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 |
---|---|---|---|---|---|---|
2023-06-08 | 2,588 | 2,609 | 2,588 | 2,593 | 23,100 | 2,593 |
2023-06-07 | 2,595 | 2,620 | 2,588 | 2,588 | 15,100 | 2,588 |
2023-06-06 | 2,580 | 2,595 | 2,564 | 2,595 | 8,900 | 2,595 |
2023-06-05 | 2,596 | 2,631 | 2,596 | 2,619 | 29,300 | 2,619 |
2023-06-02 | 2,558 | 2,585 | 2,556 | 2,561 | 14,500 | 2,561 |
2023-06-01 | 2,520 | 2,571 | 2,520 | 2,542 | 27,200 | 2,542 |
2023-05-31 | 2,557 | 2,573 | 2,517 | 2,518 | 47,900 | 2,518 |
2023-05-30 | 2,605 | 2,613 | 2,570 | 2,576 | 14,300 | 2,576 |
2023-05-29 | 2,641 | 2,641 | 2,602 | 2,630 | 21,300 | 2,630 |
2023-05-26 | 2,639 | 2,659 | 2,596 | 2,597 | 14,800 | 2,597 |
2023-05-25 | 2,620 | 2,650 | 2,620 | 2,639 | 16,300 | 2,639 |
2023-05-24 | 2,629 | 2,657 | 2,629 | 2,643 | 13,600 | 2,643 |
2023-05-23 | 2,655 | 2,678 | 2,611 | 2,629 | 18,600 | 2,629 |
2023-05-22 | 2,644 | 2,658 | 2,626 | 2,650 | 12,100 | 2,650 |
2023-05-19 | 2,658 | 2,658 | 2,632 | 2,644 | 15,900 | 2,644 |
2023-05-18 | 2,610 | 2,639 | 2,610 | 2,634 | 18,600 | 2,634 |
2023-05-17 | 2,599 | 2,606 | 2,575 | 2,592 | 20,200 | 2,592 |
2023-05-16 | 2,572 | 2,587 | 2,560 | 2,587 | 21,700 | 2,587 |
2023-05-15 | 2,646 | 2,646 | 2,605 | 2,622 | 15,200 | 2,622 |
2023-05-12 | 2,614 | 2,634 | 2,611 | 2,624 | 11,500 | 2,624 |
2023-05-11 | 2,585 | 2,616 | 2,577 | 2,603 | 9,700 | 2,603 |
2023-05-10 | 2,632 | 2,632 | 2,600 | 2,600 | 7,800 | 2,600 |
2023-05-09 | 2,617 | 2,649 | 2,603 | 2,647 | 19,700 | 2,647 |
2023-05-08 | 2,600 | 2,626 | 2,600 | 2,614 | 11,800 | 2,614 |
2023-05-02 | 2,624 | 2,624 | 2,576 | 2,605 | 11,000 | 2,605 |
2023-05-01 | 2,613 | 2,637 | 2,604 | 2,622 | 18,900 | 2,622 |
2023-04-28 | 2,544 | 2,589 | 2,544 | 2,589 | 16,000 | 2,589 |
2023-04-27 | 2,536 | 2,546 | 2,530 | 2,542 | 23,100 | 2,542 |
2023-04-26 | 2,558 | 2,571 | 2,543 | 2,545 | 12,800 | 2,545 |
2023-04-25 | 2,565 | 2,594 | 2,557 | 2,558 | 13,500 | 2,558 |
2023-04-24 | 2,549 | 2,566 | 2,543 | 2,546 | 13,900 | 2,546 |
2023-04-21 | 2,550 | 2,583 | 2,542 | 2,563 | 10,400 | 2,563 |
2023-04-20 | 2,534 | 2,563 | 2,534 | 2,557 | 12,000 | 2,557 |
2023-04-19 | 2,545 | 2,564 | 2,533 | 2,558 | 13,600 | 2,558 |
2023-04-18 | 2,559 | 2,570 | 2,552 | 2,558 | 11,200 | 2,558 |
2023-04-17 | 2,578 | 2,578 | 2,530 | 2,555 | 17,300 | 2,555 |
2023-04-14 | 2,529 | 2,555 | 2,529 | 2,553 | 17,000 | 2,553 |
2023-04-13 | 2,523 | 2,551 | 2,520 | 2,545 | 21,200 | 2,545 |
2023-04-12 | 2,521 | 2,545 | 2,521 | 2,537 | 21,600 | 2,537 |
2023-04-11 | 2,559 | 2,559 | 2,516 | 2,526 | 24,500 | 2,526 |
2023-04-10 | 2,511 | 2,530 | 2,511 | 2,525 | 17,600 | 2,525 |
2023-04-07 | 2,496 | 2,524 | 2,496 | 2,511 | 23,900 | 2,511 |
2023-04-06 | 2,511 | 2,521 | 2,495 | 2,498 | 31,900 | 2,498 |
2023-04-05 | 2,561 | 2,561 | 2,532 | 2,537 | 22,900 | 2,537 |
2023-04-04 | 2,595 | 2,598 | 2,575 | 2,586 | 30,200 | 2,586 |
2023-04-03 | 2,636 | 2,636 | 2,599 | 2,609 | 20,300 | 2,609 |
2023-03-31 | 2,637 | 2,649 | 2,605 | 2,617 | 31,300 | 2,617 |
2023-03-30 | 2,625 | 2,632 | 2,595 | 2,627 | 30,900 | 2,627 |
2023-03-29 | 2,637 | 2,670 | 2,613 | 2,654 | 45,100 | 2,654 |
2023-03-28 | 2,610 | 2,626 | 2,595 | 2,603 | 21,400 | 2,603 |
2023-03-27 | 2,608 | 2,623 | 2,590 | 2,618 | 22,200 | 2,618 |
2023-03-24 | 2,613 | 2,613 | 2,574 | 2,594 | 18,300 | 2,594 |
2023-03-23 | 2,562 | 2,614 | 2,562 | 2,613 | 16,200 | 2,613 |
2023-03-22 | 2,629 | 2,636 | 2,581 | 2,590 | 32,300 | 2,590 |
2023-03-20 | 2,559 | 2,599 | 2,557 | 2,579 | 42,300 | 2,579 |
2023-03-17 | 2,550 | 2,569 | 2,537 | 2,560 | 30,800 | 2,560 |
2023-03-16 | 2,501 | 2,548 | 2,492 | 2,536 | 32,200 | 2,536 |
2023-03-15 | 2,542 | 2,575 | 2,542 | 2,560 | 29,600 | 2,560 |
2023-03-14 | 2,556 | 2,561 | 2,511 | 2,539 | 38,600 | 2,539 |
2023-03-13 | 2,643 | 2,643 | 2,581 | 2,606 | 38,600 | 2,606 |
2023-03-10 | 2,640 | 2,677 | 2,640 | 2,659 | 47,000 | 2,659 |
2023-03-09 | 2,630 | 2,664 | 2,606 | 2,658 | 36,100 | 2,658 |
2023-03-08 | 2,568 | 2,614 | 2,568 | 2,605 | 24,900 | 2,605 |
2023-03-07 | 2,576 | 2,593 | 2,568 | 2,568 | 28,900 | 2,568 |
2023-03-06 | 2,571 | 2,577 | 2,553 | 2,565 | 23,600 | 2,565 |
2023-03-03 | 2,542 | 2,567 | 2,533 | 2,557 | 36,500 | 2,557 |
2023-03-02 | 2,557 | 2,565 | 2,531 | 2,542 | 25,300 | 2,542 |
2023-03-01 | 2,535 | 2,564 | 2,535 | 2,544 | 26,700 | 2,544 |
2023-02-28 | 2,600 | 2,600 | 2,522 | 2,535 | 77,200 | 2,535 |
2023-02-27 | 2,555 | 2,604 | 2,555 | 2,595 | 21,900 | 2,595 |
2023-02-24 | 2,515 | 2,558 | 2,512 | 2,555 | 17,100 | 2,555 |
2023-02-22 | 2,499 | 2,518 | 2,487 | 2,502 | 18,300 | 2,502 |
2023-02-21 | 2,506 | 2,520 | 2,489 | 2,516 | 15,100 | 2,516 |
2023-02-20 | 2,494 | 2,506 | 2,486 | 2,503 | 36,200 | 2,503 |
2023-02-17 | 2,509 | 2,525 | 2,486 | 2,487 | 29,900 | 2,487 |
2023-02-16 | 2,527 | 2,537 | 2,511 | 2,532 | 22,400 | 2,532 |
2023-02-15 | 2,545 | 2,545 | 2,506 | 2,518 | 19,400 | 2,518 |
2023-02-14 | 2,555 | 2,562 | 2,514 | 2,534 | 28,800 | 2,534 |
2023-02-13 | 2,629 | 2,629 | 2,543 | 2,552 | 33,900 | 2,552 |
2023-02-10 | 2,645 | 2,691 | 2,634 | 2,649 | 33,700 | 2,649 |
2023-02-09 | 2,641 | 2,712 | 2,627 | 2,695 | 34,600 | 2,695 |
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