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
2023-02-082,6532,6712,6322,65221,3002,652
2023-02-072,6082,6492,5992,64133,7002,641
2023-02-062,5712,6102,5712,60210,5002,602
2023-02-032,5582,5872,5582,5719,9002,571
2023-02-022,6092,6252,5582,56431,6002,564
2023-02-012,5682,5942,5682,58415,4002,584
2023-01-312,5382,6122,5312,57141,4002,571
2023-01-302,5492,5752,5372,57033,1002,570
2023-01-272,5542,5682,5422,55817,6002,558
2023-01-262,5672,5692,5202,54323,6002,543
2023-01-252,5502,5672,5322,54511,7002,545
2023-01-242,5432,5812,5432,57114,9002,571
2023-01-232,5132,5342,5032,52814,2002,528
2023-01-202,4882,5152,4882,4994,3002,499
2023-01-192,5212,5222,4752,48424,3002,484
2023-01-182,4912,5512,4872,53013,4002,530
2023-01-172,4862,4982,4702,49118,1002,491
2023-01-162,5002,5162,4802,48211,4002,482
2023-01-132,5422,5532,4942,51015,8002,510
2023-01-122,5292,5572,5292,55112,5002,551
2023-01-112,5132,5362,5122,5188,7002,518
2023-01-102,4982,5232,4922,49910,2002,499
2023-01-062,4682,5162,4682,49615,0002,496
2023-01-052,4672,4932,4632,48517,6002,485
2023-01-042,5252,5252,4902,49022,9002,490

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