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
2023-06-082,5882,6092,5882,59323,1002,593
2023-06-072,5952,6202,5882,58815,1002,588
2023-06-062,5802,5952,5642,5958,9002,595
2023-06-052,5962,6312,5962,61929,3002,619
2023-06-022,5582,5852,5562,56114,5002,561
2023-06-012,5202,5712,5202,54227,2002,542
2023-05-312,5572,5732,5172,51847,9002,518
2023-05-302,6052,6132,5702,57614,3002,576
2023-05-292,6412,6412,6022,63021,3002,630
2023-05-262,6392,6592,5962,59714,8002,597
2023-05-252,6202,6502,6202,63916,3002,639
2023-05-242,6292,6572,6292,64313,6002,643
2023-05-232,6552,6782,6112,62918,6002,629
2023-05-222,6442,6582,6262,65012,1002,650
2023-05-192,6582,6582,6322,64415,9002,644
2023-05-182,6102,6392,6102,63418,6002,634
2023-05-172,5992,6062,5752,59220,2002,592
2023-05-162,5722,5872,5602,58721,7002,587
2023-05-152,6462,6462,6052,62215,2002,622
2023-05-122,6142,6342,6112,62411,5002,624
2023-05-112,5852,6162,5772,6039,7002,603
2023-05-102,6322,6322,6002,6007,8002,600
2023-05-092,6172,6492,6032,64719,7002,647
2023-05-082,6002,6262,6002,61411,8002,614
2023-05-022,6242,6242,5762,60511,0002,605
2023-05-012,6132,6372,6042,62218,9002,622
2023-04-282,5442,5892,5442,58916,0002,589
2023-04-272,5362,5462,5302,54223,1002,542
2023-04-262,5582,5712,5432,54512,8002,545
2023-04-252,5652,5942,5572,55813,5002,558
2023-04-242,5492,5662,5432,54613,9002,546
2023-04-212,5502,5832,5422,56310,4002,563
2023-04-202,5342,5632,5342,55712,0002,557
2023-04-192,5452,5642,5332,55813,6002,558
2023-04-182,5592,5702,5522,55811,2002,558
2023-04-172,5782,5782,5302,55517,3002,555
2023-04-142,5292,5552,5292,55317,0002,553
2023-04-132,5232,5512,5202,54521,2002,545
2023-04-122,5212,5452,5212,53721,6002,537
2023-04-112,5592,5592,5162,52624,5002,526
2023-04-102,5112,5302,5112,52517,6002,525
2023-04-072,4962,5242,4962,51123,9002,511
2023-04-062,5112,5212,4952,49831,9002,498
2023-04-052,5612,5612,5322,53722,9002,537
2023-04-042,5952,5982,5752,58630,2002,586
2023-04-032,6362,6362,5992,60920,3002,609
2023-03-312,6372,6492,6052,61731,3002,617
2023-03-302,6252,6322,5952,62730,9002,627
2023-03-292,6372,6702,6132,65445,1002,654
2023-03-282,6102,6262,5952,60321,4002,603
2023-03-272,6082,6232,5902,61822,2002,618
2023-03-242,6132,6132,5742,59418,3002,594
2023-03-232,5622,6142,5622,61316,2002,613
2023-03-222,6292,6362,5812,59032,3002,590
2023-03-202,5592,5992,5572,57942,3002,579
2023-03-172,5502,5692,5372,56030,8002,560
2023-03-162,5012,5482,4922,53632,2002,536
2023-03-152,5422,5752,5422,56029,6002,560
2023-03-142,5562,5612,5112,53938,6002,539
2023-03-132,6432,6432,5812,60638,6002,606
2023-03-102,6402,6772,6402,65947,0002,659
2023-03-092,6302,6642,6062,65836,1002,658
2023-03-082,5682,6142,5682,60524,9002,605
2023-03-072,5762,5932,5682,56828,9002,568
2023-03-062,5712,5772,5532,56523,6002,565
2023-03-032,5422,5672,5332,55736,5002,557
2023-03-022,5572,5652,5312,54225,3002,542
2023-03-012,5352,5642,5352,54426,7002,544
2023-02-282,6002,6002,5222,53577,2002,535
2023-02-272,5552,6042,5552,59521,9002,595
2023-02-242,5152,5582,5122,55517,1002,555
2023-02-222,4992,5182,4872,50218,3002,502
2023-02-212,5062,5202,4892,51615,1002,516
2023-02-202,4942,5062,4862,50336,2002,503
2023-02-172,5092,5252,4862,48729,9002,487
2023-02-162,5272,5372,5112,53222,4002,532
2023-02-152,5452,5452,5062,51819,4002,518
2023-02-142,5552,5622,5142,53428,8002,534
2023-02-132,6292,6292,5432,55233,9002,552
2023-02-102,6452,6912,6342,64933,7002,649
2023-02-092,6412,7122,6272,69534,6002,695
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