4914 高砂香料工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	690	700	682	682	140,000	3,100
1986-12-26	695	724	691	695	268,000	3,159.09
1986-12-25	691	696	681	681	180,000	3,095.45
1986-12-24	699	704	695	695	78,000	3,159.09
1986-12-23	700	705	693	695	55,000	3,159.09
1986-12-22	724	725	695	701	94,000	3,186.36
1986-12-19	733	733	725	725	111,000	3,295.45
1986-12-18	731	748	728	733	135,000	3,331.82
1986-12-17	745	750	725	744	246,000	3,381.82
1986-12-16	743	760	740	748	341,000	3,400
1986-12-15	759	759	740	745	215,000	3,386.36
1986-12-12	756	769	739	764	1,033,000	3,472.73
1986-12-11	719	755	705	750	617,000	3,409.09
1986-12-10	699	712	685	712	225,000	3,236.36
1986-12-09	709	709	695	698	154,000	3,172.73
1986-12-08	702	706	695	700	130,000	3,181.82
1986-12-06	695	705	690	692	64,000	3,145.45
1986-12-05	714	718	705	705	200,000	3,204.55
1986-12-04	716	730	710	722	200,000	3,281.82
1986-12-03	733	733	710	727	158,000	3,304.55
1986-12-02	730	735	719	722	195,000	3,281.82
1986-12-01	735	743	725	725	176,000	3,295.45
1986-11-29	738	745	731	743	188,000	3,377.27
1986-11-28	745	745	730	745	371,000	3,386.36
1986-11-27	754	763	735	743	1,250,000	3,377.27
1986-11-26	729	750	719	744	1,688,000	3,381.82
1986-11-25	710	719	700	719	416,000	3,268.18
1986-11-22	697	716	697	710	407,000	3,227.27
1986-11-21	708	719	701	707	1,051,000	3,213.64
1986-11-20	694	699	686	698	653,000	3,172.73
1986-11-19	683	694	670	690	615,000	3,136.36
1986-11-18	644	684	644	679	393,000	3,086.36
1986-11-17	640	650	630	650	140,000	2,954.55
1986-11-14	650	651	645	646	108,000	2,936.36
1986-11-13	649	651	639	651	136,000	2,959.09
1986-11-12	649	650	633	650	99,000	2,954.55
1986-11-11	665	665	635	650	119,000	2,954.55
1986-11-10	679	679	652	668	527,000	3,036.36
1986-11-07	635	669	630	669	1,179,000	3,040.91
1986-11-06	584	635	584	635	212,000	2,886.36
1986-11-05	584	584	560	575	53,000	2,613.64
1986-11-04	575	579	560	575	61,000	2,613.64
1986-11-01	570	584	570	584	20,000	2,654.55
1986-10-31	580	585	570	580	55,000	2,636.36
1986-10-30	585	586	570	585	55,000	2,659.09
1986-10-29	550	560	540	560	70,000	2,545.45
1986-10-28	545	555	535	555	81,000	2,522.73
1986-10-27	550	551	545	550	131,000	2,500
1986-10-25	565	565	550	560	15,000	2,545.45
1986-10-24	560	560	542	559	59,000	2,540.91
1986-10-23	550	560	539	550	201,000	2,500
1986-10-22	560	560	540	560	98,000	2,545.45
1986-10-21	551	565	542	564	44,000	2,563.64
1986-10-20	560	560	552	552	13,000	2,509.09
1986-10-17	565	566	552	560	93,000	2,545.45
1986-10-16	551	552	550	551	27,000	2,504.55
1986-10-15	563	563	550	560	29,000	2,545.45
1986-10-14	561	561	560	560	16,000	2,545.45
1986-10-13	580	580	560	560	13,000	2,545.45
1986-10-09	556	580	556	580	36,000	2,636.36
1986-10-08	580	580	550	552	34,000	2,509.09
1986-10-07	580	580	580	580	11,000	2,636.36
1986-10-06	580	599	575	580	69,000	2,636.36
1986-10-03	541	550	539	539	66,000	2,450
1986-10-02	560	568	541	541	72,000	2,459.09
1986-10-01	595	600	550	550	61,000	2,500
1986-09-30	590	605	590	600	92,000	2,727.27
1986-09-29	566	600	566	600	55,000	2,727.27
1986-09-27	585	587	560	560	57,000	2,545.45
1986-09-26	597	597	582	585	48,000	2,659.09
1986-09-25	601	602	590	591	94,000	2,686.36
1986-09-24	600	600	593	593	38,000	2,695.45
1986-09-22	600	601	593	600	48,000	2,727.27
1986-09-19	600	600	598	600	38,000	2,727.27
1986-09-18	600	605	598	600	21,000	2,727.27
1986-09-17	605	610	598	598	59,000	2,718.18
1986-09-16	602	610	600	610	50,000	2,772.73
1986-09-12	626	626	596	600	157,000	2,727.27
1986-09-11	642	642	632	632	39,000	2,872.73
1986-09-10	638	640	631	632	59,000	2,872.73
1986-09-09	640	645	636	638	48,000	2,900
1986-09-08	641	641	636	640	17,000	2,909.09
1986-09-06	639	644	635	636	140,000	2,890.91
1986-09-05	645	650	636	644	174,000	2,927.27
1986-09-04	675	675	638	638	118,000	2,900
1986-09-03	631	655	630	655	283,000	2,977.27
1986-09-02	631	633	625	631	146,000	2,868.18
1986-09-01	635	636	631	631	199,000	2,868.18
1986-08-30	640	640	631	636	63,000	2,890.91
1986-08-29	637	655	635	643	70,000	2,922.73
1986-08-28	638	645	635	635	173,000	2,886.36
1986-08-27	640	645	635	638	161,000	2,900
1986-08-26	668	675	650	660	217,000	3,000
1986-08-25	665	665	651	651	73,000	2,959.09
1986-08-23	670	675	668	675	40,000	3,068.18
1986-08-22	681	685	667	670	56,000	3,045.45
1986-08-21	670	681	670	681	61,000	3,095.45
1986-08-20	695	699	667	667	152,000	3,031.82
1986-08-19	692	692	685	685	91,000	3,113.64
1986-08-18	692	700	692	692	62,000	3,145.45
1986-08-15	700	700	691	692	64,000	3,145.45
1986-08-14	700	705	695	700	19,000	3,181.82
1986-08-13	710	720	700	720	68,000	3,272.73
1986-08-12	720	720	686	690	66,000	3,136.36
1986-08-11	699	720	699	710	20,000	3,227.27
1986-08-08	690	692	688	690	80,000	3,136.36
1986-08-07	691	700	690	690	25,000	3,136.36
1986-08-06	695	695	690	692	24,000	3,145.45
1986-08-05	690	695	690	690	65,000	3,136.36
1986-08-04	692	700	690	690	29,000	3,136.36
1986-08-02	690	700	690	700	51,000	3,181.82
1986-08-01	699	699	688	690	124,000	3,136.36
1986-07-31	695	701	690	700	108,000	3,181.82
1986-07-30	718	721	701	705	92,000	3,204.55
1986-07-29	717	719	712	718	108,000	3,263.64
1986-07-28	720	720	710	712	60,000	3,236.36
1986-07-26	719	720	714	714	39,000	3,245.45
1986-07-25	710	727	709	719	94,000	3,268.18
1986-07-24	730	740	716	718	79,000	3,263.64
1986-07-23	736	740	728	732	71,000	3,327.27
1986-07-22	710	732	710	726	93,000	3,300
1986-07-21	749	765	740	740	162,000	3,363.64
1986-07-19	768	770	759	759	133,000	3,450
1986-07-18	759	770	758	758	206,000	3,445.45
1986-07-17	787	787	765	769	216,000	3,495.45
1986-07-16	792	800	770	777	358,000	3,531.82
1986-07-15	800	812	791	799	1,929,000	3,631.82
1986-07-14	783	788	775	783	1,332,000	3,559.09
1986-07-11	757	757	736	753	233,000	3,422.73
1986-07-10	757	757	740	753	278,000	3,422.73
1986-07-09	755	765	744	747	519,000	3,395.45
1986-07-08	736	756	730	755	673,000	3,431.82
1986-07-07	750	755	725	726	232,000	3,300
1986-07-05	749	749	715	740	239,000	3,363.64
1986-07-04	737	755	730	740	532,000	3,363.64
1986-07-03	757	757	725	730	572,000	3,318.18
1986-07-02	716	759	711	759	769,000	3,450
1986-07-01	714	720	706	706	103,000	3,209.09
1986-06-30	715	719	701	701	116,000	3,186.36
1986-06-28	717	718	711	711	46,000	3,231.82
1986-06-27	709	718	696	718	191,000	3,263.64
1986-06-26	734	734	705	719	151,000	3,268.18
1986-06-25	730	731	715	726	158,000	3,300
1986-06-24	725	740	720	730	289,000	3,318.18
1986-06-23	705	730	698	705	64,000	3,204.55
1986-06-21	695	704	695	695	25,000	3,159.09
1986-06-20	691	695	691	695	83,000	3,159.09
1986-06-19	701	705	691	691	76,000	3,140.91
1986-06-18	710	710	700	700	27,000	3,181.82
1986-06-17	701	710	696	710	112,000	3,227.27
1986-06-16	711	711	699	700	125,000	3,181.82
1986-06-13	712	715	707	710	49,000	3,227.27
1986-06-12	721	725	711	711	59,000	3,231.82
1986-06-11	716	720	716	720	26,000	3,272.73
1986-06-10	711	725	700	711	67,000	3,231.82
1986-06-09	727	730	710	710	30,000	3,227.27
1986-06-07	729	729	726	726	10,000	3,300
1986-06-06	726	735	722	730	62,000	3,318.18
1986-06-05	752	752	727	736	296,000	3,345.45
1986-06-04	730	748	729	748	521,000	3,400
1986-06-03	700	729	695	725	346,000	3,295.45
1986-06-02	690	695	684	695	80,000	3,159.09
1986-05-31	681	693	681	682	30,000	3,100
1986-05-30	681	694	681	681	75,000	3,095.45
1986-05-29	695	695	688	689	59,000	3,131.82
1986-05-28	685	690	676	676	113,000	3,072.73
1986-05-27	691	700	676	695	153,000	3,159.09
1986-05-26	683	691	680	691	91,000	3,140.91
1986-05-24	684	690	681	681	68,000	3,095.45
1986-05-23	680	690	678	681	120,000	3,095.45
1986-05-22	693	693	676	680	106,000	3,090.91
1986-05-21	700	700	680	683	54,000	3,104.55
1986-05-20	684	699	680	699	43,000	3,177.27
1986-05-19	684	700	684	685	22,000	3,113.64
1986-05-17	690	690	681	681	12,000	3,095.45
1986-05-16	691	700	680	680	19,000	3,090.91
1986-05-15	686	700	676	676	46,000	3,072.73
1986-05-14	688	700	685	685	54,000	3,113.64
1986-05-13	685	693	685	691	31,000	3,140.91
1986-05-12	700	700	688	688	60,000	3,127.27
1986-05-09	710	710	695	699	67,000	3,177.27
1986-05-08	710	710	696	696	150,000	3,163.64
1986-05-07	710	711	696	710	77,000	3,227.27
1986-05-06	729	730	710	720	200,000	3,272.73
1986-05-02	708	729	704	725	151,000	3,295.45
1986-05-01	668	688	668	688	60,000	3,127.27
1986-04-30	666	669	665	666	55,000	3,027.27
1986-04-28	670	678	667	667	74,000	3,031.82
1986-04-26	678	678	666	670	85,000	3,045.45
1986-04-25	680	680	675	677	28,000	3,077.27
1986-04-24	691	691	675	680	52,000	3,090.91
1986-04-23	700	700	690	690	33,000	3,136.36
1986-04-22	702	715	694	694	38,000	3,154.55
1986-04-21	719	720	711	711	68,000	3,231.82
1986-04-19	701	720	681	720	53,000	3,272.73
1986-04-18	710	720	700	700	81,000	3,181.82
1986-04-17	702	730	700	710	123,000	3,227.27
1986-04-16	682	700	676	700	83,000	3,181.82
1986-04-15	690	697	671	672	87,000	3,054.55
1986-04-14	680	690	679	680	58,000	3,090.91
1986-04-11	670	675	666	667	94,000	3,031.82
1986-04-10	670	680	668	668	61,000	3,036.36
1986-04-09	665	680	665	670	68,000	3,045.45
1986-04-08	691	700	680	680	112,000	3,090.91
1986-04-07	670	700	670	690	59,000	3,136.36
1986-04-05	677	680	665	665	51,000	3,022.73
1986-04-04	680	681	670	673	86,000	3,059.09
1986-04-03	675	685	675	680	58,000	3,090.91
1986-04-02	670	670	666	670	47,000	3,045.45
1986-04-01	678	680	665	665	96,000	3,022.73
1986-03-31	680	680	661	668	42,000	3,036.36
1986-03-29	674	680	670	680	40,000	3,090.91
1986-03-28	683	683	667	675	49,000	3,068.18
1986-03-27	660	660	650	653	159,000	2,968.18
1986-03-26	651	670	650	670	75,000	3,045.45
1986-03-25	664	685	660	685	136,000	3,113.64
1986-03-24	689	689	670	670	157,000	3,045.45
1986-03-22	681	690	680	685	113,000	3,113.64
1986-03-20	710	710	691	691	173,000	3,140.91
1986-03-19	700	720	695	720	166,000	3,272.73
1986-03-18	717	725	710	710	144,000	3,227.27
1986-03-17	730	739	709	717	137,000	3,259.09
1986-03-15	739	749	739	740	107,000	3,363.64
1986-03-14	739	769	739	769	160,000	3,495.45
1986-03-13	739	757	735	736	355,000	3,345.45
1986-03-12	766	774	735	735	302,000	3,340.91
1986-03-11	764	780	757	757	350,000	3,440.91
1986-03-10	794	795	759	787	280,000	3,577.27
1986-03-07	810	815	785	799	796,000	3,631.82
1986-03-06	799	831	791	800	3,201,000	3,636.36
1986-03-05	780	805	770	790	2,755,000	3,590.91
1986-03-04	770	787	760	780	556,000	3,545.45
1986-03-03	800	800	770	770	963,000	3,500
1986-03-01	768	795	768	790	2,261,000	3,590.91
1986-02-28	750	750	736	748	233,000	3,400
1986-02-27	763	763	735	736	565,000	3,345.45
1986-02-26	715	760	705	753	1,202,000	3,422.73
1986-02-25	713	720	710	720	80,000	3,272.73
1986-02-24	715	719	700	718	90,000	3,263.64
1986-02-22	709	719	709	719	35,000	3,268.18
1986-02-21	720	720	705	719	133,000	3,268.18
1986-02-20	730	730	711	720	95,000	3,272.73
1986-02-19	715	729	705	729	65,000	3,313.64
1986-02-18	715	734	705	734	169,000	3,336.36
1986-02-17	744	744	715	735	132,000	3,340.91
1986-02-15	725	749	725	745	831,000	3,386.36
1986-02-14	709	725	705	725	289,000	3,295.45
1986-02-13	740	744	698	700	281,000	3,181.82
1986-02-12	720	750	698	740	1,253,000	3,363.64
1986-02-10	656	711	640	710	711,000	3,227.27
1986-02-07	650	661	645	660	105,000	3,000
1986-02-06	665	665	646	655	120,000	2,977.27
1986-02-05	668	674	656	665	206,000	3,022.73
1986-02-04	640	669	635	669	240,000	3,040.91
1986-02-03	636	640	630	639	71,000	2,904.55
1986-02-01	636	640	636	636	72,000	2,890.91
1986-01-31	636	645	632	640	145,000	2,909.09
1986-01-30	615	641	608	636	186,000	2,890.91
1986-01-29	600	610	598	609	116,000	2,768.18
1986-01-28	630	630	615	615	68,000	2,795.45
1986-01-27	620	629	615	625	97,000	2,840.91
1986-01-25	619	620	618	619	33,000	2,813.64
1986-01-24	615	619	600	618	66,000	2,809.09
1986-01-23	615	615	595	600	22,000	2,727.27
1986-01-22	615	620	590	590	55,000	2,681.82
1986-01-21	597	615	595	612	59,000	2,781.82
1986-01-20	600	600	596	597	33,000	2,713.64
1986-01-18	595	600	590	600	30,000	2,727.27
1986-01-17	590	600	589	595	80,000	2,704.55
1986-01-16	592	600	590	591	40,000	2,686.36
1986-01-14	599	599	590	591	53,000	2,686.36
1986-01-13	600	610	591	591	18,000	2,686.36
1986-01-10	607	620	590	605	130,000	2,750
1986-01-09	592	605	591	605	60,000	2,750
1986-01-08	590	602	590	592	38,000	2,690.91
1986-01-07	600	610	585	601	42,000	2,731.82
1986-01-06	592	600	592	595	41,000	2,704.55
1986-01-04	636	636	621	622	29,000	2,827.27

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