4914 高砂香料工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28931939924930108,0004,227.27
1988-12-27940945930934381,0004,245.45
1988-12-2691194091193565,0004,250
1988-12-24922935916921158,0004,186.36
1988-12-23940940920920243,0004,181.82
1988-12-22953970942942238,0004,281.82
1988-12-21930949925941154,0004,277.27
1988-12-20913921909916109,0004,163.64
1988-12-1992593091391338,0004,150
1988-12-16918926905905237,0004,113.64
1988-12-15936945917917249,0004,168.18
1988-12-14931946930931144,0004,231.82
1988-12-1395095093093697,0004,254.55
1988-12-1297598096096951,0004,404.55
1988-12-09990990960985260,0004,477.27
1988-12-08970989961989449,0004,495.45
1988-12-07920950920950500,0004,318.18
1988-12-0692093091591592,0004,159.09
1988-12-0592593091091064,0004,136.36
1988-12-0391792591792532,0004,204.55
1988-12-0292193091291573,0004,159.09
1988-12-0193093492192132,0004,186.36
1988-11-3091092990192927,0004,222.73
1988-11-2990090189090037,0004,090.91
1988-11-2891992090190143,0004,095.45
1988-11-2692092090592044,0004,181.82
1988-11-2596096092794070,0004,272.73
1988-11-2498998995097047,0004,409.09
1988-11-22954990949990279,0004,500
1988-11-21970990960960259,0004,363.64
1988-11-189601,000950970826,0004,409.09
1988-11-17880958879950585,0004,318.18
1988-11-1685588085586796,0003,940.91
1988-11-1583585583584545,0003,840.91
1988-11-1485086083085578,0003,886.36
1988-11-1185086083086093,0003,909.09
1988-11-10820850820840135,0003,818.18
1988-11-0980682080682024,0003,727.27
1988-11-0881281280281038,0003,681.82
1988-11-0781981981081219,0003,690.91
1988-11-0581581981181929,0003,722.73
1988-11-0482182179579634,0003,618.18
1988-11-0283983982682646,0003,754.55
1988-11-0183583782683051,0003,772.73
1988-10-3186086084584562,0003,840.91
1988-10-2985087085086932,0003,950
1988-10-2884686984584640,0003,845.45
1988-10-27816845816830202,0003,772.73
1988-10-2679580079479674,0003,618.18
1988-10-2580080279479474,0003,609.09
1988-10-2480180379580029,0003,636.36
1988-10-2280081080080022,0003,636.36
1988-10-2179480079079790,0003,622.73
1988-10-2080180179179147,0003,595.45
1988-10-1982182179980066,0003,636.36
1988-10-1882282282182111,0003,731.82
1988-10-1783983982182156,0003,731.82
1988-10-1483183783183522,0003,795.45
1988-10-1384086083184031,0003,818.18
1988-10-1286586584084523,0003,840.91
1988-10-1183684183183545,0003,795.45
1988-10-0783683783683710,0003,804.55
1988-10-0685485483683611,0003,800
1988-10-0584585582685518,0003,886.36
1988-10-0484084583584532,0003,840.91
1988-10-0386087184084025,0003,818.18
1988-10-0187587586086044,0003,909.09
1988-09-3088088087087023,0003,954.55
1988-09-2989090087087069,0003,954.55
1988-09-2888089088089051,0004,045.45
1988-09-2783785983785946,0003,904.55
1988-09-2686186183583585,0003,795.45
1988-09-2482183682182724,0003,759.09
1988-09-2281582081081557,0003,704.55
1988-09-2184084082583058,0003,772.73
1988-09-2086086083583547,0003,795.45
1988-09-1987588085288071,0004,000
1988-09-1686687986187947,0003,995.45
1988-09-1486688086688038,0004,000
1988-09-1388088086588046,0004,000
1988-09-1288688687087119,0003,959.09
1988-09-09875885870880183,0004,000
1988-09-0887588687087066,0003,954.55
1988-09-0788088886688547,0004,022.73
1988-09-0688089086689026,0004,045.45
1988-09-0589690088588543,0004,022.73
1988-09-0388589088589025,0004,045.45
1988-09-0289089088589031,0004,045.45
1988-09-0190090089089519,0004,068.18
1988-08-3191091090090034,0004,090.91
1988-08-3092192589290055,0004,090.91
1988-08-2993094093093178,0004,231.82
1988-08-27900920898920111,0004,181.82
1988-08-26900905897897121,0004,077.27
1988-08-2590190989690068,0004,090.91
1988-08-2489591089589654,0004,072.73
1988-08-2389290589189115,0004,050
1988-08-2289289589189127,0004,050
1988-08-1989291089089168,0004,050
1988-08-1890291089189176,0004,050
1988-08-1792093089089056,0004,045.45
1988-08-1693093092092022,0004,181.82
1988-08-1591091089089027,0004,045.45
1988-08-1291091090090031,0004,090.91
1988-08-1189091089091036,0004,136.36
1988-08-1091091189089074,0004,045.45
1988-08-0992092091291239,0004,145.45
1988-08-0892992991591513,0004,159.09
1988-08-0691391390590527,0004,113.64
1988-08-0591192190791254,0004,145.45
1988-08-0493093090190773,0004,122.73
1988-08-0393093092593031,0004,227.27
1988-08-0293093092092133,0004,186.36
1988-08-0192092090092066,0004,181.82
1988-07-3092193292192234,0004,190.91
1988-07-2992292392092059,0004,181.82
1988-07-2893893892092046,0004,181.82
1988-07-2793094090191180,0004,140.91
1988-07-2691091990091052,0004,136.36
1988-07-2595095091092074,0004,181.82
1988-07-2395095094094051,0004,272.73
1988-07-2296198095095083,0004,318.18
1988-07-211,0001,01095095075,0004,318.18
1988-07-209901,0309801,010140,0004,590.91
1988-07-191,0301,0401,0101,010204,0004,590.91
1988-07-181,0301,0501,0201,020188,0004,636.36
1988-07-151,0401,0601,0301,03085,0004,681.82
1988-07-141,0101,0601,0101,040145,0004,727.27
1988-07-131,0101,0401,0001,040131,0004,727.27
1988-07-121,0301,0701,0201,03059,0004,681.82
1988-07-111,0001,0501,0001,04076,0004,727.27
1988-07-089911,0009911,000107,0004,545.45
1988-07-071,0401,0409991,000130,0004,545.45
1988-07-061,0201,0501,0201,020110,0004,636.36
1988-07-051,0401,0401,0101,020127,0004,636.36
1988-07-041,0401,0501,0201,030116,0004,681.82
1988-07-021,0401,0801,0401,070102,0004,863.64
1988-07-011,0701,1001,0301,060253,0004,818.18
1988-06-301,1201,1201,0601,070201,0004,863.64
1988-06-291,1101,1301,0601,120266,0005,090.91
1988-06-281,1101,1201,0801,120329,0005,090.91
1988-06-271,1401,1501,1101,120136,0005,090.91
1988-06-251,1901,1901,1101,150269,0005,227.27
1988-06-241,2301,2301,1701,1901,524,0005,409.09
1988-06-231,1001,2101,0901,1701,579,0005,318.18
1988-06-221,1401,1501,1001,110306,0005,045.45
1988-06-211,1501,1701,1001,100560,0005,000
1988-06-201,0901,1501,0701,130607,0005,136.36
1988-06-171,0901,1101,0601,080692,0004,909.09
1988-06-161,1801,1901,1101,1301,829,0005,136.36
1988-06-151,1001,1901,0601,1305,836,9995,136.36
1988-06-149501,0409451,0401,589,0004,727.27
1988-06-13946954940940256,0004,272.73
1988-06-10951960935944316,0004,290.91
1988-06-09973974951960805,0004,363.64
1988-06-089609759519651,417,0004,386.36
1988-06-079409629309551,291,0004,340.91
1988-06-06920930910930529,0004,227.27
1988-06-04917917908910172,0004,136.36
1988-06-03918918907907243,0004,122.73
1988-06-02915925905915585,0004,159.09
1988-06-01919919900906439,0004,118.18
1988-05-31895914894914668,0004,154.55
1988-05-30880895880885130,0004,022.73
1988-05-28890895871871219,0003,959.09
1988-05-27894895886889256,0004,040.91
1988-05-26888890870878144,0003,990.91
1988-05-25895895865875182,0003,977.27
1988-05-24885890880890132,0004,045.45
1988-05-23890895883890175,0004,045.45
1988-05-20910912886895399,0004,068.18
1988-05-199009208908901,532,0004,045.45
1988-05-18864900856900552,0004,090.91
1988-05-1786586585185598,0003,886.36
1988-05-1685286085085095,0003,863.64
1988-05-13846864846852133,0003,872.73
1988-05-1284685884685662,0003,890.91
1988-05-11851865846846101,0003,845.45
1988-05-10843865841841110,0003,822.73
1988-05-0986086584184278,0003,827.27
1988-05-0785187085186039,0003,909.09
1988-05-06860861850850110,0003,863.64
1988-05-02855870855855126,0003,886.36
1988-04-3084486384486386,0003,922.73
1988-04-28850851841841118,0003,822.73
1988-04-27848859846851120,0003,868.18
1988-04-26869869846846199,0003,845.45
1988-04-25863874852864193,0003,927.27
1988-04-23871873856861210,0003,913.64
1988-04-22870880851851471,0003,868.18
1988-04-21865876862868513,0003,945.45
1988-04-20887887852855811,0003,886.36
1988-04-198608898518801,997,0004,000
1988-04-18819863810860678,0003,909.09
1988-04-1580580580080578,0003,659.09
1988-04-1480981080580650,0003,663.64
1988-04-1381081480580574,0003,659.09
1988-04-1281581881081575,0003,704.55
1988-04-1181582081081083,0003,681.82
1988-04-0881581580881058,0003,681.82
1988-04-07820820808808111,0003,672.73
1988-04-0683183281681699,0003,709.09
1988-04-0582983081081064,0003,681.82
1988-04-04818830818821107,0003,731.82
1988-04-0280581080080841,0003,672.73
1988-04-0179679879679636,0003,618.18
1988-03-3180580879579556,0003,613.64
1988-03-3080080079079078,0003,590.91
1988-03-2980880879080029,0003,636.36
1988-03-2879980979980920,0003,677.27
1988-03-2678679077777752,0003,531.82
1988-03-2579079078679069,0003,590.91
1988-03-2480480479179193,0003,595.45
1988-03-23809809790791159,0003,595.45
1988-03-2280581579079051,0003,590.91
1988-03-1880082079580052,0003,636.36
1988-03-1780080078279065,0003,590.91
1988-03-1680380880080079,0003,636.36
1988-03-1581581580880863,0003,672.73
1988-03-1481281581081560,0003,704.55
1988-03-1180681580681057,0003,681.82
1988-03-10811819805815104,0003,704.55
1988-03-09808825808810153,0003,681.82
1988-03-0881481480681391,0003,695.45
1988-03-07825830805814117,0003,700
1988-03-05821821813815167,0003,704.55
1988-03-04826847826826239,0003,754.55
1988-03-03858858825835178,0003,795.45
1988-03-02840848831848323,0003,854.55
1988-03-018708768458501,067,0003,863.64
1988-02-298608898558711,731,0003,959.09
1988-02-278298668298501,305,0003,863.64
1988-02-26823835822829781,0003,768.18
1988-02-25805832804824969,0003,745.45
1988-02-24808808798803232,0003,650
1988-02-23800809788803507,0003,650
1988-02-22790796780794243,0003,609.09
1988-02-19792795783792616,0003,600
1988-02-18770797770792691,0003,600
1988-02-17756769750764234,0003,472.73
1988-02-1676076074675556,0003,431.82
1988-02-15751756745756108,0003,436.36
1988-02-12738740731731100,0003,322.73
1988-02-1074975073973971,0003,359.09
1988-02-0974375874374974,0003,404.55
1988-02-08742760740759107,0003,450
1988-02-06760760747751128,0003,413.64
1988-02-05740764740761182,0003,459.09
1988-02-04738743735740129,0003,363.64
1988-02-0374074573573774,0003,350
1988-02-0275175173574574,0003,386.36
1988-02-0175876075175162,0003,413.64
1988-01-3074174573574046,0003,363.64
1988-01-2975075074074083,0003,363.64
1988-01-2875875873075569,0003,431.82
1988-01-2773575573575581,0003,431.82
1988-01-2675076072572550,0003,295.45
1988-01-2577277376076099,0003,454.55
1988-01-23773773750762122,0003,463.64
1988-01-227457847457731,015,0003,513.64
1988-01-2173574372573534,0003,340.91
1988-01-20752752735735114,0003,340.91
1988-01-19730751729750471,0003,409.09
1988-01-1873073071073053,0003,318.18
1988-01-1471072170371162,0003,231.82
1988-01-1371071070270936,0003,222.73
1988-01-1268971268971075,0003,227.27
1988-01-1168369968368817,0003,127.27
1988-01-0869070368370342,0003,195.45
1988-01-0770570569069022,0003,136.36
1988-01-0668669868669439,0003,154.55
1988-01-0568468868468611,0003,118.18
1988-01-0468469068469013,0003,136.36

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