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 |
---|---|---|---|---|---|---|
2023-02-08 | 2,653 | 2,671 | 2,632 | 2,652 | 21,300 | 2,652 |
2023-02-07 | 2,608 | 2,649 | 2,599 | 2,641 | 33,700 | 2,641 |
2023-02-06 | 2,571 | 2,610 | 2,571 | 2,602 | 10,500 | 2,602 |
2023-02-03 | 2,558 | 2,587 | 2,558 | 2,571 | 9,900 | 2,571 |
2023-02-02 | 2,609 | 2,625 | 2,558 | 2,564 | 31,600 | 2,564 |
2023-02-01 | 2,568 | 2,594 | 2,568 | 2,584 | 15,400 | 2,584 |
2023-01-31 | 2,538 | 2,612 | 2,531 | 2,571 | 41,400 | 2,571 |
2023-01-30 | 2,549 | 2,575 | 2,537 | 2,570 | 33,100 | 2,570 |
2023-01-27 | 2,554 | 2,568 | 2,542 | 2,558 | 17,600 | 2,558 |
2023-01-26 | 2,567 | 2,569 | 2,520 | 2,543 | 23,600 | 2,543 |
2023-01-25 | 2,550 | 2,567 | 2,532 | 2,545 | 11,700 | 2,545 |
2023-01-24 | 2,543 | 2,581 | 2,543 | 2,571 | 14,900 | 2,571 |
2023-01-23 | 2,513 | 2,534 | 2,503 | 2,528 | 14,200 | 2,528 |
2023-01-20 | 2,488 | 2,515 | 2,488 | 2,499 | 4,300 | 2,499 |
2023-01-19 | 2,521 | 2,522 | 2,475 | 2,484 | 24,300 | 2,484 |
2023-01-18 | 2,491 | 2,551 | 2,487 | 2,530 | 13,400 | 2,530 |
2023-01-17 | 2,486 | 2,498 | 2,470 | 2,491 | 18,100 | 2,491 |
2023-01-16 | 2,500 | 2,516 | 2,480 | 2,482 | 11,400 | 2,482 |
2023-01-13 | 2,542 | 2,553 | 2,494 | 2,510 | 15,800 | 2,510 |
2023-01-12 | 2,529 | 2,557 | 2,529 | 2,551 | 12,500 | 2,551 |
2023-01-11 | 2,513 | 2,536 | 2,512 | 2,518 | 8,700 | 2,518 |
2023-01-10 | 2,498 | 2,523 | 2,492 | 2,499 | 10,200 | 2,499 |
2023-01-06 | 2,468 | 2,516 | 2,468 | 2,496 | 15,000 | 2,496 |
2023-01-05 | 2,467 | 2,493 | 2,463 | 2,485 | 17,600 | 2,485 |
2023-01-04 | 2,525 | 2,525 | 2,490 | 2,490 | 22,900 | 2,490 |
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