685 | 8,500 | 3,685 |
| 2024-05-24 | 3,495 | 3,720 | 3,485 | 3,690 | 23,600 | 3,690 |
| 2024-05-23 | 3,480 | 3,495 | 3,415 | 3,480 | 8,500 | 3,480 |
| 2024-05-22 | 3,585 | 3,585 | 3,450 | 3,480 | 15,600 | 3,480 |
| 2024-05-21 | 3,605 | 3,650 | 3,575 | 3,585 | 15,200 | 3,585 |
| 2024-05-20 | 3,640 | 3,665 | 3,595 | 3,605 | 11,100 | 3,605 |
| 2024-05-17 | 3,675 | 3,700 | 3,625 | 3,640 | 8,100 | 3,640 |
| 2024-05-16 | 3,795 | 3,830 | 3,665 | 3,705 | 25,000 | 3,705 |
| 2024-05-15 | 3,660 | 3,860 | 3,655 | 3,795 | 43,000 | 3,795 |
| 2024-05-14 | 3,705 | 3,705 | 3,595 | 3,635 | 23,400 | 3,635 |
| 2024-05-13 | 3,710 | 3,785 | 3,700 | 3,720 | 22,100 | 3,720 |
| 2024-05-10 | 3,600 | 3,740 | 3,560 | 3,720 | 35,400 | 3,720 |
| 2024-05-09 | 3,510 | 3,600 | 3,510 | 3,590 | 23,200 | 3,590 |
| 2024-05-08 | 3,460 | 3,515 | 3,430 | 3,505 | 23,300 | 3,505 |
| 2024-05-07 | 3,515 | 3,515 | 3,460 | 3,460 | 14,200 | 3,460 |
| 2024-05-02 | 3,520 | 3,520 | 3,435 | 3,470 | 5,400 | 3,470 |
| 2024-05-01 | 3,510 | 3,520 | 3,460 | 3,515 | 9,100 | 3,515 |
| 2024-04-30 | 3,450 | 3,510 | 3,440 | 3,510 | 22,400 | 3,510 |
| 2024-04-26 | 3,305 | 3,430 | 3,270 | 3,390 | 19,600 | 3,390 |
| 2024-04-25 | 3,340 | 3,340 | 3,285 | 3,285 | 8,100 | 3,285 |
| 2024-04-24 | 3,375 | 3,380 | 3,330 | 3,340 | 8,800 | 3,340 |
| 2024-04-23 | 3,385 | 3,385 | 3,355 | 3,355 | 5,500 | 3,355 |
| 2024-04-22 | 3,355 | 3,380 | 3,345 | 3,365 | 7,700 | 3,365 |
| 2024-04-19 | 3,360 | 3,360 | 3,280 | 3,330 | 24,100 | 3,330 |
| 2024-04-18 | 3,310 | 3,450 | 3,275 | 3,425 | 15,400 | 3,425 |
| 2024-04-17 | 3,405 | 3,405 | 3,325 | 3,325 | 15,300 | 3,325 |
| 2024-04-16 | 3,405 | 3,455 | 3,375 | 3,405 | 24,500 | 3,405 |
| 2024-04-15 | 3,420 | 3,500 | 3,420 | 3,470 | 24,800 | 3,470 |
| 2024-04-12 | 3,500 | 3,520 | 3,475 | 3,475 | 16,900 | 3,475 |
| 2024-04-11 | 3,405 | 3,485 | 3,405 | 3,470 | 14,100 | 3,470 |
| 2024-04-10 | 3,445 | 3,495 | 3,435 | 3,465 | 9,300 | 3,465 |
| 2024-04-09 | 3,490 | 3,495 | 3,430 | 3,445 | 8,700 | 3,445 |
| 2024-04-08 | 3,480 | 3,520 | 3,465 | 3,470 | 17,000 | 3,470 |
| 2024-04-05 | 3,445 | 3,490 | 3,445 | 3,480 | 11,700 | 3,480 |
| 2024-04-04 | 3,460 | 3,520 | 3,450 | 3,515 | 26,100 | 3,515 |
| 2024-04-03 | 3,380 | 3,445 | 3,350 | 3,430 | 16,500 | 3,430 |
| 2024-04-02 | 3,425 | 3,435 | 3,375 | 3,380 | 14,800 | 3,380 |
| 2024-04-01 | 3,460 | 3,465 | 3,405 | 3,425 | 15,100 | 3,425 |
| 2024-03-29 | 3,460 | 3,470 | 3,425 | 3,460 | 15,700 | 3,460 |
| 2024-03-28 | 3,590 | 3,605 | 3,395 | 3,430 | 54,100 | 3,430 |
| 2024-03-27 | 3,675 | 3,715 | 3,665 | 3,670 | 35,800 | 3,670 |
| 2024-03-26 | 3,610 | 3,640 | 3,595 | 3,635 | 15,600 | 3,635 |
| 2024-03-25 | 3,600 | 3,630 | 3,575 | 3,580 | 21,900 | 3,580 |
| 2024-03-22 | 3,625 | 3,635 | 3,605 | 3,625 | 11,800 | 3,625 |
| 2024-03-21 | 3,595 | 3,665 | 3,590 | 3,605 | 29,800 | 3,605 |
| 2024-03-19 | 3,515 | 3,565 | 3,480 | 3,565 | 15,400 | 3,565 |
| 2024-03-18 | 3,490 | 3,535 | 3,450 | 3,535 | 15,900 | 3,535 |
| 2024-03-15 | 3,340 | 3,435 | 3,340 | 3,435 | 15,100 | 3,435 |
| 2024-03-14 | 3,365 | 3,380 | 3,335 | 3,370 | 21,500 | 3,370 |
| 2024-03-13 | 3,335 | 3,350 | 3,305 | 3,340 | 15,100 | 3,340 |
| 2024-03-12 | 3,280 | 3,330 | 3,240 | 3,320 | 10,500 | 3,320 |
| 2024-03-11 | 3,330 | 3,355 | 3,270 | 3,305 | 18,800 | 3,305 |
| 2024-03-08 | 3,350 | 3,375 | 3,335 | 3,355 | 32,500 | 3,355 |
| 2024-03-07 | 3,380 | 3,380 | 3,325 | 3,335 | 12,100 | 3,335 |
| 2024-03-06 | 3,315 | 3,370 | 3,315 | 3,350 | 22,700 | 3,350 |
| 2024-03-05 | 3,375 | 3,400 | 3,335 | 3,345 | 21,900 | 3,345 |
| 2024-03-04 | 3,380 | 3,410 | 3,350 | 3,375 | 20,700 | 3,375 |
| 2024-03-01 | 3,285 | 3,390 | 3,285 | 3,380 | 25,800 | 3,380 |
| 2024-02-29 | 3,360 | 3,380 | 3,280 | 3,285 | 40,600 | 3,285 |
| 2024-02-28 | 3,425 | 3,430 | 3,355 | 3,385 | 23,400 | 3,385 |
| 2024-02-27 | 3,380 | 3,445 | 3,370 | 3,425 | 36,400 | 3,425 |
| 2024-02-26 | 3,450 | 3,475 | 3,395 | 3,400 | 15,400 | 3,400 |
| 2024-02-22 | 3,425 | 3,445 | 3,415 | 3,440 | 15,600 | 3,440 |
| 2024-02-21 | 3,450 | 3,490 | 3,395 | 3,400 | 17,900 | 3,400 |
| 2024-02-20 | 3,460 | 3,495 | 3,430 | 3,470 | 20,000 | 3,470 |
| 2024-02-19 | 3,470 | 3,490 | 3,415 | 3,430 | 8,300 | 3,430 |
| 2024-02-16 | 3,510 | 3,510 | 3,450 | 3,470 | 18,000 | 3,470 |
| 2024-02-15 | 3,450 | 3,480 | 3,400 | 3,465 | 22,500 | 3,465 |
| 2024-02-14 | 3,530 | 3,530 | 3,400 | 3,415 | 24,800 | 3,415 |
| 2024-02-13 | 3,565 | 3,565 | 3,460 | 3,525 | 31,800 | 3,525 |
| 2024-02-09 | 3,640 | 3,645 | 3,505 | 3,565 | 26,100 | 3,565 |
| 2024-02-08 | 3,625 | 3,695 | 3,620 | 3,655 | 23,400 | 3,655 |
| 2024-02-07 | 3,640 | 3,690 | 3,610 | 3,635 | 14,700 | 3,635 |
| 2024-02-06 | 3,600 | 3,675 | 3,600 | 3,670 | 17,800 | 3,670 |
| 2024-02-05 | 3,565 | 3,615 | 3,530 | 3,600 | 17,500 | 3,600 |
| 2024-02-02 | 3,560 | 3,590 | 3,530 | 3,565 | 12,600 | 3,565 |
| 2024-02-01 | 3,525 | 3,545 | 3,495 | 3,535 | 17,100 | 3,535 |
| 2024-01-31 | 3,535 | 3,555 | 3,500 | 3,535 | 18,500 | 3,535 |
| 2024-01-30 | 3,525 | 3,555 | 3,525 | 3,535 | 14,900 | 3,535 |
| 2024-01-29 | 3,530 | 3,555 | 3,530 | 3,545 | 13,000 | 3,545 |
| 2024-01-26 | 3,555 | 3,560 | 3,515 | 3,515 | 18,100 | 3,515 |
| 2024-01-25 | 3,500 | 3,560 | 3,500 | 3,555 | 15,800 | 3,555 |
| 2024-01-24 | 3,580 | 3,590 | 3,500 | 3,500 | 16,700 | 3,500 |
| 2024-01-23 | 3,580 | 3,610 | 3,575 | 3,575 | 19,700 | 3,575 |
| 2024-01-22 | 3,570 | 3,590 | 3,565 | 3,580 | 13,500 | 3,580 |
| 2024-01-19 | 3,555 | 3,560 | 3,520 | 3,555 | 23,600 | 3,555 |
| 2024-01-18 | 3,525 | 3,575 | 3,525 | 3,545 | 27,900 | 3,545 |
| 2024-01-17 | 3,585 | 3,625 | 3,540 | 3,540 | 19,500 | 3,540 |
| 2024-01-16 | 3,600 | 3,600 | 3,535 | 3,555 | 18,400 | 3,555 |
| 2024-01-15 | 3,535 | 3,605 | 3,535 | 3,600 | 18,900 | 3,600 |
| 2024-01-12 | 3,620 | 3,630 | 3,505 | 3,520 | 19,100 | 3,520 |
| 2024-01-11 | 3,575 | 3,615 | 3,565 | 3,580 | 26,400 | 3,580 |
| 2024-01-10 | 3,520 | 3,550 | 3,485 | 3,530 | 22,000 | 3,530 |
| 2024-01-09 | 3,530 | 3,550 | 3,500 | 3,520 | 21,600 | 3,520 |
| 2024-01-05 | 3,515 | 3,545 | 3,495 | 3,530 | 35,800 | 3,530 |
| 2024-01-04 | 3,500 | 3,510 | 3,445 | 3,470 | 21,800 | 3,470 |
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
