4914 高砂香料工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2832532532332410,0001,402.60
1983-12-2732032532032540,0001,406.93
1983-12-2632032031932031,0001,385.28
1983-12-2432332532232544,0001,406.93
1983-12-2332232532232322,0001,398.27
1983-12-2232532532132224,0001,393.94
1983-12-2031533031533036,0001,428.57
1983-12-1931032031032043,0001,385.28
1983-12-1731731731631613,0001,367.97
1983-12-1631331931331737,0001,372.29
1983-12-1531531531331335,0001,354.98
1983-12-1431831831231348,0001,354.98
1983-12-1332032031631836,0001,376.62
1983-12-1232232532032031,0001,385.28
1983-12-0932032132032128,0001,389.61
1983-12-0831832031832031,0001,385.28
1983-12-0732232632232318,0001,398.27
1983-12-0632732832532749,0001,415.58
1983-12-0532032832032518,0001,406.93
1983-12-0332032532032059,0001,385.28
1983-12-0231531831231889,0001,376.62
1983-12-0131132031131584,0001,363.64
1983-11-3031532031531581,0001,363.64
1983-11-2931731831631840,0001,376.62
1983-11-2831632331632349,0001,398.27
1983-11-2632032031631673,0001,367.97
1983-11-2532332332132135,0001,389.61
1983-11-2432332832332534,0001,406.93
1983-11-2232832832332335,0001,398.27
1983-11-2132532632432439,0001,402.60
1983-11-1833033032432539,0001,406.93
1983-11-1732533032532698,0001,411.26
1983-11-1632632932532832,0001,419.91
1983-11-1532432932332458,0001,402.60
1983-11-1432432432332399,0001,398.27
1983-11-1132333032332482,0001,402.60
1983-11-1033533632132295,0001,393.94
1983-11-0933833833633616,0001,454.55
1983-11-0834034033633616,0001,454.55
1983-11-0733634333534382,0001,484.85
1983-11-0533833933733728,0001,458.87
1983-11-0434034033733769,0001,458.87
1983-11-0234034034034017,0001,471.86
1983-11-0134134134034027,0001,471.86
1983-10-3134534534034023,0001,471.86
1983-10-2934134534034127,0001,476.19
1983-10-2835135134034088,0001,471.86
1983-10-27354360350350186,0001,515.15
1983-10-2634735434635170,0001,519.48
1983-10-2534334734334623,0001,497.84
1983-10-2434034534034327,0001,484.85
1983-10-2234034034034011,0001,471.86
1983-10-2133835033835014,0001,515.15
1983-10-2033934333633785,0001,458.87
1983-10-1933734033533562,0001,450.22
1983-10-1834034033534049,0001,471.86
1983-10-1734034433733713,0001,458.87
1983-10-1534034533533535,0001,450.22
1983-10-1434234234034043,0001,471.86
1983-10-1334535134534526,0001,493.51
1983-10-1234134134134138,0001,476.19
1983-10-1134434434134133,0001,476.19
1983-10-0734534934534524,0001,493.51
1983-10-0635035034535042,0001,515.15
1983-10-0535535534534562,0001,493.51
1983-10-0435036035035589,0001,536.80
1983-10-03350355350355120,0001,536.80
1983-10-0135335335035030,0001,515.15
1983-09-3034535034235035,0001,515.15
1983-09-2935135134135063,0001,515.15
1983-09-2835135835035183,0001,519.48
1983-09-27362362355356166,0001,541.13
1983-09-26360360350351113,0001,519.48
1983-09-24360369355361178,0001,562.77
1983-09-22385385367370855,0001,601.73
1983-09-213473883463851,721,0001,666.67
1983-09-20342347340346141,0001,497.84
1983-09-1934034634034263,0001,480.52
1983-09-1734034034034023,0001,471.86
1983-09-1633533533333393,0001,441.56
1983-09-1434234333834047,0001,471.86
1983-09-1334634634034528,0001,493.51
1983-09-1234634633933960,0001,467.53
1983-09-0934034734034693,0001,497.84
1983-09-0834734734034230,0001,480.52
1983-09-0733834533834541,0001,493.51
1983-09-0634034033633865,0001,463.20
1983-09-0534034533734035,0001,471.86
1983-09-0334434533733739,0001,458.87
1983-09-0234934934334585,0001,493.51
1983-09-01350351344348351,0001,506.49
1983-08-31337353337352276,0001,523.81
1983-08-3032633632633656,0001,454.55
1983-08-2933533532933030,0001,428.57
1983-08-2733033033033013,0001,428.57
1983-08-2632833032733025,0001,428.57
1983-08-2533233233033069,0001,428.57
1983-08-2433233233233215,0001,437.23
1983-08-2333133533033131,0001,432.90
1983-08-2233133633133610,0001,454.55
1983-08-2033133333033041,0001,428.57
1983-08-1933233233033039,0001,428.57
1983-08-1833033332832879,0001,419.91
1983-08-1733133132832871,0001,419.91
1983-08-1633133133133112,0001,432.90
1983-08-1533133133133134,0001,432.90
1983-08-1233033033033045,0001,428.57
1983-08-1133533533233334,0001,441.56
1983-08-1034034333533589,0001,450.22
1983-08-0933033432532540,0001,406.93
1983-08-0833533533033018,0001,428.57
1983-08-0533533533033017,0001,428.57
1983-08-0434034334034020,0001,471.86
1983-08-03346348340340144,0001,471.86
1983-08-0233534833534896,0001,506.49
1983-08-0133633633033127,0001,432.90
1983-07-30345345336340173,0001,471.86
1983-07-2932434832434097,0001,471.86
1983-07-2832232532232551,0001,406.93
1983-07-2732332332232362,0001,398.27
1983-07-2632432432232335,0001,398.27
1983-07-2532432932432631,0001,411.26
1983-07-2333133132232911,0001,424.24
1983-07-2232133432133420,0001,445.89
1983-07-2132032332032027,0001,385.28
1983-07-2031732031731940,0001,380.95
1983-07-1932132631632583,0001,406.93
1983-07-1833033132632658,0001,411.26
1983-07-1533133132833152,0001,432.90
1983-07-1433033032833036,0001,428.57
1983-07-1333633633233258,0001,437.23
1983-07-1233633633633629,0001,454.55
1983-07-1134034033633634,0001,454.55
1983-07-0933634033633611,0001,454.55
1983-07-0833833833533523,0001,450.22
1983-07-0734334833933971,0001,467.53
1983-07-06343349336348106,0001,506.49
1983-07-05342350340341133,0001,476.19
1983-07-0433234433234483,0001,489.18
1983-07-0233033233033239,0001,437.23
1983-07-01330330330330109,0001,428.57
1983-06-30330335330330152,0001,428.57
1983-06-2933433733033759,0001,458.87
1983-06-2833633933533561,0001,450.22
1983-06-2733834033533659,0001,454.55
1983-06-2533533633533598,0001,450.22
1983-06-2433633733533550,0001,450.22
1983-06-2333834133733737,0001,458.87
1983-06-2233534033533595,0001,450.22
1983-06-2133534033534049,0001,471.86
1983-06-20335336335336117,0001,454.55
1983-06-17339350334334105,0001,445.89
1983-06-1633334033333959,0001,467.53
1983-06-1533333633233642,0001,454.55
1983-06-1433033933033222,0001,437.23
1983-06-1333834033033079,0001,428.57
1983-06-1133433432833368,0001,441.56
1983-06-1033533632833361,0001,441.56
1983-06-09335337330336105,0001,454.55
1983-06-08339340335337133,0001,458.87
1983-06-07349349340343115,0001,484.85
1983-06-06348350344350114,0001,515.15
1983-06-04359359346358284,0001,549.78
1983-06-03350360345359433,0001,554.11
1983-06-023583733483521,131,0001,523.81
1983-06-013433603403551,013,0001,536.80
1983-05-31347348338338336,0001,463.20
1983-05-30340348338347556,0001,502.16
1983-05-28340340336340136,0001,471.86
1983-05-27337339332339169,0001,467.53
1983-05-26339340335337138,0001,458.87
1983-05-25334340333340250,0001,471.86
1983-05-24331335330333133,0001,441.56
1983-05-23330337330331247,0001,432.90
1983-05-2031833031833059,0001,428.57
1983-05-1932032031631663,0001,367.97
1983-05-1832032031531583,0001,363.64
1983-05-1732132131831846,0001,376.62
1983-05-1633233232432451,0001,402.60
1983-05-1433233332732843,0001,419.91
1983-05-13330334327327101,0001,415.58
1983-05-12338339332334295,0001,445.89
1983-05-11332342332337391,0001,458.87
1983-05-10330332328332141,0001,437.23
1983-05-09328330320328162,0001,419.91
1983-05-07318327317327128,0001,415.58
1983-05-0631731931631725,0001,372.29
1983-05-0431631631531641,0001,367.97
1983-05-0231631631531526,0001,363.64
1983-04-3031531731531634,0001,367.97
1983-04-2831831931731824,0001,376.62
1983-04-2732032031731747,0001,372.29
1983-04-2631832331832040,0001,385.28
1983-04-2531832031732097,0001,385.28
1983-04-2232132131831839,0001,376.62
1983-04-2132232231831867,0001,376.62
1983-04-2031832031731786,0001,372.29
1983-04-1931632031632046,0001,385.28
1983-04-1832032032032042,0001,385.28
1983-04-1532032331832083,0001,385.28
1983-04-1431932331931944,0001,380.95
1983-04-1332332531931923,0001,380.95
1983-04-1232832832032532,0001,406.93
1983-04-1132232432232429,0001,402.60
1983-04-0931532631532555,0001,406.93
1983-04-08313323311318133,0001,376.62
1983-04-07320320311311113,0001,346.32
1983-04-0632132331732331,0001,398.27
1983-04-0532732731631641,0001,367.97
1983-04-0433433532532599,0001,406.93
1983-04-02324330324330177,0001,428.57
1983-04-0132032332032365,0001,398.27
1983-03-3131832031632043,0001,385.28
1983-03-3031331931331647,0001,367.97
1983-03-2931532031531619,0001,367.97
1983-03-2831032331031159,0001,346.32
1983-03-2631132431132418,0001,402.60
1983-03-2531231231031030,0001,341.99
1983-03-2431031231031238,0001,350.65
1983-03-2331031131031025,0001,341.99
1983-03-2231331331031021,0001,341.99
1983-03-1831131131031047,0001,341.99
1983-03-1731331431331350,0001,354.98
1983-03-1632032031331351,0001,354.98
1983-03-1531931931531738,0001,372.29
1983-03-1432432431931969,0001,380.95
1983-03-1232432532032299,0001,393.94
1983-03-11315325315319235,0001,380.95
1983-03-1031031430831273,0001,350.65
1983-03-0930730830530548,0001,320.35
1983-03-0830830830030088,0001,298.70
1983-03-0730930930330378,0001,311.69
1983-03-0531331330830944,0001,337.66
1983-03-0431531531031326,0001,354.98
1983-03-0330631130531188,0001,346.32
1983-03-0230230830230587,0001,320.35
1983-03-0130931130530551,0001,320.35
1983-02-2830431030430876,0001,333.33
1983-02-26299300298300157,0001,298.70
1983-02-25298300296300136,0001,298.70
1983-02-2429929929629663,0001,281.39
1983-02-2329930029929920,0001,294.37
1983-02-2230030029929952,0001,294.37
1983-02-2130030230030017,0001,298.70
1983-02-1830030130030086,0001,298.70
1983-02-1730030130030036,0001,298.70
1983-02-1630230530030065,0001,298.70
1983-02-1530230530230234,0001,307.36
1983-02-1430130230030243,0001,307.36
1983-02-1230130129930051,0001,298.70
1983-02-1030330330130156,0001,303.03
1983-02-0930330330330314,0001,311.69
1983-02-0830430930330330,0001,311.69
1983-02-073053053033038,0001,311.69
1983-02-053033033033035,0001,311.69
1983-02-0430130130130111,0001,303.03
1983-02-0331031230831037,0001,341.99
1983-02-0230631530631039,0001,341.99
1983-02-0131631830531079,0001,341.99
1983-01-3129831529731484,0001,359.31
1983-01-2929730029629638,0001,281.39
1983-01-2830130129529688,0001,281.39
1983-01-27295295293295108,0001,277.06
1983-01-26300301295295117,0001,277.06
1983-01-2530830830330369,0001,311.69
1983-01-2430731030730712,0001,329
1983-01-2230730830630622,0001,324.68
1983-01-2130630830630728,0001,329
1983-01-2030630730630633,0001,324.68
1983-01-1930830830630831,0001,333.33
1983-01-183083083073088,0001,333.33
1983-01-1731131130630657,0001,324.68
1983-01-1430631530531546,0001,363.64
1983-01-1330631030530640,0001,324.68
1983-01-1230731030630635,0001,324.68
1983-01-1130731030630724,0001,329
1983-01-1031231531031051,0001,341.99
1983-01-0831331531231549,0001,363.64
1983-01-0731131431031232,0001,350.65
1983-01-0630630830530876,0001,333.33
1983-01-0530530530530527,0001,320.35
1983-01-0430830830530543,0001,320.35

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