4914 高砂香料工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2862663862662660,0002,845.45
1985-12-27641649635649148,0002,950
1985-12-26610625610625270,0002,840.91
1985-12-25591593580580200,0002,636.36
1985-12-2460060559359362,0002,695.45
1985-12-2360061059861065,0002,772.73
1985-12-2159060359060350,0002,740.91
1985-12-20605606597605110,0002,750
1985-12-19630631611615203,0002,795.45
1985-12-1863564063063046,0002,863.64
1985-12-1764064063164060,0002,909.09
1985-12-1664164163563564,0002,886.36
1985-12-1363664363664051,0002,909.09
1985-12-12645653630634158,0002,881.82
1985-12-11660666635640189,0002,909.09
1985-12-1066567066566536,0003,022.73
1985-12-0966867566066147,0003,004.55
1985-12-0766767066567032,0003,045.45
1985-12-0666967566767527,0003,068.18
1985-12-0568068066766845,0003,036.36
1985-12-0468069067067067,0003,045.45
1985-12-03676677660668102,0003,036.36
1985-12-0269069068068628,0003,118.18
1985-11-30671700671700111,0003,181.82
1985-11-2966167066067076,0003,045.45
1985-11-28665671660665170,0003,022.73
1985-11-27680680659659296,0002,995.45
1985-11-2669869868069049,0003,136.36
1985-11-2569069968069947,0003,177.27
1985-11-22694700670700168,0003,181.82
1985-11-21682685660662151,0003,009.09
1985-11-20691702690690155,0003,136.36
1985-11-19702702691700159,0003,181.82
1985-11-1871071970270265,0003,190.91
1985-11-16715718700700126,0003,181.82
1985-11-15719725718718250,0003,263.64
1985-11-1473873872572569,0003,295.45
1985-11-1374174573073997,0003,359.09
1985-11-12730750720750188,0003,409.09
1985-11-11765765730730423,0003,318.18
1985-11-08713755700755679,0003,431.82
1985-11-0770071070071081,0003,227.27
1985-11-06700717696700214,0003,181.82
1985-11-0571971969569556,0003,159.09
1985-11-0271071970271595,0003,250
1985-11-0169570069570094,0003,181.82
1985-10-3170270268569981,0003,177.27
1985-10-3071171269569573,0003,159.09
1985-10-29705714700709388,0003,222.73
1985-10-2871871870070687,0003,209.09
1985-10-2672072071371574,0003,250
1985-10-25715730711713267,0003,240.91
1985-10-24688734688716255,0003,254.55
1985-10-2367669067069072,0003,136.36
1985-10-2268070067567562,0003,068.18
1985-10-2169569568068043,0003,090.91
1985-10-1969069767569769,0003,168.18
1985-10-18690700685699113,0003,177.27
1985-10-1769269568668665,0003,118.18
1985-10-1671571569070889,0003,218.18
1985-10-15694720694715170,0003,250
1985-10-1470970969569556,0003,159.09
1985-10-1172572669871981,0003,268.18
1985-10-09719725690725120,0003,295.45
1985-10-08740744713722198,0003,281.82
1985-10-07716750716735662,0003,340.91
1985-10-0567170067169677,0003,163.64
1985-10-04663670658660114,0003,000
1985-10-03658680658680120,0003,090.91
1985-10-02689700670675150,0003,068.18
1985-10-01690705666672233,0003,054.55
1985-09-30710720706706128,0003,209.09
1985-09-28740740710730149,0003,318.18
1985-09-27740740715735137,0003,340.91
1985-09-26754756711750700,0003,409.09
1985-09-25749749712730267,0003,318.18
1985-09-24710748703748207,0003,400
1985-09-21710741685720288,0003,272.73
1985-09-20755755713713361,0003,240.91
1985-09-19769769739750598,0003,409.09
1985-09-18745755733749432,0003,404.55
1985-09-17765770745765521,0003,477.27
1985-09-137857957717711,162,0003,504.55
1985-09-12755785755765555,0003,477.27
1985-09-117777997577651,512,0003,477.27
1985-09-107848007437571,301,0003,440.91
1985-09-097998267768142,560,0003,700
1985-09-07779799774799956,0003,631.82
1985-09-067948077797844,117,0003,563.64
1985-09-057177857097745,427,9993,518.18
1985-09-04716728695700843,0003,181.82
1985-09-037447447057062,340,0003,209.09
1985-09-026977436957352,554,0003,340.91
1985-08-31699714680697996,0003,168.18
1985-08-306957316866994,928,0003,177.27
1985-08-296556806376792,498,0003,086.36
1985-08-286506906506656,678,9993,022.73
1985-08-275596305556104,210,0002,772.73
1985-08-26550550530549259,0002,495.45
1985-08-24545550543549434,0002,495.45
1985-08-23521550511545686,0002,477.27
1985-08-22499511491511118,0002,322.73
1985-08-2149650549650144,0002,277.27
1985-08-2051251249050043,0002,272.73
1985-08-19516516510510168,0002,318.18
1985-08-1751751750851698,0002,345.45
1985-08-16494509493507111,0002,304.55
1985-08-1549049348549382,0002,240.91
1985-08-1449749749049451,0002,245.45
1985-08-1350050048549794,0002,259.09
1985-08-1250550650050036,0002,272.73
1985-08-0951051550051566,0002,340.91
1985-08-0851951951051356,0002,331.82
1985-08-0752052151051035,0002,318.18
1985-08-0653153152052056,0002,363.64
1985-08-0553153553053392,0002,422.73
1985-08-03523530523530164,0002,409.09
1985-08-02530530523523169,0002,377.27
1985-08-0153053252052397,0002,377.27
1985-07-3153053352152190,0002,368.18
1985-07-3052953052052956,0002,404.55
1985-07-29550556530530179,0002,409.09
1985-07-27545556529550111,0002,500
1985-07-2655856055055590,0002,522.73
1985-07-2556356355555574,0002,522.73
1985-07-24565579556556250,0002,527.27
1985-07-2356156656056581,0002,568.18
1985-07-22567568555558139,0002,536.36
1985-07-2055556054655555,0002,522.73
1985-07-1953155553155284,0002,509.09
1985-07-1857057053053092,0002,409.09
1985-07-17577595565570293,0002,590.91
1985-07-16560589545587388,0002,668.18
1985-07-1554055152555191,0002,504.55
1985-07-12541560528560117,0002,545.45
1985-07-1155156054055095,0002,500
1985-07-10571572551551210,0002,504.55
1985-07-09585585570570178,0002,590.91
1985-07-08591600572589269,0002,677.27
1985-07-06590598581592327,0002,690.91
1985-07-05580600570600503,0002,727.27
1985-07-04580585561561386,0002,550
1985-07-03595599576582572,0002,645.45
1985-07-026256355915972,170,0002,713.64
1985-07-015676095626052,116,0002,750
1985-06-29551560549560739,0002,545.45
1985-06-285555685325501,272,0002,500
1985-06-275125545115501,260,0002,500
1985-06-26515515510515266,0002,340.91
1985-06-25500515498515165,0002,340.91
1985-06-2450050849749987,0002,268.18
1985-06-2249549749549524,0002,250
1985-06-2150050549549589,0002,250
1985-06-2050050549649696,0002,254.55
1985-06-1951651650650859,0002,309.09
1985-06-18509520506506286,0002,300
1985-06-17508510505508101,0002,309.09
1985-06-1549450549450570,0002,295.45
1985-06-14475485472485135,0002,204.55
1985-06-13486491471471174,0002,140.91
1985-06-1249749748549163,0002,231.82
1985-06-1150050049549866,0002,263.64
1985-06-10500510500501137,0002,277.27
1985-06-07520520496508314,0002,309.09
1985-06-06519520511512297,0002,327.27
1985-06-05523525510512777,0002,327.27
1985-06-04485515485508874,0002,309.09
1985-06-03479485476485115,0002,204.55
1985-06-01473480456479204,0002,177.27
1985-05-31465477465473109,0002,150
1985-05-3046447545747552,0002,159.09
1985-05-29466469455464148,0002,109.09
1985-05-2847047546547088,0002,136.36
1985-05-2747547546547079,0002,136.36
1985-05-2546047546047558,0002,159.09
1985-05-2447547546046076,0002,090.91
1985-05-2347547547047071,0002,136.36
1985-05-2247347346046672,0002,118.18
1985-05-21472472445468770,0002,127.27
1985-05-2048048548048423,0002,200
1985-05-18485487469480107,0002,181.82
1985-05-17475490475480134,0002,181.82
1985-05-16485490475475208,0002,159.09
1985-05-15488495483495499,0002,250
1985-05-14479499478493267,0002,240.91
1985-05-13465477465477173,0002,168.18
1985-05-10441465435465107,0002,113.64
1985-05-0944444444044154,0002,004.55
1985-05-0844244844144845,0002,036.36
1985-05-0744344844244226,0002,009.09
1985-05-0444344344244230,0002,009.09
1985-05-0244544844344350,0002,013.64
1985-05-0144544844044560,0002,022.73
1985-04-3044144644144519,0002,022.73
1985-04-2744944944344324,0002,013.64
1985-04-2644145044045050,0002,045.45
1985-04-2545145144644627,0002,027.27
1985-04-2445145144744721,0002,031.82
1985-04-2344745144545136,0002,050
1985-04-224434444424444,0002,018.18
1985-04-2044545043943923,0001,995.45
1985-04-1944945044044059,0002,000
1985-04-1845545544644634,0002,027.27
1985-04-1745745845245352,0002,059.09
1985-04-1646046045045463,0002,063.64
1985-04-1546246345545525,0002,068.18
1985-04-12470470450450120,0002,045.45
1985-04-1147547547047048,0002,136.36
1985-04-1047047547047531,0002,159.09
1985-04-09490491473473149,0002,150
1985-04-08510510485500379,0002,272.73
1985-04-06495510494505616,0002,295.45
1985-04-05472510472481862,0002,186.36
1985-04-04445470445464202,0002,109.09
1985-04-0344344544044496,0002,018.18
1985-04-0244044443944280,0002,009.09
1985-04-0143543943243974,0001,995.45
1985-03-3043643843043849,0001,990.91
1985-03-2942243842243816,0001,990.91
1985-03-28420420415415156,0001,886.36
1985-03-2741644541544554,0002,022.73
1985-03-2643844043244099,0001,904.76
1985-03-25440440435435422,0001,883.12
1985-03-2343643943643915,0001,900.43
1985-03-2244144144044065,0001,904.76
1985-03-20442442438439160,0001,900.43
1985-03-1944044243843874,0001,896.10
1985-03-1844344344044143,0001,909.09
1985-03-1644244244144117,0001,909.09
1985-03-1544044644044052,0001,904.76
1985-03-1444344343544065,0001,904.76
1985-03-1344344344044067,0001,904.76
1985-03-1244144344044395,0001,917.75
1985-03-1144744744244261,0001,913.42
1985-03-0844745044744733,0001,935.06
1985-03-0744945044545067,0001,948.05
1985-03-0644145144045157,0001,952.38
1985-03-0545045144344370,0001,917.75
1985-03-0445145545045184,0001,952.38
1985-03-0245145545145390,0001,961.04
1985-03-01455460451451145,0001,952.38
1985-02-2847047045245478,0001,965.37
1985-02-2747648546947575,0002,056.28
1985-02-26495505492495561,0002,142.86
1985-02-2546246245545669,0001,974.03
1985-02-2346046945745742,0001,978.35
1985-02-2245946045546086,0001,991.34
1985-02-2144546944545190,0001,952.38
1985-02-2044945044945031,0001,948.05
1985-02-1945045543943961,0001,900.43
1985-02-1844145044144931,0001,943.72
1985-02-1644044943943918,0001,900.43
1985-02-15448450440440208,0001,904.76
1985-02-1444544544044455,0001,922.08
1985-02-13445450445449195,0001,943.72
1985-02-1243645043645053,0001,948.05
1985-02-08450450435435191,0001,883.12
1985-02-0743945043945086,0001,948.05
1985-02-06455455440441112,0001,909.09
1985-02-05455455449450121,0001,948.05
1985-02-04453455452455118,0001,969.70
1985-02-02460460450452152,0001,956.71
1985-02-01457460455460273,0001,991.34
1985-01-31465470462462132,0002,000
1985-01-3046746946746763,0002,021.65
1985-01-29470475466470113,0002,034.63
1985-01-28471475470470139,0002,034.63
1985-01-26484484470470103,0002,034.63
1985-01-2549049048848820,0002,112.55
1985-01-24491491476476220,0002,060.61
1985-01-2349149448949424,0002,138.53
1985-01-2250950949449444,0002,138.53
1985-01-2151851850651051,0002,207.79
1985-01-1951951950551941,0002,246.75
1985-01-18524524510513102,0002,220.78
1985-01-17515525514516239,0002,233.77
1985-01-1650551450551471,0002,225.11
1985-01-1450051450050541,0002,186.15
1985-01-1149049949049929,0002,160.17
1985-01-0948648848648615,0002,103.90
1985-01-0848648648548626,0002,103.90
1985-01-0748848848548625,0002,103.90
1985-01-0548748748748711,0002,108.23
1985-01-044985004984999,0002,160.17

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