4914 高砂香料工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,8892,8892,8162,83630,0002,836
2021-12-072,8322,8722,7992,86821,3002,868
2021-12-062,8242,8332,7882,82032,7002,820
2021-12-032,7082,7932,6972,79332,7002,793
2021-12-022,6892,7232,6842,69833,9002,698
2021-12-012,7002,7432,6592,69949,5002,699
2021-11-302,6802,7502,6632,750107,4002,750
2021-11-292,6192,6802,6012,67278,5002,672
2021-11-262,6722,6952,6412,65431,3002,654
2021-11-252,6862,7002,6672,67018,8002,670
2021-11-242,7012,7072,6692,68630,3002,686
2021-11-222,7432,7452,6912,70042,3002,700
2021-11-192,7312,7612,7312,75410,0002,754
2021-11-182,7632,7762,7372,75616,1002,756
2021-11-172,8322,8322,7752,77516,1002,775
2021-11-162,8692,8692,8142,81427,5002,814
2021-11-152,8512,8702,8362,85921,7002,859
2021-11-122,8192,8502,8052,81317,0002,813
2021-11-112,7792,8302,7792,80813,9002,808
2021-11-102,8202,8582,7942,79529,1002,795
2021-11-092,9302,9302,8072,81170,7002,811
2021-11-082,9752,9882,9182,93038,8002,930
2021-11-052,9662,9872,9422,97230,4002,972
2021-11-043,0103,0502,9352,93564,5002,935
2021-11-023,0303,0653,0103,01522,1003,015
2021-11-012,9873,0302,9633,02024,6003,020
2021-10-292,9332,9682,9252,96111,4002,961
2021-10-282,9042,9752,9042,933148,0002,933
2021-10-272,9262,9622,9212,94834,3002,948
2021-10-262,9282,9552,9092,92213,6002,922
2021-10-252,9022,9332,9022,91021,4002,910
2021-10-222,9452,9772,9182,93618,3002,936
2021-10-212,9773,0002,9212,94529,5002,945
2021-10-203,0353,0702,9762,97732,0002,977
2021-10-192,9803,0202,9703,00031,4003,000
2021-10-182,9652,9782,9342,95727,2002,957
2021-10-152,8792,9572,8792,94824,5002,948
2021-10-142,9052,9052,8472,87927,2002,879
2021-10-132,8782,9212,8772,90531,7002,905
2021-10-122,9692,9822,8932,90128,6002,901
2021-10-112,9572,9902,9512,98431,7002,984
2021-10-082,9062,9312,8742,92338,0002,923
2021-10-072,8512,8832,8452,85021,6002,850
2021-10-062,8892,9432,8482,84928,8002,849
2021-10-052,8352,8712,8152,84244,0002,842
2021-10-042,8942,9282,8022,82334,1002,823
2021-10-012,9622,9622,8572,87825,5002,878
2021-09-302,9793,0152,9652,99522,8002,995
2021-09-292,9582,9852,9252,98540,6002,985
2021-09-283,0703,0753,0203,05029,6003,050
2021-09-273,1203,1203,0453,05022,9003,050
2021-09-243,0753,1153,0503,10028,5003,100
2021-09-223,0453,0653,0053,00515,9003,005
2021-09-213,0503,0853,0353,04027,9003,040
2021-09-173,1153,1453,0803,11038,6003,110
2021-09-163,1003,1253,0603,11032,4003,110
2021-09-153,0903,0953,0553,08022,6003,080
2021-09-143,0503,1403,0503,13033,1003,130
2021-09-133,0003,0502,9983,04536,3003,045
2021-09-102,9593,0202,9593,02038,7003,020
2021-09-092,9172,9552,9162,94726,9002,947
2021-09-082,9302,9532,9112,95029,3002,950
2021-09-072,8642,9212,8642,91933,3002,919
2021-09-062,8802,8952,8622,88830,1002,888
2021-09-032,8532,8822,8382,87836,1002,878
2021-09-022,9062,9062,8412,87622,5002,876
2021-09-012,8932,9122,8602,90618,8002,906
2021-08-312,8752,9102,8702,89322,2002,893
2021-08-302,8682,8772,8462,87712,5002,877
2021-08-272,7822,8622,7552,86228,0002,862
2021-08-262,7952,7982,7602,79530,2002,795
2021-08-252,8392,8632,7732,78015,9002,780
2021-08-242,7732,8422,7732,84226,5002,842
2021-08-232,7022,7822,6982,77318,0002,773
2021-08-202,7622,8032,7002,70228,7002,702
2021-08-192,7852,8022,7622,76215,6002,762
2021-08-182,8002,8622,7992,83514,7002,835
2021-08-172,8362,8532,8112,82123,2002,821
2021-08-162,9002,9002,8362,83720,5002,837
2021-08-132,8952,9082,8762,90712,3002,907
2021-08-122,9222,9222,8802,89518,1002,895
2021-08-112,9342,9342,8562,92039,9002,920
2021-08-102,8242,9212,8102,89153,3002,891
2021-08-062,7342,7562,7282,7386,4002,738
2021-08-052,7642,7712,7332,7337,9002,733
2021-08-042,7622,7692,7532,76413,6002,764
2021-08-032,7672,7912,7632,77612,1002,776
2021-08-022,7412,8052,7412,79625,2002,796
2021-07-302,7422,7672,7082,71619,0002,716
2021-07-292,7462,7752,7392,77020,8002,770
2021-07-282,7452,7622,7342,7408,0002,740
2021-07-272,7612,7772,7502,75228,0002,752
2021-07-262,7702,7702,7422,75820,2002,758
2021-07-212,7002,7262,7002,72025,3002,720
2021-07-202,6682,7062,6602,69436,4002,694
2021-07-192,6722,6962,6512,67232,5002,672
2021-07-162,7012,7272,6922,69817,8002,698
2021-07-152,7932,7952,7252,72619,4002,726
2021-07-142,7872,8302,7542,81243,5002,812
2021-07-132,7162,7892,7162,78955,2002,789
2021-07-122,7012,7292,7012,70825,1002,708
2021-07-092,6462,6842,6182,68061,0002,680
2021-07-082,6992,7112,6872,69932,1002,699
2021-07-072,6692,7122,6602,69934,9002,699
2021-07-062,7202,7202,6952,70024,3002,700
2021-07-052,7252,7252,6962,70019,9002,700
2021-07-022,7002,7382,7002,73621,3002,736
2021-07-012,6882,7122,6882,69630,9002,696
2021-06-302,6802,7222,6802,70039,8002,700
2021-06-292,6952,7042,6802,69229,9002,692
2021-06-282,7072,7212,6932,71422,5002,714
2021-06-252,7102,7252,7002,70727,8002,707
2021-06-242,7042,7182,6932,71025,1002,710
2021-06-232,7452,7542,7232,72922,1002,729
2021-06-222,7222,7662,7072,76448,3002,764
2021-06-212,7002,7202,6952,70041,5002,700
2021-06-182,7002,7152,6952,70850,9002,708
2021-06-172,6972,7132,6942,70319,6002,703
2021-06-162,6842,7152,6812,70338,2002,703
2021-06-152,6742,7042,6672,67735,1002,677
2021-06-142,7002,7112,6772,68328,5002,683
2021-06-112,6862,7102,6832,70038,9002,700
2021-06-102,6632,7002,6622,69743,1002,697
2021-06-092,6952,7202,6822,68320,1002,683
2021-06-082,6902,7072,6662,70025,9002,700
2021-06-072,7052,7202,6942,70427,9002,704
2021-06-042,6962,7172,6812,70937,1002,709
2021-06-032,6842,7192,6842,71028,0002,710
2021-06-022,6912,7212,6912,70037,2002,700
2021-06-012,6812,7122,6752,70043,7002,700
2021-05-312,7012,7072,6742,69735,7002,697
2021-05-282,6882,7172,6772,71550,7002,715
2021-05-272,6952,7052,6562,66548,8002,665
2021-05-262,6792,7072,6592,69541,3002,695
2021-05-252,6872,7002,6712,67935,9002,679
2021-05-242,7022,7202,6892,70133,5002,701
2021-05-212,7002,7262,6792,70126,7002,701
2021-05-202,7602,7782,7132,71328,9002,713
2021-05-192,7272,7772,7162,74233,7002,742
2021-05-182,7002,7932,6972,77743,6002,777
2021-05-172,6502,7222,6502,70073,2002,700
2021-05-142,6232,7012,6232,67955,1002,679
2021-05-132,5912,6772,5902,61348,9002,613
2021-05-122,6482,6702,5792,63067,2002,630
2021-05-112,6802,7102,6372,65767,4002,657
2021-05-102,7002,7342,6792,693133,9002,693
2021-05-072,7242,7982,7202,78765,9002,787
2021-05-062,6422,7252,6422,72487,4002,724
2021-04-302,6402,6822,6362,64269,7002,642
2021-04-282,6592,6822,6542,66162,5002,661
2021-04-272,6792,6932,6602,66943,0002,669
2021-04-262,6842,7102,6652,67957,5002,679
2021-04-232,6812,7112,6812,69739,4002,697
2021-04-222,6972,7162,6712,70838,0002,708
2021-04-212,6582,6922,6312,68973,0002,689
2021-04-202,7022,7192,6712,68833,2002,688
2021-04-192,7052,7322,7012,71021,4002,710
2021-04-162,7022,7162,6762,69913,6002,699
2021-04-152,6882,7212,6762,70020,1002,700
2021-04-142,6832,7012,6702,69423,8002,694
2021-04-132,7102,7152,6902,69326,1002,693
2021-04-122,6582,7042,6582,69732,2002,697
2021-04-092,6402,6892,6322,65143,8002,651
2021-04-082,6502,7092,6052,62073,9002,620
2021-04-072,6652,7042,6322,70043,0002,700
2021-04-062,7132,7172,6482,66535,4002,665
2021-04-052,6852,7222,6842,71636,3002,716
2021-04-022,6492,6962,6492,68519,9002,685
2021-04-012,6402,6802,6372,65438,1002,654
2021-03-312,6482,6722,6292,62931,2002,629
2021-03-302,6802,7082,6392,67549,4002,675
2021-03-292,7292,7292,6702,70673,9002,706
2021-03-262,7202,7412,6912,70544,4002,705
2021-03-252,5952,7012,5952,68968,6002,689
2021-03-242,6442,6442,5652,59476,0002,594
2021-03-232,7092,7092,6602,66056,0002,660
2021-03-222,6752,7092,6542,70049,8002,700
2021-03-192,7002,7162,6702,70068,5002,700
2021-03-182,7102,7202,6832,70049,3002,700
2021-03-172,6632,7002,6512,70042,9002,700
2021-03-162,6502,6872,6262,68267,6002,682
2021-03-152,6102,6792,6102,65055,0002,650
2021-03-122,5762,6092,5702,60354,1002,603
2021-03-112,5992,6102,5862,59043,0002,590
2021-03-102,6102,6102,5802,60041,7002,600
2021-03-092,5982,6532,5882,61657,7002,616
2021-03-082,5802,6062,5472,56453,1002,564
2021-03-052,5462,5572,4872,55789,0002,557
2021-03-042,5542,5802,5512,56145,8002,561
2021-03-032,5672,5832,5552,57933,5002,579
2021-03-022,6182,6192,5752,58441,2002,584
2021-03-012,5962,6072,5582,60738,6002,607
2021-02-262,5942,5972,5642,56462,6002,564
2021-02-252,5832,6372,5742,62250,0002,622
2021-02-242,6072,6152,5552,56570,9002,565
2021-02-222,6322,6432,6022,60946,1002,609
2021-02-192,5852,6282,5822,61741,1002,617
2021-02-182,6172,6362,5952,60546,3002,605
2021-02-172,6462,6462,6092,61089,2002,610
2021-02-162,6722,6722,6202,64654,9002,646
2021-02-152,6692,6882,6332,646111,4002,646
2021-02-122,5842,6072,5312,54650,8002,546
2021-02-102,5962,6002,5602,59131,6002,591
2021-02-092,6402,6402,5802,59629,0002,596
2021-02-082,5452,6132,5452,61354,7002,613
2021-02-052,5562,5812,5302,54635,8002,546
2021-02-042,5562,5672,5182,55632,5002,556
2021-02-032,6352,6402,5572,57523,4002,575
2021-02-022,5752,6502,5692,60555,2002,605
2021-02-012,5872,5912,5592,55928,2002,559
2021-01-292,5582,6312,5582,58763,0002,587
2021-01-282,5112,5842,5052,56139,6002,561
2021-01-272,5612,5842,5502,56337,6002,563
2021-01-262,5012,5512,4822,55137,7002,551
2021-01-252,4892,5202,4842,51528,3002,515
2021-01-222,5102,5182,4672,47232,0002,472
2021-01-212,5302,5682,5182,53225,4002,532
2021-01-202,5742,5742,5142,54525,5002,545
2021-01-192,6302,6632,5402,54249,8002,542
2021-01-182,6072,6172,5842,60044,2002,600
2021-01-152,6082,6302,5652,59144,8002,591
2021-01-142,5502,6152,5392,60044,6002,600
2021-01-132,6002,6012,5072,55035,5002,550
2021-01-122,5002,6122,4802,60471,1002,604
2021-01-082,4112,4962,4042,49642,1002,496
2021-01-072,4142,4532,3882,42652,3002,426
2021-01-062,3742,4002,3512,36419,2002,364
2021-01-052,3452,3672,3202,34927,9002,349
2021-01-042,3882,3892,3202,34723,9002,347

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