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 |
---|---|---|---|---|---|---|
2022-06-24 | 2,355 | 2,374 | 2,349 | 2,374 | 16,600 | 2,374 |
2022-06-23 | 2,370 | 2,378 | 2,340 | 2,355 | 18,400 | 2,355 |
2022-06-22 | 2,372 | 2,382 | 2,341 | 2,374 | 14,600 | 2,374 |
2022-06-21 | 2,316 | 2,358 | 2,300 | 2,355 | 20,700 | 2,355 |
2022-06-20 | 2,348 | 2,348 | 2,298 | 2,316 | 20,000 | 2,316 |
2022-06-17 | 2,370 | 2,370 | 2,335 | 2,348 | 14,800 | 2,348 |
2022-06-16 | 2,385 | 2,414 | 2,376 | 2,396 | 25,400 | 2,396 |
2022-06-15 | 2,351 | 2,389 | 2,351 | 2,367 | 24,100 | 2,367 |
2022-06-14 | 2,320 | 2,381 | 2,312 | 2,354 | 31,400 | 2,354 |
2022-06-13 | 2,342 | 2,350 | 2,329 | 2,349 | 35,100 | 2,349 |
2022-06-10 | 2,398 | 2,441 | 2,377 | 2,383 | 27,100 | 2,383 |
2022-06-09 | 2,429 | 2,437 | 2,412 | 2,429 | 30,100 | 2,429 |
2022-06-08 | 2,415 | 2,438 | 2,412 | 2,420 | 16,600 | 2,420 |
2022-06-07 | 2,397 | 2,423 | 2,386 | 2,395 | 22,200 | 2,395 |
2022-06-06 | 2,374 | 2,388 | 2,370 | 2,384 | 20,800 | 2,384 |
2022-06-03 | 2,391 | 2,408 | 2,381 | 2,395 | 20,600 | 2,395 |
2022-06-02 | 2,374 | 2,380 | 2,342 | 2,365 | 16,300 | 2,365 |
2022-06-01 | 2,314 | 2,374 | 2,307 | 2,363 | 23,500 | 2,363 |
2022-05-31 | 2,322 | 2,340 | 2,297 | 2,325 | 39,100 | 2,325 |
2022-05-30 | 2,289 | 2,330 | 2,270 | 2,330 | 88,100 | 2,330 |
2022-05-27 | 2,255 | 2,271 | 2,236 | 2,262 | 34,000 | 2,262 |
2022-05-26 | 2,251 | 2,264 | 2,229 | 2,237 | 26,800 | 2,237 |
2022-05-25 | 2,285 | 2,290 | 2,248 | 2,248 | 25,500 | 2,248 |
2022-05-24 | 2,335 | 2,335 | 2,285 | 2,289 | 31,100 | 2,289 |
2022-05-23 | 2,336 | 2,397 | 2,323 | 2,353 | 25,900 | 2,353 |
2022-05-20 | 2,324 | 2,332 | 2,310 | 2,310 | 27,700 | 2,310 |
2022-05-19 | 2,339 | 2,339 | 2,303 | 2,323 | 32,700 | 2,323 |
2022-05-18 | 2,403 | 2,417 | 2,368 | 2,387 | 31,400 | 2,387 |
2022-05-17 | 2,347 | 2,450 | 2,335 | 2,391 | 49,400 | 2,391 |
2022-05-16 | 2,617 | 2,630 | 2,538 | 2,547 | 43,500 | 2,547 |
2022-05-13 | 2,531 | 2,591 | 2,525 | 2,586 | 25,200 | 2,586 |
2022-05-12 | 2,569 | 2,581 | 2,531 | 2,531 | 22,700 | 2,531 |
2022-05-11 | 2,593 | 2,603 | 2,577 | 2,584 | 11,200 | 2,584 |
2022-05-10 | 2,613 | 2,630 | 2,583 | 2,613 | 14,800 | 2,613 |
2022-05-09 | 2,678 | 2,678 | 2,618 | 2,639 | 23,100 | 2,639 |
2022-05-06 | 2,679 | 2,679 | 2,629 | 2,655 | 22,400 | 2,655 |
2022-05-02 | 2,717 | 2,717 | 2,621 | 2,642 | 29,100 | 2,642 |
2022-04-28 | 2,521 | 2,627 | 2,507 | 2,617 | 27,800 | 2,617 |
2022-04-27 | 2,548 | 2,558 | 2,493 | 2,506 | 89,500 | 2,506 |
2022-04-26 | 2,576 | 2,603 | 2,561 | 2,587 | 20,900 | 2,587 |
2022-04-25 | 2,591 | 2,591 | 2,551 | 2,571 | 17,400 | 2,571 |
2022-04-22 | 2,577 | 2,592 | 2,564 | 2,591 | 19,000 | 2,591 |
2022-04-21 | 2,584 | 2,627 | 2,584 | 2,627 | 18,600 | 2,627 |
2022-04-20 | 2,564 | 2,582 | 2,556 | 2,579 | 21,000 | 2,579 |
2022-04-19 | 2,551 | 2,575 | 2,545 | 2,564 | 15,300 | 2,564 |
2022-04-18 | 2,572 | 2,620 | 2,537 | 2,551 | 19,100 | 2,551 |
2022-04-15 | 2,605 | 2,627 | 2,597 | 2,607 | 12,700 | 2,607 |
2022-04-14 | 2,599 | 2,636 | 2,599 | 2,626 | 11,700 | 2,626 |
2022-04-13 | 2,539 | 2,592 | 2,539 | 2,586 | 26,900 | 2,586 |
2022-04-12 | 2,588 | 2,589 | 2,525 | 2,542 | 29,700 | 2,542 |
2022-04-11 | 2,604 | 2,652 | 2,591 | 2,610 | 32,400 | 2,610 |
2022-04-08 | 2,595 | 2,641 | 2,594 | 2,634 | 36,500 | 2,634 |
2022-04-07 | 2,608 | 2,642 | 2,570 | 2,594 | 27,000 | 2,594 |
2022-04-06 | 2,663 | 2,669 | 2,611 | 2,617 | 28,000 | 2,617 |
2022-04-05 | 2,721 | 2,743 | 2,663 | 2,676 | 23,800 | 2,676 |
2022-04-04 | 2,714 | 2,732 | 2,702 | 2,702 | 18,500 | 2,702 |
2022-04-01 | 2,711 | 2,740 | 2,692 | 2,728 | 21,000 | 2,728 |
2022-03-31 | 2,753 | 2,784 | 2,746 | 2,746 | 30,400 | 2,746 |
2022-03-30 | 2,769 | 2,788 | 2,740 | 2,772 | 26,300 | 2,772 |
2022-03-29 | 2,807 | 2,812 | 2,781 | 2,812 | 34,500 | 2,812 |
2022-03-28 | 2,838 | 2,846 | 2,806 | 2,807 | 23,500 | 2,807 |
2022-03-25 | 2,795 | 2,826 | 2,784 | 2,821 | 24,700 | 2,821 |
2022-03-24 | 2,788 | 2,789 | 2,735 | 2,761 | 22,800 | 2,761 |
2022-03-23 | 2,779 | 2,804 | 2,735 | 2,794 | 30,400 | 2,794 |
2022-03-22 | 2,787 | 2,791 | 2,715 | 2,729 | 28,800 | 2,729 |
2022-03-18 | 2,686 | 2,781 | 2,686 | 2,760 | 76,000 | 2,760 |
2022-03-17 | 2,746 | 2,746 | 2,687 | 2,714 | 46,700 | 2,714 |
2022-03-16 | 2,551 | 2,731 | 2,551 | 2,723 | 78,100 | 2,723 |
2022-03-15 | 2,580 | 2,584 | 2,533 | 2,572 | 53,900 | 2,572 |
2022-03-14 | 2,630 | 2,658 | 2,529 | 2,533 | 45,100 | 2,533 |
2022-03-11 | 2,670 | 2,730 | 2,609 | 2,644 | 82,500 | 2,644 |
2022-03-10 | 2,702 | 2,756 | 2,698 | 2,753 | 35,100 | 2,753 |
2022-03-09 | 2,605 | 2,692 | 2,605 | 2,628 | 43,800 | 2,628 |
2022-03-08 | 2,674 | 2,695 | 2,600 | 2,626 | 41,500 | 2,626 |
2022-03-07 | 2,723 | 2,745 | 2,681 | 2,704 | 27,000 | 2,704 |
2022-03-04 | 2,732 | 2,736 | 2,685 | 2,723 | 31,300 | 2,723 |
2022-03-03 | 2,750 | 2,762 | 2,724 | 2,732 | 29,300 | 2,732 |
2022-03-02 | 2,750 | 2,762 | 2,710 | 2,721 | 41,200 | 2,721 |
2022-03-01 | 2,762 | 2,770 | 2,691 | 2,759 | 22,700 | 2,759 |
2022-02-28 | 2,701 | 2,770 | 2,695 | 2,762 | 63,100 | 2,762 |
2022-02-25 | 2,603 | 2,704 | 2,643 | 2,672 | 33,800 | 2,672 |
2022-02-24 | 2,603 | 2,704 | 2,603 | 2,699 | 30,600 | 2,699 |
2022-02-22 | 2,687 | 2,699 | 2,630 | 2,653 | 24,100 | 2,653 |
2022-02-21 | 2,725 | 2,744 | 2,706 | 2,711 | 17,300 | 2,711 |
2022-02-18 | 2,741 | 2,762 | 2,729 | 2,749 | 18,500 | 2,749 |
2022-02-17 | 2,750 | 2,760 | 2,725 | 2,750 | 31,800 | 2,750 |
2022-02-16 | 2,752 | 2,777 | 2,741 | 2,750 | 29,600 | 2,750 |
2022-02-15 | 2,747 | 2,797 | 2,730 | 2,750 | 39,200 | 2,750 |
2022-02-14 | 2,805 | 2,805 | 2,739 | 2,750 | 43,000 | 2,750 |
2022-02-10 | 2,822 | 2,850 | 2,810 | 2,834 | 27,600 | 2,834 |
2022-02-09 | 2,837 | 2,838 | 2,806 | 2,813 | 13,200 | 2,813 |
2022-02-08 | 2,827 | 2,862 | 2,823 | 2,837 | 23,800 | 2,837 |
2022-02-07 | 2,807 | 2,835 | 2,795 | 2,811 | 26,600 | 2,811 |
2022-02-04 | 2,858 | 2,874 | 2,828 | 2,835 | 14,900 | 2,835 |
2022-02-03 | 2,830 | 2,859 | 2,830 | 2,842 | 15,300 | 2,842 |
2022-02-02 | 2,796 | 2,860 | 2,793 | 2,853 | 22,200 | 2,853 |
2022-02-01 | 2,812 | 2,835 | 2,779 | 2,781 | 13,200 | 2,781 |
2022-01-31 | 2,774 | 2,818 | 2,764 | 2,806 | 24,200 | 2,806 |
2022-01-28 | 2,795 | 2,807 | 2,765 | 2,791 | 20,400 | 2,791 |
2022-01-27 | 2,767 | 2,767 | 2,702 | 2,728 | 50,000 | 2,728 |
2022-01-26 | 2,772 | 2,800 | 2,740 | 2,752 | 18,700 | 2,752 |
2022-01-25 | 2,792 | 2,792 | 2,732 | 2,766 | 18,500 | 2,766 |
2022-01-24 | 2,737 | 2,797 | 2,737 | 2,795 | 19,200 | 2,795 |
2022-01-21 | 2,716 | 2,768 | 2,716 | 2,768 | 37,600 | 2,768 |
2022-01-20 | 2,737 | 2,785 | 2,737 | 2,749 | 21,500 | 2,749 |
2022-01-19 | 2,745 | 2,767 | 2,720 | 2,734 | 34,600 | 2,734 |
2022-01-18 | 2,782 | 2,782 | 2,740 | 2,751 | 21,500 | 2,751 |
2022-01-17 | 2,820 | 2,830 | 2,764 | 2,777 | 16,100 | 2,777 |
2022-01-14 | 2,821 | 2,821 | 2,771 | 2,799 | 27,400 | 2,799 |
2022-01-13 | 2,852 | 2,866 | 2,819 | 2,822 | 16,800 | 2,822 |
2022-01-12 | 2,826 | 2,872 | 2,805 | 2,859 | 22,100 | 2,859 |
2022-01-11 | 2,807 | 2,816 | 2,759 | 2,810 | 25,200 | 2,810 |
2022-01-07 | 2,840 | 2,864 | 2,781 | 2,794 | 25,300 | 2,794 |
2022-01-06 | 2,855 | 2,889 | 2,840 | 2,840 | 29,100 | 2,840 |
2022-01-05 | 2,892 | 2,893 | 2,835 | 2,856 | 20,700 | 2,856 |
2022-01-04 | 2,880 | 2,880 | 2,840 | 2,869 | 17,200 | 2,869 |
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