4914 高砂香料工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 731 | 735 | 711 | 731 | 136,000 | 3,655 |
| 1991-12-27 | 768 | 768 | 730 | 731 | 64,000 | 3,655 |
| 1991-12-26 | 778 | 778 | 758 | 769 | 78,000 | 3,845 |
| 1991-12-25 | 738 | 780 | 733 | 780 | 159,000 | 3,900 |
| 1991-12-24 | 760 | 760 | 730 | 748 | 97,000 | 3,740 |
| 1991-12-20 | 745 | 750 | 735 | 750 | 121,000 | 3,750 |
| 1991-12-19 | 745 | 755 | 730 | 755 | 77,000 | 3,775 |
| 1991-12-18 | 769 | 785 | 755 | 755 | 622,000 | 3,775 |
| 1991-12-17 | 745 | 776 | 736 | 773 | 430,000 | 3,865 |
| 1991-12-16 | 735 | 745 | 735 | 742 | 182,000 | 3,710 |
| 1991-12-13 | 728 | 745 | 721 | 731 | 559,000 | 3,655 |
| 1991-12-12 | 725 | 727 | 710 | 727 | 180,000 | 3,635 |
| 1991-12-11 | 700 | 715 | 695 | 715 | 60,000 | 3,575 |
| 1991-12-10 | 728 | 728 | 705 | 705 | 80,000 | 3,525 |
| 1991-12-09 | 740 | 740 | 711 | 721 | 58,000 | 3,605 |
| 1991-12-06 | 730 | 740 | 730 | 740 | 13,000 | 3,700 |
| 1991-12-05 | 750 | 750 | 730 | 730 | 26,000 | 3,650 |
| 1991-12-04 | 725 | 751 | 725 | 750 | 46,000 | 3,750 |
| 1991-12-03 | 690 | 710 | 680 | 705 | 133,000 | 3,525 |
| 1991-12-02 | 700 | 700 | 690 | 690 | 70,000 | 3,450 |
| 1991-11-29 | 721 | 730 | 716 | 725 | 85,000 | 3,625 |
| 1991-11-28 | 736 | 736 | 715 | 728 | 65,000 | 3,640 |
| 1991-11-27 | 720 | 739 | 720 | 739 | 138,000 | 3,695 |
| 1991-11-26 | 745 | 745 | 715 | 720 | 305,000 | 3,600 |
| 1991-11-25 | 760 | 760 | 745 | 746 | 52,000 | 3,730 |
| 1991-11-22 | 757 | 780 | 750 | 760 | 72,000 | 3,800 |
| 1991-11-21 | 780 | 789 | 750 | 751 | 109,000 | 3,755 |
| 1991-11-20 | 777 | 783 | 765 | 780 | 125,000 | 3,900 |
| 1991-11-19 | 805 | 807 | 796 | 796 | 107,000 | 3,980 |
| 1991-11-18 | 805 | 811 | 780 | 795 | 147,000 | 3,975 |
| 1991-11-15 | 845 | 849 | 830 | 831 | 86,000 | 4,155 |
| 1991-11-14 | 858 | 860 | 845 | 846 | 99,000 | 4,230 |
| 1991-11-13 | 860 | 870 | 850 | 868 | 109,000 | 4,340 |
| 1991-11-12 | 843 | 860 | 843 | 860 | 63,000 | 4,300 |
| 1991-11-11 | 859 | 859 | 841 | 848 | 168,000 | 4,240 |
| 1991-11-08 | 850 | 869 | 840 | 869 | 90,000 | 4,345 |
| 1991-11-07 | 859 | 870 | 835 | 870 | 55,000 | 4,350 |
| 1991-11-06 | 878 | 878 | 859 | 859 | 72,000 | 4,295 |
| 1991-11-05 | 879 | 880 | 868 | 879 | 57,000 | 4,395 |
| 1991-11-01 | 879 | 880 | 870 | 880 | 49,000 | 4,400 |
| 1991-10-31 | 885 | 885 | 880 | 880 | 48,000 | 4,400 |
| 1991-10-30 | 905 | 905 | 885 | 885 | 54,000 | 4,425 |
| 1991-10-29 | 872 | 915 | 871 | 905 | 137,000 | 4,525 |
| 1991-10-28 | 872 | 889 | 871 | 872 | 67,000 | 4,360 |
| 1991-10-25 | 886 | 890 | 882 | 882 | 119,000 | 4,410 |
| 1991-10-24 | 887 | 894 | 885 | 886 | 126,000 | 4,430 |
| 1991-10-23 | 893 | 900 | 887 | 888 | 160,000 | 4,440 |
| 1991-10-22 | 884 | 903 | 884 | 903 | 158,000 | 4,515 |
| 1991-10-21 | 883 | 905 | 883 | 887 | 170,000 | 4,435 |
| 1991-10-18 | 897 | 900 | 891 | 893 | 103,000 | 4,465 |
| 1991-10-17 | 910 | 917 | 900 | 917 | 198,000 | 4,585 |
| 1991-10-16 | 901 | 920 | 881 | 920 | 189,000 | 4,600 |
| 1991-10-15 | 899 | 910 | 887 | 903 | 232,000 | 4,515 |
| 1991-10-14 | 892 | 914 | 890 | 900 | 162,000 | 4,500 |
| 1991-10-11 | 916 | 916 | 901 | 902 | 126,000 | 4,510 |
| 1991-10-09 | 911 | 940 | 908 | 913 | 350,000 | 4,565 |
| 1991-10-08 | 911 | 930 | 905 | 911 | 289,000 | 4,555 |
| 1991-10-07 | 936 | 942 | 919 | 919 | 279,000 | 4,595 |
| 1991-10-04 | 967 | 967 | 930 | 935 | 373,000 | 4,675 |
| 1991-10-03 | 963 | 979 | 950 | 967 | 1,713,000 | 4,835 |
| 1991-10-02 | 940 | 961 | 935 | 953 | 1,916,000 | 4,765 |
| 1991-10-01 | 911 | 935 | 911 | 930 | 971,000 | 4,650 |
| 1991-09-30 | 911 | 921 | 910 | 910 | 484,000 | 4,550 |
| 1991-09-27 | 926 | 947 | 916 | 916 | 1,737,000 | 4,580 |
| 1991-09-26 | 850 | 928 | 850 | 928 | 643,000 | 4,640 |
| 1991-09-25 | 850 | 855 | 830 | 850 | 388,000 | 4,250 |
| 1991-09-24 | 851 | 852 | 835 | 850 | 189,000 | 4,250 |
| 1991-09-20 | 868 | 870 | 852 | 855 | 222,000 | 4,275 |
| 1991-09-19 | 881 | 884 | 850 | 878 | 417,000 | 4,390 |
| 1991-09-18 | 880 | 900 | 876 | 887 | 486,000 | 4,435 |
| 1991-09-17 | 900 | 909 | 881 | 885 | 504,000 | 4,425 |
| 1991-09-13 | 885 | 905 | 885 | 901 | 898,000 | 4,505 |
| 1991-09-12 | 846 | 884 | 846 | 883 | 536,000 | 4,415 |
| 1991-09-11 | 840 | 885 | 822 | 856 | 728,000 | 4,280 |
| 1991-09-10 | 900 | 900 | 821 | 839 | 670,000 | 4,195 |
| 1991-09-09 | 898 | 898 | 875 | 890 | 552,000 | 4,450 |
| 1991-09-06 | 871 | 900 | 840 | 889 | 1,257,000 | 4,445 |
| 1991-09-05 | 905 | 923 | 863 | 865 | 1,320,000 | 4,325 |
| 1991-09-04 | 890 | 924 | 880 | 909 | 1,056,000 | 4,545 |
| 1991-09-03 | 915 | 932 | 891 | 900 | 1,834,000 | 4,500 |
| 1991-09-02 | 850 | 912 | 850 | 905 | 1,464,000 | 4,525 |
| 1991-08-30 | 820 | 860 | 820 | 850 | 451,000 | 4,250 |
| 1991-08-29 | 809 | 833 | 809 | 820 | 163,000 | 4,100 |
| 1991-08-28 | 797 | 814 | 797 | 814 | 98,000 | 4,070 |
| 1991-08-27 | 795 | 800 | 790 | 795 | 94,000 | 3,975 |
| 1991-08-26 | 801 | 801 | 790 | 795 | 146,000 | 3,975 |
| 1991-08-23 | 767 | 811 | 764 | 795 | 296,000 | 3,975 |
| 1991-08-22 | 746 | 780 | 746 | 771 | 88,000 | 3,855 |
| 1991-08-21 | 700 | 750 | 700 | 745 | 116,000 | 3,725 |
| 1991-08-20 | 714 | 715 | 700 | 700 | 94,000 | 3,500 |
| 1991-08-19 | 761 | 770 | 730 | 730 | 98,000 | 3,650 |
| 1991-08-16 | 762 | 770 | 761 | 770 | 41,000 | 3,850 |
| 1991-08-15 | 761 | 770 | 760 | 770 | 44,000 | 3,850 |
| 1991-08-14 | 770 | 780 | 761 | 780 | 71,000 | 3,900 |
| 1991-08-13 | 770 | 780 | 760 | 770 | 174,000 | 3,850 |
| 1991-08-12 | 800 | 800 | 790 | 790 | 102,000 | 3,950 |
| 1991-08-09 | 805 | 818 | 801 | 810 | 139,000 | 4,050 |
| 1991-08-08 | 822 | 827 | 818 | 818 | 159,000 | 4,090 |
| 1991-08-07 | 829 | 840 | 829 | 829 | 26,000 | 4,145 |
| 1991-08-06 | 826 | 830 | 817 | 821 | 81,000 | 4,105 |
| 1991-08-05 | 835 | 840 | 826 | 826 | 64,000 | 4,130 |
| 1991-08-02 | 845 | 847 | 830 | 830 | 85,000 | 4,150 |
| 1991-08-01 | 837 | 848 | 835 | 835 | 68,000 | 4,175 |
| 1991-07-31 | 836 | 845 | 835 | 840 | 51,000 | 4,200 |
| 1991-07-30 | 848 | 848 | 835 | 835 | 69,000 | 4,175 |
| 1991-07-29 | 832 | 848 | 832 | 848 | 67,000 | 4,240 |
| 1991-07-26 | 851 | 858 | 832 | 832 | 144,000 | 4,160 |
| 1991-07-25 | 836 | 850 | 836 | 850 | 69,000 | 4,250 |
| 1991-07-24 | 832 | 850 | 830 | 846 | 57,000 | 4,230 |
| 1991-07-23 | 835 | 840 | 826 | 840 | 70,000 | 4,200 |
| 1991-07-22 | 840 | 842 | 835 | 840 | 77,000 | 4,200 |
| 1991-07-19 | 848 | 850 | 840 | 840 | 65,000 | 4,200 |
| 1991-07-18 | 851 | 851 | 832 | 846 | 33,000 | 4,230 |
| 1991-07-17 | 868 | 870 | 854 | 854 | 72,000 | 4,270 |
| 1991-07-16 | 874 | 874 | 858 | 858 | 60,000 | 4,290 |
| 1991-07-15 | 876 | 877 | 858 | 858 | 166,000 | 4,290 |
| 1991-07-12 | 845 | 868 | 845 | 868 | 236,000 | 4,340 |
| 1991-07-11 | 861 | 861 | 840 | 841 | 87,000 | 4,205 |
| 1991-07-10 | 838 | 859 | 820 | 859 | 208,000 | 4,295 |
| 1991-07-09 | 822 | 840 | 789 | 830 | 358,000 | 4,150 |
| 1991-07-08 | 867 | 869 | 820 | 830 | 457,000 | 4,150 |
| 1991-07-05 | 880 | 901 | 870 | 870 | 890,000 | 4,350 |
| 1991-07-04 | 865 | 885 | 850 | 880 | 332,000 | 4,400 |
| 1991-07-03 | 877 | 885 | 865 | 875 | 514,000 | 4,375 |
| 1991-07-02 | 894 | 905 | 872 | 887 | 1,171,000 | 4,435 |
| 1991-07-01 | 860 | 899 | 850 | 898 | 1,017,000 | 4,490 |
| 1991-06-28 | 868 | 868 | 843 | 850 | 2,246,000 | 4,250 |
| 1991-06-27 | 845 | 879 | 834 | 858 | 929,000 | 4,290 |
| 1991-06-26 | 814 | 856 | 814 | 845 | 1,322,000 | 4,225 |
| 1991-06-25 | 801 | 815 | 795 | 815 | 102,000 | 4,075 |
| 1991-06-24 | 814 | 814 | 805 | 805 | 111,000 | 4,025 |
| 1991-06-21 | 800 | 809 | 800 | 809 | 139,000 | 4,045 |
| 1991-06-20 | 779 | 805 | 779 | 800 | 144,000 | 4,000 |
| 1991-06-19 | 795 | 795 | 780 | 789 | 59,000 | 3,945 |
| 1991-06-18 | 799 | 799 | 790 | 790 | 15,000 | 3,950 |
| 1991-06-17 | 800 | 800 | 798 | 798 | 64,000 | 3,990 |
| 1991-06-14 | 783 | 798 | 780 | 798 | 79,000 | 3,990 |
| 1991-06-13 | 790 | 798 | 790 | 791 | 42,000 | 3,955 |
| 1991-06-12 | 800 | 800 | 785 | 800 | 38,000 | 4,000 |
| 1991-06-11 | 790 | 798 | 789 | 790 | 46,000 | 3,950 |
| 1991-06-10 | 808 | 808 | 797 | 800 | 25,000 | 4,000 |
| 1991-06-07 | 803 | 812 | 803 | 810 | 43,000 | 4,050 |
| 1991-06-06 | 819 | 819 | 813 | 813 | 33,000 | 4,065 |
| 1991-06-05 | 815 | 820 | 815 | 815 | 27,000 | 4,075 |
| 1991-06-04 | 816 | 820 | 815 | 820 | 12,000 | 4,100 |
| 1991-06-03 | 825 | 825 | 812 | 816 | 45,000 | 4,080 |
| 1991-05-31 | 818 | 828 | 810 | 812 | 69,000 | 4,060 |
| 1991-05-30 | 815 | 819 | 810 | 815 | 29,000 | 4,075 |
| 1991-05-29 | 810 | 828 | 810 | 828 | 95,000 | 4,140 |
| 1991-05-28 | 819 | 819 | 800 | 810 | 68,000 | 4,050 |
| 1991-05-27 | 800 | 819 | 800 | 810 | 208,000 | 4,050 |
| 1991-05-24 | 800 | 800 | 792 | 800 | 71,000 | 4,000 |
| 1991-05-23 | 800 | 800 | 798 | 800 | 67,000 | 4,000 |
| 1991-05-22 | 799 | 800 | 795 | 800 | 10,000 | 4,000 |
| 1991-05-21 | 798 | 800 | 796 | 800 | 24,000 | 4,000 |
| 1991-05-20 | 790 | 800 | 790 | 800 | 24,000 | 4,000 |
| 1991-05-17 | 800 | 800 | 790 | 800 | 35,000 | 4,000 |
| 1991-05-16 | 799 | 800 | 790 | 800 | 55,000 | 4,000 |
| 1991-05-15 | 802 | 805 | 800 | 805 | 33,000 | 4,025 |
| 1991-05-14 | 805 | 805 | 801 | 801 | 60,000 | 4,005 |
| 1991-05-13 | 806 | 806 | 801 | 801 | 19,000 | 4,005 |
| 1991-05-10 | 810 | 810 | 799 | 800 | 85,000 | 4,000 |
| 1991-05-09 | 800 | 800 | 795 | 800 | 62,000 | 4,000 |
| 1991-05-08 | 803 | 803 | 800 | 800 | 27,000 | 4,000 |
| 1991-05-07 | 814 | 814 | 800 | 809 | 15,000 | 4,045 |
| 1991-05-02 | 800 | 804 | 791 | 804 | 37,000 | 4,020 |
| 1991-05-01 | 794 | 800 | 790 | 796 | 53,000 | 3,980 |
| 1991-04-30 | 796 | 796 | 793 | 795 | 44,000 | 3,975 |
| 1991-04-26 | 794 | 798 | 785 | 796 | 57,000 | 3,980 |
| 1991-04-25 | 800 | 800 | 785 | 791 | 80,000 | 3,955 |
| 1991-04-24 | 795 | 799 | 791 | 799 | 30,000 | 3,995 |
| 1991-04-23 | 795 | 795 | 790 | 795 | 81,000 | 3,975 |
| 1991-04-22 | 797 | 805 | 795 | 801 | 60,000 | 4,005 |
| 1991-04-19 | 792 | 798 | 792 | 798 | 21,000 | 3,990 |
| 1991-04-18 | 821 | 822 | 791 | 795 | 99,000 | 3,975 |
| 1991-04-17 | 820 | 830 | 820 | 820 | 41,000 | 4,100 |
| 1991-04-16 | 816 | 821 | 816 | 820 | 31,000 | 4,100 |
| 1991-04-15 | 845 | 845 | 816 | 816 | 97,000 | 4,080 |
| 1991-04-12 | 825 | 835 | 815 | 835 | 110,000 | 4,175 |
| 1991-04-11 | 806 | 815 | 806 | 815 | 80,000 | 4,075 |
| 1991-04-10 | 811 | 815 | 806 | 806 | 91,000 | 4,030 |
| 1991-04-09 | 805 | 815 | 805 | 808 | 75,000 | 4,040 |
| 1991-04-08 | 811 | 815 | 805 | 805 | 100,000 | 4,025 |
| 1991-04-05 | 805 | 811 | 802 | 806 | 136,000 | 4,030 |
| 1991-04-04 | 790 | 805 | 790 | 793 | 43,000 | 3,965 |
| 1991-04-03 | 800 | 810 | 790 | 790 | 64,000 | 3,950 |
| 1991-04-02 | 790 | 799 | 788 | 790 | 35,000 | 3,950 |
| 1991-04-01 | 771 | 790 | 770 | 790 | 41,000 | 3,950 |
| 1991-03-29 | 778 | 785 | 769 | 769 | 35,000 | 3,845 |
| 1991-03-28 | 767 | 785 | 767 | 769 | 79,000 | 3,845 |
| 1991-03-27 | 773 | 773 | 760 | 765 | 49,000 | 3,825 |
| 1991-03-26 | 781 | 781 | 758 | 758 | 41,000 | 3,790 |
| 1991-03-25 | 800 | 800 | 781 | 781 | 40,000 | 3,905 |
| 1991-03-22 | 790 | 795 | 780 | 790 | 51,000 | 3,950 |
| 1991-03-20 | 800 | 800 | 786 | 790 | 100,000 | 3,950 |
| 1991-03-19 | 821 | 824 | 810 | 820 | 43,000 | 4,100 |
| 1991-03-18 | 835 | 849 | 820 | 825 | 115,000 | 4,125 |
| 1991-03-15 | 830 | 835 | 825 | 835 | 147,000 | 4,175 |
| 1991-03-14 | 825 | 840 | 825 | 830 | 112,000 | 4,150 |
| 1991-03-13 | 845 | 845 | 825 | 825 | 134,000 | 4,125 |
| 1991-03-12 | 859 | 859 | 840 | 845 | 205,000 | 4,225 |
| 1991-03-11 | 859 | 868 | 855 | 856 | 579,000 | 4,280 |
| 1991-03-08 | 819 | 849 | 819 | 849 | 360,000 | 4,245 |
| 1991-03-07 | 838 | 838 | 818 | 819 | 484,000 | 4,095 |
| 1991-03-06 | 805 | 818 | 785 | 818 | 354,000 | 4,090 |
| 1991-03-05 | 770 | 790 | 768 | 785 | 145,000 | 3,925 |
| 1991-03-04 | 740 | 763 | 740 | 763 | 40,000 | 3,815 |
| 1991-03-01 | 760 | 765 | 759 | 759 | 93,000 | 3,795 |
| 1991-02-28 | 758 | 770 | 758 | 770 | 53,000 | 3,850 |
| 1991-02-27 | 750 | 760 | 750 | 758 | 68,000 | 3,790 |
| 1991-02-26 | 780 | 780 | 765 | 770 | 77,000 | 3,850 |
| 1991-02-25 | 748 | 770 | 748 | 770 | 95,000 | 3,850 |
| 1991-02-22 | 760 | 769 | 750 | 769 | 50,000 | 3,845 |
| 1991-02-21 | 749 | 765 | 745 | 756 | 69,000 | 3,780 |
| 1991-02-20 | 752 | 759 | 735 | 753 | 105,000 | 3,765 |
| 1991-02-19 | 765 | 787 | 755 | 762 | 249,000 | 3,810 |
| 1991-02-18 | 750 | 755 | 733 | 755 | 215,000 | 3,775 |
| 1991-02-15 | 735 | 735 | 711 | 711 | 140,000 | 3,555 |
| 1991-02-14 | 715 | 745 | 710 | 735 | 255,000 | 3,675 |
| 1991-02-13 | 720 | 720 | 705 | 710 | 138,000 | 3,550 |
| 1991-02-12 | 710 | 715 | 699 | 715 | 316,000 | 3,575 |
| 1991-02-08 | 650 | 700 | 645 | 700 | 287,000 | 3,500 |
| 1991-02-07 | 645 | 650 | 628 | 635 | 308,000 | 3,175 |
| 1991-02-06 | 631 | 645 | 631 | 636 | 71,000 | 3,180 |
| 1991-02-05 | 616 | 640 | 615 | 640 | 52,000 | 3,200 |
| 1991-02-04 | 615 | 615 | 605 | 606 | 30,000 | 3,030 |
| 1991-02-01 | 610 | 615 | 605 | 615 | 27,000 | 3,075 |
| 1991-01-31 | 630 | 635 | 620 | 620 | 78,000 | 3,100 |
| 1991-01-30 | 635 | 635 | 620 | 620 | 35,000 | 3,100 |
| 1991-01-29 | 635 | 639 | 635 | 635 | 17,000 | 3,175 |
| 1991-01-28 | 639 | 639 | 638 | 639 | 10,000 | 3,195 |
| 1991-01-25 | 639 | 640 | 625 | 639 | 66,000 | 3,195 |
| 1991-01-24 | 630 | 645 | 629 | 640 | 92,000 | 3,200 |
| 1991-01-23 | 650 | 650 | 631 | 632 | 56,000 | 3,160 |
| 1991-01-22 | 660 | 660 | 650 | 650 | 39,000 | 3,250 |
| 1991-01-21 | 660 | 670 | 660 | 660 | 49,000 | 3,300 |
| 1991-01-18 | 659 | 670 | 625 | 670 | 56,000 | 3,350 |
| 1991-01-17 | 630 | 649 | 625 | 649 | 89,000 | 3,245 |
| 1991-01-16 | 640 | 640 | 628 | 630 | 110,000 | 3,150 |
| 1991-01-14 | 677 | 677 | 670 | 677 | 30,000 | 3,385 |
| 1991-01-11 | 660 | 680 | 646 | 680 | 94,000 | 3,400 |
| 1991-01-10 | 670 | 671 | 655 | 670 | 94,000 | 3,350 |
| 1991-01-09 | 659 | 670 | 652 | 670 | 50,000 | 3,350 |
| 1991-01-08 | 670 | 670 | 645 | 669 | 64,000 | 3,345 |
| 1991-01-07 | 682 | 682 | 665 | 670 | 28,000 | 3,350 |
| 1991-01-04 | 710 | 710 | 680 | 680 | 22,000 | 3,400 |
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
