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
2024-06-213,7703,8153,7203,76539,5003,765
2024-06-203,7703,7853,7253,76017,8003,760
2024-06-193,7053,7703,6853,77010,6003,770
2024-06-183,7003,7703,6703,70515,1003,705
2024-06-173,7203,7203,6503,66513,9003,665
2024-06-143,6403,7903,6153,77527,8003,775
2024-06-133,6653,6853,5603,57517,6003,575
2024-06-123,6853,7153,6453,67513,2003,675
2024-06-113,6603,7553,6503,71515,3003,715
2024-06-103,6403,6753,6303,66512,8003,665
2024-06-073,6653,6653,6353,6403,6003,640
2024-06-063,6553,7153,6553,6659,6003,665
2024-06-053,6603,6753,6353,6658,0003,665
2024-06-043,7403,7753,7053,7059,9003,705
2024-06-033,7403,7503,7003,7506,7003,750
2024-05-313,6453,7453,6453,74017,7003,740
2024-05-303,5703,6453,5703,63512,7003,635
2024-05-293,5953,6353,5703,6057,5003,605
2024-05-283,6853,6903,6153,6156,6003,615
2024-05-273,7203,7203,6653,6858,5003,685
2024-05-243,4953,7203,4853,69023,6003,690
2024-05-233,4803,4953,4153,4808,5003,480
2024-05-223,5853,5853,4503,48015,6003,480
2024-05-213,6053,6503,5753,58515,2003,585
2024-05-203,6403,6653,5953,60511,1003,605
2024-05-173,6753,7003,6253,6408,1003,640
2024-05-163,7953,8303,6653,70525,0003,705
2024-05-153,6603,8603,6553,79543,0003,795
2024-05-143,7053,7053,5953,63523,4003,635
2024-05-133,7103,7853,7003,72022,1003,720
2024-05-103,6003,7403,5603,72035,4003,720
2024-05-093,5103,6003,5103,59023,2003,590
2024-05-083,4603,5153,4303,50523,3003,505
2024-05-073,5153,5153,4603,46014,2003,460
2024-05-023,5203,5203,4353,4705,4003,470
2024-05-013,5103,5203,4603,5159,1003,515
2024-04-303,4503,5103,4403,51022,4003,510
2024-04-263,3053,4303,2703,39019,6003,390
2024-04-253,3403,3403,2853,2858,1003,285
2024-04-243,3753,3803,3303,3408,8003,340
2024-04-233,3853,3853,3553,3555,5003,355
2024-04-223,3553,3803,3453,3657,7003,365
2024-04-193,3603,3603,2803,33024,1003,330
2024-04-183,3103,4503,2753,42515,4003,425
2024-04-173,4053,4053,3253,32515,3003,325
2024-04-163,4053,4553,3753,40524,5003,405
2024-04-153,4203,5003,4203,47024,8003,470
2024-04-123,5003,5203,4753,47516,9003,475
2024-04-113,4053,4853,4053,47014,1003,470
2024-04-103,4453,4953,4353,4659,3003,465
2024-04-093,4903,4953,4303,4458,7003,445
2024-04-083,4803,5203,4653,47017,0003,470
2024-04-053,4453,4903,4453,48011,7003,480
2024-04-043,4603,5203,4503,51526,1003,515
2024-04-033,3803,4453,3503,43016,5003,430
2024-04-023,4253,4353,3753,38014,8003,380
2024-04-013,4603,4653,4053,42515,1003,425
2024-03-293,4603,4703,4253,46015,7003,460
2024-03-283,5903,6053,3953,43054,1003,430
2024-03-273,6753,7153,6653,67035,8003,670
2024-03-263,6103,6403,5953,63515,6003,635
2024-03-253,6003,6303,5753,58021,9003,580
2024-03-223,6253,6353,6053,62511,8003,625
2024-03-213,5953,6653,5903,60529,8003,605
2024-03-193,5153,5653,4803,56515,4003,565
2024-03-183,4903,5353,4503,53515,9003,535
2024-03-153,3403,4353,3403,43515,1003,435
2024-03-143,3653,3803,3353,37021,5003,370
2024-03-133,3353,3503,3053,34015,1003,340
2024-03-123,2803,3303,2403,32010,5003,320
2024-03-113,3303,3553,2703,30518,8003,305
2024-03-083,3503,3753,3353,35532,5003,355
2024-03-073,3803,3803,3253,33512,1003,335
2024-03-063,3153,3703,3153,35022,7003,350
2024-03-053,3753,4003,3353,34521,9003,345
2024-03-043,3803,4103,3503,37520,7003,375
2024-03-013,2853,3903,2853,38025,8003,380
2024-02-293,3603,3803,2803,28540,6003,285
2024-02-283,4253,4303,3553,38523,4003,385
2024-02-273,3803,4453,3703,42536,4003,425
2024-02-263,4503,4753,3953,40015,4003,400
2024-02-223,4253,4453,4153,44015,6003,440
2024-02-213,4503,4903,3953,40017,9003,400
2024-02-203,4603,4953,4303,47020,0003,470
2024-02-193,4703,4903,4153,4308,3003,430
2024-02-163,5103,5103,4503,47018,0003,470
2024-02-153,4503,4803,4003,46522,5003,465
2024-02-143,5303,5303,4003,41524,8003,415
2024-02-133,5653,5653,4603,52531,8003,525
2024-02-093,6403,6453,5053,56526,1003,565
2024-02-083,6253,6953,6203,65523,4003,655
2024-02-073,6403,6903,6103,63514,7003,635
2024-02-063,6003,6753,6003,67017,8003,670
2024-02-053,5653,6153,5303,60017,5003,600
2024-02-023,5603,5903,5303,56512,6003,565
2024-02-013,5253,5453,4953,53517,1003,535
2024-01-313,5353,5553,5003,53518,5003,535
2024-01-303,5253,5553,5253,53514,9003,535
2024-01-293,5303,5553,5303,54513,0003,545
2024-01-263,5553,5603,5153,51518,1003,515
2024-01-253,5003,5603,5003,55515,8003,555
2024-01-243,5803,5903,5003,50016,7003,500
2024-01-233,5803,6103,5753,57519,7003,575
2024-01-223,5703,5903,5653,58013,5003,580
2024-01-193,5553,5603,5203,55523,6003,555
2024-01-183,5253,5753,5253,54527,9003,545
2024-01-173,5853,6253,5403,54019,5003,540
2024-01-163,6003,6003,5353,55518,4003,555
2024-01-153,5353,6053,5353,60018,9003,600
2024-01-123,6203,6303,5053,52019,1003,520
2024-01-113,5753,6153,5653,58026,4003,580
2024-01-103,5203,5503,4853,53022,0003,530
2024-01-093,5303,5503,5003,52021,6003,520
2024-01-053,5153,5453,4953,53035,8003,530
2024-01-043,5003,5103,4453,47021,8003,470

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