4914 高砂香料工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2871071669471046,0003,550
1990-12-2771771770070062,0003,500
1990-12-2667870065069969,0003,495
1990-12-2568069065867735,0003,385
1990-12-2168268268068054,0003,400
1990-12-2070171070070828,0003,540
1990-12-1971171170070034,0003,500
1990-12-1872072070071053,0003,550
1990-12-1772572570071035,0003,550
1990-12-14701729701725108,0003,625
1990-12-1370070170070095,0003,500
1990-12-1270071070070047,0003,500
1990-12-1169770068170079,0003,500
1990-12-1070070068569556,0003,475
1990-12-0770070068068549,0003,425
1990-12-0665169065065056,0003,250
1990-12-0564266062566054,0003,300
1990-12-0466066064064243,0003,210
1990-12-0370070067267212,0003,360
1990-11-30660661650660130,0003,300
1990-11-2967067166066066,0003,300
1990-11-2871571667067094,0003,350
1990-11-2771871871071766,0003,585
1990-11-2669071869071841,0003,590
1990-11-22680690660670135,0003,350
1990-11-2169069066367082,0003,350
1990-11-2070570569769776,0003,485
1990-11-1972572570570528,0003,525
1990-11-16740740705705117,0003,525
1990-11-1575075074074039,0003,700
1990-11-1476177075075060,0003,750
1990-11-1374076073076058,0003,800
1990-11-0973673671072085,0003,600
1990-11-0874874873073079,0003,650
1990-11-0777177175075530,0003,775
1990-11-0681581578178125,0003,905
1990-11-058068068058054,0004,025
1990-11-0280080178880027,0004,000
1990-11-0185085084084020,0004,200
1990-10-3186087085986019,0004,300
1990-10-3086086085086048,0004,300
1990-10-2986086185586161,0004,305
1990-10-26865870855861184,0004,305
1990-10-2584987084887058,0004,350
1990-10-2484085384084052,0004,200
1990-10-23826845821840166,0004,200
1990-10-2282082481582082,0004,100
1990-10-1981681881081648,0004,080
1990-10-1881881980181555,0004,075
1990-10-1782182280281922,0004,095
1990-10-1682582581582257,0004,110
1990-10-1582583081581518,0004,075
1990-10-1280581979981539,0004,075
1990-10-1182583482482576,0004,125
1990-10-0982084882083597,0004,175
1990-10-0882082081982029,0004,100
1990-10-0577580577280044,0004,000
1990-10-0475077275077271,0003,860
1990-10-03720772720772156,0003,860
1990-10-02666725666720150,0003,600
1990-09-28709719709718143,0003,590
1990-09-2775476074074061,0003,700
1990-09-2681081080580512,0004,025
1990-09-2581581581081216,0004,060
1990-09-2183085982984977,0004,245
1990-09-2082283082283044,0004,150
1990-09-1985985984085218,0004,260
1990-09-1887588085086052,0004,300
1990-09-1787588587488544,0004,425
1990-09-14878890875885112,0004,425
1990-09-1387088087087080,0004,350
1990-09-12878888870872195,0004,360
1990-09-11870893870888290,0004,440
1990-09-1086088385088382,0004,415
1990-09-07853860845855103,0004,275
1990-09-06844861840855110,0004,275
1990-09-05844844820844117,0004,220
1990-09-0486086083985455,0004,270
1990-09-0385585584085570,0004,275
1990-08-3185085082084568,0004,225
1990-08-30804840804840100,0004,200
1990-08-29803805790805132,0004,025
1990-08-2878280078279995,0003,995
1990-08-2776680076678978,0003,945
1990-08-24765786750776211,0003,880
1990-08-23790790766775122,0003,875
1990-08-22810815779800123,0004,000
1990-08-2183083082083072,0004,150
1990-08-20816834816830130,0004,150
1990-08-1783584081581677,0004,080
1990-08-1686086083584552,0004,225
1990-08-15805850801850211,0004,250
1990-08-1481582080080197,0004,005
1990-08-1385085082582598,0004,125
1990-08-1089089086087061,0004,350
1990-08-0990091088388347,0004,415
1990-08-08880900871900210,0004,500
1990-08-07920930900900194,0004,500
1990-08-0699499494997073,0004,850
1990-08-039921,0309861,000155,0005,000
1990-08-02990995980994232,0004,970
1990-08-019951,01099599589,0004,975
1990-07-311,0001,00099599634,0004,980
1990-07-309951,0009951,00052,0005,000
1990-07-271,0001,0101,0001,00069,0005,000
1990-07-261,0201,0401,0001,000128,0005,000
1990-07-251,0301,0501,0201,05044,0005,250
1990-07-241,0301,0401,0201,02046,0005,100
1990-07-231,0401,0501,0301,03053,0005,150
1990-07-201,0501,0601,0401,04042,0005,200
1990-07-191,0601,0601,0501,06017,0005,300
1990-07-181,0401,0801,0301,07058,0005,350
1990-07-171,0601,0701,0301,030146,0005,150
1990-07-161,0601,0701,0401,050106,0005,250
1990-07-131,0801,0901,0501,080217,0005,400
1990-07-121,0301,1101,0301,100462,0005,500
1990-07-111,0101,0301,0101,030122,0005,150
1990-07-101,0201,0201,0101,01045,0005,050
1990-07-091,0101,0301,0101,03027,0005,150
1990-07-061,0101,0101,0101,01041,0005,050
1990-07-051,0201,0201,0001,01060,0005,050
1990-07-041,0101,0301,0101,02056,0005,100
1990-07-031,0301,0301,0001,00015,0005,000
1990-07-021,0001,0301,0001,0305,0005,150
1990-06-291,0301,0301,0201,02042,0005,100
1990-06-281,0301,0401,0201,03036,0005,150
1990-06-271,0101,0501,0101,050118,0005,250
1990-06-269901,0009901,00091,0005,000
1990-06-251,0101,0109901,00094,0005,000
1990-06-221,0101,0201,0001,02093,0005,100
1990-06-211,0401,0401,0101,010111,0005,050
1990-06-201,0301,0401,0201,020263,0005,100
1990-06-191,0601,0701,0301,05069,0005,250
1990-06-181,0401,0801,0401,070102,0005,350
1990-06-151,0401,0501,0301,03062,0005,150
1990-06-141,0401,0601,0401,060135,0005,300
1990-06-131,0601,0801,0401,080171,0005,400
1990-06-121,0901,1001,0801,09089,0005,450
1990-06-111,0501,1201,0501,110306,0005,550
1990-06-081,0301,0501,0301,04098,0005,200
1990-06-071,0301,0501,0301,05045,0005,250
1990-06-061,0301,0501,0101,050272,0005,250
1990-06-051,0601,0601,0301,050116,0005,250
1990-06-041,0501,0501,0301,030147,0005,150
1990-06-011,0801,0801,0501,05090,0005,250
1990-05-311,0601,0801,0401,08085,0005,400
1990-05-301,0801,0801,0401,040132,0005,200
1990-05-291,1001,1101,0901,090198,0005,450
1990-05-281,1001,1301,0901,110391,0005,550
1990-05-251,0701,1101,0701,100315,0005,500
1990-05-241,0301,0801,0301,070413,0005,350
1990-05-231,0201,0301,0101,020100,0005,100
1990-05-221,0101,0101,0101,01048,0005,050
1990-05-211,0101,0101,0001,01088,0005,050
1990-05-181,0201,0201,0001,00091,0005,000
1990-05-171,0201,0201,0101,02055,0005,100
1990-05-161,0101,0209981,000252,0005,000
1990-05-151,0301,0401,0101,020169,0005,100
1990-05-141,0101,0201,0001,010159,0005,050
1990-05-111,0001,0009901,00031,0005,000
1990-05-101,0201,0209901,000195,0005,000
1990-05-099981,0109911,010167,0005,050
1990-05-089701,000970996379,0004,980
1990-05-07930960930960170,0004,800
1990-05-0290092490092461,0004,620
1990-05-0191091090090016,0004,500
1990-04-2790291089790091,0004,500
1990-04-26900910895900166,0004,500
1990-04-2592992989889854,0004,490
1990-04-2491093090192471,0004,620
1990-04-23895920895920104,0004,600
1990-04-2091591990090061,0004,500
1990-04-1990792090091093,0004,550
1990-04-1889090988190977,0004,545
1990-04-1790790788090536,0004,525
1990-04-1690591590490566,0004,525
1990-04-1390592089091561,0004,575
1990-04-1290291089990055,0004,500
1990-04-11900920900900135,0004,500
1990-04-10905920900910145,0004,550
1990-04-09905905905905138,0004,525
1990-04-0680580580580574,0004,025
1990-04-05709731699705514,0003,525
1990-04-04800803750750291,0003,750
1990-04-03851859810810310,0004,050
1990-04-02872877872872113,0004,360
1990-03-3096197093293290,0004,660
1990-03-29950970946960261,0004,800
1990-03-289821,000965970190,0004,850
1990-03-271,0101,0209851,010150,0005,050
1990-03-269851,0109851,010177,0005,050
1990-03-231,0001,010960985102,0004,925
1990-03-22980999979999154,0004,995
1990-03-201,0501,0901,0101,060113,0005,300
1990-03-191,1501,1501,0501,05069,0005,250
1990-03-161,1501,1501,1301,15031,0005,750
1990-03-151,1601,1601,1301,14081,0005,700
1990-03-141,1601,1901,1601,160120,0005,800
1990-03-131,2001,2101,1801,18053,0005,900
1990-03-121,2301,2301,1801,18089,0005,900
1990-03-091,2001,2301,1901,210183,0006,050
1990-03-081,2001,2001,1801,190101,0005,950
1990-03-071,2001,2101,1801,18037,0005,900
1990-03-061,2001,2001,1901,19035,0005,950
1990-03-051,2201,2201,1801,190154,0005,950
1990-03-021,2001,2201,1901,21088,0006,050
1990-03-011,2301,2401,1701,18088,0005,900
1990-02-281,2301,2401,2101,240276,0006,200
1990-02-271,1601,1601,1401,16082,0005,800
1990-02-261,1701,1701,0801,120171,0005,600
1990-02-231,2401,2401,1701,170219,0005,850
1990-02-221,2001,2501,1901,25082,0006,250
1990-02-211,2301,2301,2001,21053,0006,050
1990-02-201,2201,2401,2201,22038,0006,100
1990-02-191,2401,2401,2101,210111,0006,050
1990-02-161,2701,2701,2501,25079,0006,250
1990-02-151,2601,2701,2501,27083,0006,350
1990-02-141,2601,2601,2401,24090,0006,200
1990-02-131,2401,2601,2401,24062,0006,200
1990-02-091,2601,2701,2401,25086,0006,250
1990-02-081,2901,3001,2601,260246,0006,300
1990-02-071,2701,3001,2601,280891,0006,400
1990-02-061,2501,2701,2401,270160,0006,350
1990-02-051,2701,2701,2401,240269,0006,200
1990-02-021,2501,2701,2401,270198,0006,350
1990-02-011,2301,2501,2301,240224,0006,200
1990-01-311,2201,2301,2201,22096,0006,100
1990-01-301,2101,2301,2001,220209,0006,100
1990-01-291,2101,2201,1701,20096,0006,000
1990-01-261,2001,2001,1701,170147,0005,850
1990-01-251,1901,1901,1801,18080,0005,900
1990-01-241,1901,2101,1801,180125,0005,900
1990-01-231,2201,2201,1801,190120,0005,950
1990-01-221,1801,2301,1801,200109,0006,000
1990-01-191,2201,2201,2001,200223,0006,000
1990-01-181,2301,2301,2001,200108,0006,000
1990-01-171,2201,2301,2101,22092,0006,100
1990-01-161,2501,2501,2001,210139,0006,050
1990-01-121,2301,2401,2101,230158,0006,150
1990-01-111,2401,2501,2001,200361,0006,000
1990-01-101,1901,2401,1901,240106,0006,200
1990-01-091,2101,2201,1901,190109,0005,950
1990-01-081,2201,2201,2001,20082,0006,000
1990-01-051,2101,2201,2101,22049,0006,100
1990-01-041,2201,2201,2001,21065,0006,050

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