4914 高砂香料工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	2,604	2,604	2,565	2,602	26,800	2,602
2020-12-03	2,517	2,595	2,517	2,588	29,900	2,588
2020-12-02	2,529	2,533	2,471	2,516	46,800	2,516
2020-12-01	2,530	2,547	2,469	2,480	64,300	2,480
2020-11-30	2,600	2,604	2,504	2,520	54,800	2,520
2020-11-27	2,532	2,596	2,526	2,582	55,400	2,582
2020-11-26	2,508	2,560	2,451	2,546	64,300	2,546
2020-11-25	2,525	2,540	2,458	2,458	36,500	2,458
2020-11-24	2,533	2,535	2,495	2,495	47,400	2,495
2020-11-20	2,454	2,478	2,434	2,473	26,200	2,473
2020-11-19	2,471	2,485	2,418	2,418	27,900	2,418
2020-11-18	2,434	2,491	2,393	2,463	45,500	2,463
2020-11-17	2,424	2,449	2,374	2,434	50,500	2,434
2020-11-16	2,350	2,453	2,347	2,417	49,600	2,417
2020-11-13	2,333	2,370	2,287	2,302	41,000	2,302
2020-11-12	2,412	2,413	2,350	2,378	37,100	2,378
2020-11-11	2,436	2,475	2,355	2,381	62,500	2,381
2020-11-10	2,448	2,464	2,357	2,432	112,400	2,432
2020-11-09	2,176	2,202	2,151	2,198	30,900	2,198
2020-11-06	2,170	2,182	2,102	2,138	34,500	2,138
2020-11-05	2,091	2,189	2,052	2,189	54,700	2,189
2020-11-04	2,088	2,092	2,009	2,077	55,400	2,077
2020-11-02	2,050	2,105	2,033	2,088	35,300	2,088
2020-10-30	2,109	2,109	2,022	2,039	42,300	2,039
2020-10-29	2,076	2,119	2,075	2,109	15,900	2,109
2020-10-28	2,120	2,122	2,090	2,105	24,500	2,105
2020-10-27	2,137	2,137	2,107	2,135	25,100	2,135
2020-10-26	2,137	2,154	2,129	2,149	18,100	2,149
2020-10-23	2,140	2,142	2,106	2,128	12,300	2,128
2020-10-22	2,199	2,199	2,136	2,140	15,000	2,140
2020-10-21	2,144	2,209	2,144	2,205	17,700	2,205
2020-10-20	2,187	2,187	2,125	2,139	16,900	2,139
2020-10-19	2,110	2,183	2,109	2,183	28,300	2,183
2020-10-16	2,120	2,125	2,102	2,111	27,200	2,111
2020-10-15	2,160	2,173	2,128	2,136	26,700	2,136
2020-10-14	2,162	2,194	2,150	2,191	24,400	2,191
2020-10-13	2,230	2,230	2,190	2,190	19,400	2,190
2020-10-12	2,240	2,246	2,199	2,230	16,900	2,230
2020-10-09	2,243	2,255	2,222	2,250	33,800	2,250
2020-10-08	2,250	2,261	2,216	2,240	43,800	2,240
2020-10-07	2,272	2,272	2,218	2,221	49,000	2,221
2020-10-06	2,272	2,295	2,255	2,293	35,100	2,293
2020-10-05	2,216	2,265	2,189	2,255	50,400	2,255
2020-10-02	2,184	2,264	2,163	2,166	50,200	2,166
2020-09-30	2,185	2,218	2,172	2,178	42,300	2,178
2020-09-29	2,259	2,259	2,171	2,184	44,400	2,184
2020-09-28	2,200	2,242	2,158	2,234	58,600	2,234
2020-09-25	2,150	2,170	2,146	2,153	36,900	2,153
2020-09-24	2,141	2,155	2,113	2,125	25,000	2,125
2020-09-23	2,160	2,172	2,125	2,142	25,700	2,142
2020-09-18	2,152	2,172	2,135	2,170	28,500	2,170
2020-09-17	2,137	2,166	2,125	2,141	22,100	2,141
2020-09-16	2,160	2,177	2,120	2,132	38,600	2,132
2020-09-15	2,150	2,165	2,121	2,165	30,300	2,165
2020-09-14	2,146	2,163	2,134	2,159	36,100	2,159
2020-09-11	2,056	2,123	2,030	2,123	52,400	2,123
2020-09-10	2,086	2,095	2,042	2,065	34,600	2,065
2020-09-09	2,030	2,094	2,004	2,086	52,200	2,086
2020-09-08	2,024	2,065	2,022	2,065	49,600	2,065
2020-09-07	2,044	2,068	2,020	2,037	55,300	2,037
2020-09-04	1,957	2,082	1,956	2,065	64,900	2,065
2020-09-03	1,978	2,002	1,942	1,972	45,200	1,972
2020-09-02	1,964	1,964	1,916	1,944	34,600	1,944
2020-09-01	1,985	1,994	1,933	1,964	62,700	1,964
2020-08-31	1,953	1,984	1,946	1,971	49,600	1,971
2020-08-28	1,980	1,997	1,929	1,950	53,200	1,950
2020-08-27	1,993	2,004	1,970	1,980	29,400	1,980
2020-08-26	1,980	1,994	1,960	1,991	17,700	1,991
2020-08-25	1,989	1,996	1,960	1,968	36,100	1,968
2020-08-24	2,000	2,000	1,951	1,973	23,900	1,973
2020-08-21	1,992	2,022	1,982	1,998	20,100	1,998
2020-08-20	2,000	2,017	1,979	1,990	20,400	1,990
2020-08-19	2,004	2,012	1,995	2,000	17,300	2,000
2020-08-18	2,005	2,031	1,998	2,012	17,900	2,012
2020-08-17	2,035	2,047	2,003	2,013	15,600	2,013
2020-08-14	2,062	2,074	2,048	2,050	13,800	2,050
2020-08-13	2,096	2,096	2,023	2,049	31,000	2,049
2020-08-12	2,065	2,100	2,063	2,085	17,800	2,085
2020-08-11	2,030	2,077	2,025	2,065	22,000	2,065
2020-08-07	2,000	2,038	1,974	2,032	27,700	2,032
2020-08-06	2,129	2,129	2,083	2,100	23,600	2,100
2020-08-05	2,121	2,124	2,079	2,100	18,400	2,100
2020-08-04	2,090	2,136	2,090	2,129	24,600	2,129
2020-08-03	2,012	2,054	2,012	2,054	13,000	2,054
2020-07-31	2,044	2,063	1,996	2,012	22,100	2,012
2020-07-30	2,070	2,164	2,037	2,044	23,900	2,044
2020-07-29	2,142	2,143	2,066	2,066	29,400	2,066
2020-07-28	2,173	2,177	2,138	2,150	17,600	2,150
2020-07-27	2,170	2,187	2,135	2,167	40,600	2,167
2020-07-22	2,223	2,223	2,166	2,166	19,200	2,166
2020-07-21	2,158	2,223	2,139	2,223	26,400	2,223
2020-07-20	2,190	2,204	2,137	2,157	9,800	2,157
2020-07-17	2,178	2,200	2,156	2,190	12,900	2,190
2020-07-16	2,217	2,217	2,156	2,165	20,000	2,165
2020-07-15	2,181	2,240	2,167	2,229	35,300	2,229
2020-07-14	2,126	2,175	2,119	2,173	21,000	2,173
2020-07-13	2,081	2,134	2,081	2,130	22,500	2,130
2020-07-10	2,145	2,145	2,061	2,070	31,400	2,070
2020-07-09	2,103	2,103	2,054	2,071	20,000	2,071
2020-07-08	2,135	2,154	2,119	2,120	17,900	2,120
2020-07-07	2,210	2,210	2,137	2,159	14,200	2,159
2020-07-06	2,160	2,215	2,151	2,215	21,200	2,215
2020-07-03	2,145	2,161	2,109	2,161	15,600	2,161
2020-07-02	2,159	2,189	2,134	2,136	18,900	2,136
2020-07-01	2,173	2,173	2,134	2,141	20,600	2,141
2020-06-30	2,164	2,206	2,145	2,148	13,100	2,148
2020-06-29	2,156	2,194	2,121	2,158	23,300	2,158
2020-06-26	2,180	2,180	2,136	2,160	22,500	2,160
2020-06-25	2,136	2,175	2,121	2,142	20,000	2,142
2020-06-24	2,177	2,180	2,137	2,150	21,900	2,150
2020-06-23	2,220	2,256	2,182	2,195	54,000	2,195
2020-06-22	2,230	2,242	2,203	2,230	17,800	2,230
2020-06-19	2,290	2,290	2,222	2,255	32,200	2,255
2020-06-18	2,340	2,340	2,264	2,278	23,800	2,278
2020-06-17	2,391	2,417	2,326	2,329	18,900	2,329
2020-06-16	2,266	2,402	2,266	2,391	30,000	2,391
2020-06-15	2,355	2,356	2,259	2,259	15,600	2,259
2020-06-12	2,341	2,357	2,305	2,353	25,800	2,353
2020-06-11	2,495	2,495	2,361	2,365	18,100	2,365
2020-06-10	2,493	2,499	2,469	2,495	11,500	2,495
2020-06-09	2,469	2,487	2,435	2,481	12,400	2,481
2020-06-08	2,472	2,490	2,426	2,459	19,700	2,459
2020-06-05	2,425	2,480	2,403	2,476	17,200	2,476
2020-06-04	2,474	2,474	2,417	2,425	16,300	2,425
2020-06-03	2,486	2,502	2,441	2,442	21,300	2,442
2020-06-02	2,500	2,520	2,465	2,477	22,300	2,477
2020-06-01	2,491	2,500	2,463	2,472	11,100	2,472
2020-05-29	2,530	2,547	2,461	2,474	37,700	2,474
2020-05-28	2,540	2,550	2,473	2,538	28,600	2,538
2020-05-27	2,547	2,560	2,500	2,534	33,100	2,534
2020-05-26	2,470	2,573	2,468	2,541	40,400	2,541
2020-05-25	2,394	2,469	2,394	2,468	31,700	2,468
2020-05-22	2,396	2,433	2,382	2,394	26,500	2,394
2020-05-21	2,339	2,404	2,320	2,387	31,000	2,387
2020-05-20	2,377	2,377	2,305	2,311	19,900	2,311
2020-05-19	2,320	2,379	2,314	2,379	37,400	2,379
2020-05-18	2,228	2,306	2,222	2,306	17,900	2,306
2020-05-15	2,269	2,270	2,219	2,226	24,700	2,226
2020-05-14	2,251	2,294	2,203	2,203	10,400	2,203
2020-05-13	2,251	2,274	2,236	2,274	10,800	2,274
2020-05-12	2,233	2,255	2,181	2,251	11,000	2,251
2020-05-11	2,233	2,275	2,203	2,211	14,200	2,211
2020-05-08	2,177	2,230	2,169	2,207	13,900	2,207
2020-05-07	2,126	2,175	2,125	2,127	11,000	2,127
2020-05-01	2,244	2,244	2,140	2,145	20,400	2,145
2020-04-30	2,220	2,334	2,189	2,285	48,900	2,285
2020-04-28	2,143	2,182	2,106	2,182	26,100	2,182
2020-04-27	2,148	2,165	2,112	2,143	24,600	2,143
2020-04-24	2,095	2,130	2,059	2,096	21,500	2,096
2020-04-23	1,951	2,086	1,951	2,086	20,000	2,086
2020-04-22	1,956	1,960	1,927	1,945	15,900	1,945
2020-04-21	2,020	2,029	1,973	1,986	15,100	1,986
2020-04-20	2,036	2,093	2,036	2,047	9,000	2,047
2020-04-17	2,048	2,113	2,033	2,066	20,400	2,066
2020-04-16	1,962	2,062	1,952	2,048	33,900	2,048
2020-04-15	2,043	2,048	1,920	1,933	31,700	1,933
2020-04-14	2,034	2,091	2,034	2,053	11,000	2,053
2020-04-13	2,070	2,082	2,042	2,042	11,800	2,042
2020-04-10	1,988	2,076	1,981	2,070	13,300	2,070
2020-04-09	1,993	1,999	1,950	1,981	23,600	1,981
2020-04-08	1,976	2,002	1,945	2,002	20,700	2,002
2020-04-07	2,004	2,010	1,907	1,976	34,800	1,976
2020-04-06	1,880	1,980	1,856	1,972	23,300	1,972
2020-04-03	1,848	1,917	1,825	1,860	15,500	1,860
2020-04-02	1,935	1,935	1,829	1,839	17,500	1,839
2020-04-01	2,017	2,065	1,928	1,935	27,900	1,935
2020-03-31	2,049	2,065	1,957	2,017	41,700	2,017
2020-03-30	2,074	2,086	1,896	2,067	71,900	2,067
2020-03-27	2,059	2,084	1,984	2,084	60,700	2,084
2020-03-26	1,892	1,987	1,825	1,973	67,400	1,973
2020-03-25	1,829	1,852	1,748	1,852	40,300	1,852
2020-03-24	1,694	1,749	1,681	1,749	36,600	1,749
2020-03-23	1,480	1,657	1,462	1,625	100,500	1,625
2020-03-19	1,655	1,713	1,460	1,460	118,100	1,460
2020-03-18	1,778	1,824	1,618	1,618	51,600	1,618
2020-03-17	1,625	1,755	1,580	1,738	58,600	1,738
2020-03-16	1,700	1,736	1,622	1,652	54,300	1,652
2020-03-13	1,640	1,705	1,596	1,664	50,600	1,664
2020-03-12	1,827	1,827	1,726	1,741	66,000	1,741
2020-03-11	1,878	1,903	1,827	1,827	33,700	1,827
2020-03-10	1,809	1,883	1,734	1,878	34,500	1,878
2020-03-09	1,894	1,901	1,803	1,823	47,000	1,823
2020-03-06	2,001	2,009	1,950	1,955	30,400	1,955
2020-03-05	2,020	2,059	2,019	2,025	33,700	2,025
2020-03-04	2,003	2,032	2,000	2,011	29,100	2,011
2020-03-03	2,143	2,143	2,041	2,044	43,200	2,044
2020-03-02	2,039	2,140	2,023	2,100	40,500	2,100
2020-02-28	2,082	2,100	2,020	2,027	59,300	2,027
2020-02-27	2,198	2,198	2,111	2,131	60,600	2,131
2020-02-26	2,200	2,215	2,166	2,195	33,300	2,195
2020-02-25	2,246	2,246	2,202	2,202	36,900	2,202
2020-02-21	2,306	2,320	2,294	2,296	16,600	2,296
2020-02-20	2,341	2,349	2,306	2,309	14,800	2,309
2020-02-19	2,310	2,343	2,309	2,314	17,000	2,314
2020-02-18	2,362	2,363	2,305	2,310	23,700	2,310
2020-02-17	2,386	2,386	2,344	2,348	14,800	2,348
2020-02-14	2,435	2,435	2,387	2,400	38,500	2,400
2020-02-13	2,412	2,426	2,371	2,387	22,900	2,387
2020-02-12	2,427	2,428	2,407	2,415	7,200	2,415
2020-02-10	2,404	2,448	2,404	2,427	14,600	2,427
2020-02-07	2,483	2,484	2,431	2,438	12,700	2,438
2020-02-06	2,412	2,487	2,412	2,481	35,500	2,481
2020-02-05	2,386	2,419	2,386	2,398	27,900	2,398
2020-02-04	2,341	2,384	2,341	2,374	9,100	2,374
2020-02-03	2,330	2,390	2,330	2,371	23,600	2,371
2020-01-31	2,398	2,408	2,372	2,375	25,400	2,375
2020-01-30	2,406	2,410	2,370	2,398	21,200	2,398
2020-01-29	2,391	2,420	2,375	2,405	20,600	2,405
2020-01-28	2,391	2,407	2,367	2,386	22,700	2,386
2020-01-27	2,427	2,427	2,390	2,394	30,800	2,394
2020-01-24	2,473	2,473	2,450	2,453	12,800	2,453
2020-01-23	2,507	2,507	2,454	2,454	21,500	2,454
2020-01-22	2,493	2,506	2,476	2,496	12,500	2,496
2020-01-21	2,490	2,498	2,476	2,479	9,500	2,479
2020-01-20	2,479	2,497	2,479	2,480	10,500	2,480
2020-01-17	2,500	2,500	2,477	2,479	10,300	2,479
2020-01-16	2,502	2,503	2,478	2,479	10,900	2,479
2020-01-15	2,491	2,505	2,480	2,491	13,800	2,491
2020-01-14	2,492	2,505	2,479	2,496	27,100	2,496
2020-01-10	2,520	2,520	2,486	2,496	13,400	2,496
2020-01-09	2,508	2,533	2,508	2,517	13,200	2,517
2020-01-08	2,517	2,521	2,468	2,483	35,200	2,483
2020-01-07	2,514	2,580	2,514	2,567	23,000	2,567
2020-01-06	2,535	2,546	2,500	2,513	28,700	2,513

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