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
2021-05-122,6482,6702,5792,63067,2002,630
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