4914 高砂香料工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 629 | 675 | 628 | 669 | 123,000 | 3,345 |
| 1992-12-29 | 645 | 645 | 630 | 644 | 32,000 | 3,220 |
| 1992-12-28 | 649 | 649 | 629 | 649 | 28,000 | 3,245 |
| 1992-12-25 | 635 | 640 | 631 | 634 | 46,000 | 3,170 |
| 1992-12-24 | 632 | 640 | 632 | 640 | 27,000 | 3,200 |
| 1992-12-22 | 641 | 641 | 632 | 633 | 79,000 | 3,165 |
| 1992-12-21 | 646 | 650 | 640 | 640 | 68,000 | 3,200 |
| 1992-12-18 | 650 | 655 | 642 | 642 | 49,000 | 3,210 |
| 1992-12-17 | 650 | 665 | 650 | 655 | 24,000 | 3,275 |
| 1992-12-16 | 665 | 665 | 645 | 650 | 48,000 | 3,250 |
| 1992-12-15 | 660 | 660 | 644 | 660 | 56,000 | 3,300 |
| 1992-12-14 | 663 | 663 | 649 | 653 | 44,000 | 3,265 |
| 1992-12-11 | 665 | 665 | 663 | 664 | 102,000 | 3,320 |
| 1992-12-10 | 660 | 670 | 660 | 663 | 110,000 | 3,315 |
| 1992-12-09 | 634 | 660 | 634 | 655 | 149,000 | 3,275 |
| 1992-12-08 | 635 | 635 | 634 | 634 | 3,000 | 3,170 |
| 1992-12-07 | 633 | 633 | 631 | 631 | 22,000 | 3,155 |
| 1992-12-04 | 643 | 645 | 633 | 633 | 95,000 | 3,165 |
| 1992-12-03 | 649 | 655 | 643 | 643 | 54,000 | 3,215 |
| 1992-12-02 | 651 | 655 | 640 | 655 | 52,000 | 3,275 |
| 1992-12-01 | 673 | 673 | 656 | 656 | 115,000 | 3,280 |
| 1992-11-30 | 680 | 685 | 670 | 674 | 107,000 | 3,370 |
| 1992-11-27 | 660 | 670 | 655 | 670 | 140,000 | 3,350 |
| 1992-11-26 | 646 | 668 | 643 | 650 | 160,000 | 3,250 |
| 1992-11-25 | 634 | 640 | 630 | 633 | 67,000 | 3,165 |
| 1992-11-24 | 634 | 640 | 633 | 633 | 91,000 | 3,165 |
| 1992-11-20 | 611 | 633 | 605 | 633 | 72,000 | 3,165 |
| 1992-11-19 | 625 | 625 | 612 | 612 | 115,000 | 3,060 |
| 1992-11-18 | 586 | 637 | 586 | 637 | 249,000 | 3,185 |
| 1992-11-17 | 583 | 603 | 583 | 596 | 147,000 | 2,980 |
| 1992-11-16 | 630 | 631 | 601 | 603 | 104,000 | 3,015 |
| 1992-11-13 | 614 | 624 | 614 | 624 | 83,000 | 3,120 |
| 1992-11-12 | 625 | 634 | 611 | 634 | 111,000 | 3,170 |
| 1992-11-11 | 636 | 637 | 627 | 635 | 77,000 | 3,175 |
| 1992-11-10 | 639 | 650 | 636 | 636 | 180,000 | 3,180 |
| 1992-11-09 | 660 | 665 | 640 | 649 | 168,000 | 3,245 |
| 1992-11-06 | 670 | 675 | 665 | 670 | 89,000 | 3,350 |
| 1992-11-05 | 688 | 690 | 670 | 679 | 138,000 | 3,395 |
| 1992-11-04 | 685 | 703 | 685 | 698 | 69,000 | 3,490 |
| 1992-11-02 | 684 | 698 | 670 | 698 | 96,000 | 3,490 |
| 1992-10-30 | 719 | 719 | 688 | 688 | 100,000 | 3,440 |
| 1992-10-29 | 717 | 717 | 711 | 715 | 47,000 | 3,575 |
| 1992-10-28 | 725 | 727 | 710 | 725 | 122,000 | 3,625 |
| 1992-10-27 | 725 | 725 | 716 | 721 | 87,000 | 3,605 |
| 1992-10-26 | 738 | 738 | 720 | 725 | 169,000 | 3,625 |
| 1992-10-23 | 720 | 750 | 710 | 740 | 173,000 | 3,700 |
| 1992-10-22 | 721 | 730 | 710 | 720 | 130,000 | 3,600 |
| 1992-10-21 | 734 | 734 | 710 | 721 | 173,000 | 3,605 |
| 1992-10-20 | 730 | 733 | 708 | 724 | 242,000 | 3,620 |
| 1992-10-19 | 750 | 750 | 730 | 745 | 151,000 | 3,725 |
| 1992-10-16 | 765 | 768 | 755 | 765 | 215,000 | 3,825 |
| 1992-10-15 | 735 | 765 | 735 | 762 | 459,000 | 3,810 |
| 1992-10-14 | 753 | 759 | 735 | 735 | 308,000 | 3,675 |
| 1992-10-13 | 779 | 783 | 747 | 757 | 1,518,000 | 3,785 |
| 1992-10-12 | 775 | 780 | 768 | 780 | 369,000 | 3,900 |
| 1992-10-09 | 756 | 787 | 756 | 779 | 1,380,000 | 3,895 |
| 1992-10-08 | 754 | 765 | 746 | 757 | 955,000 | 3,785 |
| 1992-10-07 | 729 | 756 | 720 | 745 | 1,008,000 | 3,725 |
| 1992-10-06 | 725 | 732 | 706 | 730 | 399,000 | 3,650 |
| 1992-10-05 | 765 | 765 | 742 | 744 | 574,000 | 3,720 |
| 1992-10-02 | 734 | 783 | 734 | 769 | 2,401,000 | 3,845 |
| 1992-10-01 | 706 | 740 | 706 | 738 | 317,000 | 3,690 |
| 1992-09-30 | 720 | 725 | 706 | 714 | 206,000 | 3,570 |
| 1992-09-29 | 740 | 750 | 705 | 730 | 361,000 | 3,650 |
| 1992-09-28 | 723 | 752 | 723 | 735 | 1,087,000 | 3,675 |
| 1992-09-25 | 700 | 723 | 690 | 723 | 445,000 | 3,615 |
| 1992-09-24 | 695 | 707 | 680 | 704 | 592,000 | 3,520 |
| 1992-09-22 | 679 | 698 | 679 | 695 | 87,000 | 3,475 |
| 1992-09-21 | 685 | 690 | 680 | 689 | 122,000 | 3,445 |
| 1992-09-18 | 699 | 700 | 685 | 695 | 245,000 | 3,475 |
| 1992-09-17 | 705 | 705 | 696 | 705 | 244,000 | 3,525 |
| 1992-09-16 | 697 | 715 | 683 | 715 | 445,000 | 3,575 |
| 1992-09-14 | 688 | 700 | 675 | 700 | 199,000 | 3,500 |
| 1992-09-11 | 675 | 708 | 675 | 699 | 494,000 | 3,495 |
| 1992-09-10 | 688 | 688 | 670 | 675 | 152,000 | 3,375 |
| 1992-09-09 | 684 | 697 | 674 | 689 | 370,000 | 3,445 |
| 1992-09-08 | 660 | 694 | 660 | 680 | 923,000 | 3,400 |
| 1992-09-07 | 655 | 660 | 639 | 640 | 197,000 | 3,200 |
| 1992-09-04 | 620 | 650 | 613 | 650 | 355,000 | 3,250 |
| 1992-09-03 | 580 | 620 | 580 | 612 | 253,000 | 3,060 |
| 1992-09-02 | 619 | 619 | 581 | 581 | 44,000 | 2,905 |
| 1992-09-01 | 644 | 645 | 622 | 622 | 214,000 | 3,110 |
| 1992-08-31 | 610 | 650 | 609 | 643 | 470,000 | 3,215 |
| 1992-08-28 | 560 | 613 | 550 | 610 | 589,000 | 3,050 |
| 1992-08-27 | 537 | 585 | 532 | 565 | 347,000 | 2,825 |
| 1992-08-26 | 525 | 525 | 516 | 517 | 143,000 | 2,585 |
| 1992-08-25 | 530 | 537 | 519 | 525 | 109,000 | 2,625 |
| 1992-08-24 | 515 | 550 | 515 | 537 | 395,000 | 2,685 |
| 1992-08-21 | 508 | 520 | 499 | 515 | 193,000 | 2,575 |
| 1992-08-20 | 475 | 510 | 475 | 500 | 267,000 | 2,500 |
| 1992-08-19 | 456 | 475 | 449 | 475 | 190,000 | 2,375 |
| 1992-08-18 | 475 | 475 | 451 | 456 | 70,000 | 2,280 |
| 1992-08-17 | 470 | 485 | 470 | 485 | 59,000 | 2,425 |
| 1992-08-14 | 467 | 470 | 460 | 470 | 184,000 | 2,350 |
| 1992-08-13 | 451 | 469 | 445 | 469 | 184,000 | 2,345 |
| 1992-08-12 | 461 | 469 | 451 | 451 | 218,000 | 2,255 |
| 1992-08-11 | 482 | 485 | 469 | 469 | 58,000 | 2,345 |
| 1992-08-10 | 500 | 501 | 480 | 480 | 84,000 | 2,400 |
| 1992-08-07 | 527 | 527 | 520 | 520 | 148,000 | 2,600 |
| 1992-08-06 | 530 | 535 | 526 | 527 | 133,000 | 2,635 |
| 1992-08-05 | 526 | 530 | 526 | 530 | 51,000 | 2,650 |
| 1992-08-04 | 542 | 542 | 530 | 540 | 36,000 | 2,700 |
| 1992-08-03 | 550 | 550 | 540 | 544 | 104,000 | 2,720 |
| 1992-07-31 | 549 | 550 | 535 | 550 | 94,000 | 2,750 |
| 1992-07-30 | 546 | 550 | 532 | 550 | 88,000 | 2,750 |
| 1992-07-29 | 571 | 576 | 526 | 531 | 81,000 | 2,655 |
| 1992-07-28 | 575 | 575 | 569 | 570 | 35,000 | 2,850 |
| 1992-07-27 | 610 | 610 | 576 | 580 | 75,000 | 2,900 |
| 1992-07-24 | 610 | 610 | 590 | 599 | 42,000 | 2,995 |
| 1992-07-23 | 604 | 610 | 590 | 610 | 131,000 | 3,050 |
| 1992-07-22 | 650 | 654 | 611 | 611 | 97,000 | 3,055 |
| 1992-07-21 | 616 | 650 | 616 | 649 | 392,000 | 3,245 |
| 1992-07-20 | 630 | 630 | 615 | 615 | 51,000 | 3,075 |
| 1992-07-17 | 650 | 650 | 636 | 640 | 15,000 | 3,200 |
| 1992-07-16 | 650 | 650 | 640 | 640 | 13,000 | 3,200 |
| 1992-07-15 | 652 | 652 | 631 | 632 | 7,000 | 3,160 |
| 1992-07-14 | 655 | 655 | 640 | 650 | 14,000 | 3,250 |
| 1992-07-13 | 655 | 655 | 654 | 654 | 8,000 | 3,270 |
| 1992-07-10 | 660 | 660 | 650 | 654 | 28,000 | 3,270 |
| 1992-07-09 | 660 | 660 | 651 | 652 | 20,000 | 3,260 |
| 1992-07-08 | 661 | 665 | 650 | 650 | 40,000 | 3,250 |
| 1992-07-07 | 670 | 672 | 658 | 666 | 34,000 | 3,330 |
| 1992-07-06 | 670 | 670 | 666 | 666 | 15,000 | 3,330 |
| 1992-07-03 | 665 | 675 | 665 | 675 | 18,000 | 3,375 |
| 1992-07-02 | 642 | 663 | 642 | 663 | 21,000 | 3,315 |
| 1992-07-01 | 634 | 638 | 618 | 638 | 34,000 | 3,190 |
| 1992-06-30 | 638 | 638 | 631 | 638 | 42,000 | 3,190 |
| 1992-06-29 | 611 | 629 | 611 | 629 | 15,000 | 3,145 |
| 1992-06-26 | 636 | 636 | 615 | 631 | 67,000 | 3,155 |
| 1992-06-25 | 621 | 631 | 615 | 631 | 50,000 | 3,155 |
| 1992-06-24 | 634 | 641 | 631 | 631 | 34,000 | 3,155 |
| 1992-06-23 | 620 | 631 | 620 | 631 | 30,000 | 3,155 |
| 1992-06-22 | 645 | 645 | 623 | 630 | 15,000 | 3,150 |
| 1992-06-19 | 620 | 647 | 620 | 635 | 33,000 | 3,175 |
| 1992-06-18 | 628 | 635 | 625 | 630 | 78,000 | 3,150 |
| 1992-06-17 | 652 | 657 | 648 | 648 | 137,000 | 3,240 |
| 1992-06-16 | 663 | 665 | 661 | 661 | 42,000 | 3,305 |
| 1992-06-15 | 670 | 670 | 660 | 661 | 40,000 | 3,305 |
| 1992-06-12 | 703 | 703 | 680 | 680 | 125,000 | 3,400 |
| 1992-06-11 | 700 | 705 | 697 | 700 | 81,000 | 3,500 |
| 1992-06-10 | 691 | 710 | 681 | 700 | 37,000 | 3,500 |
| 1992-06-09 | 690 | 692 | 690 | 690 | 11,000 | 3,450 |
| 1992-06-08 | 698 | 698 | 685 | 690 | 37,000 | 3,450 |
| 1992-06-05 | 701 | 705 | 700 | 700 | 33,000 | 3,500 |
| 1992-06-04 | 710 | 710 | 705 | 710 | 36,000 | 3,550 |
| 1992-06-03 | 715 | 715 | 701 | 710 | 20,000 | 3,550 |
| 1992-06-02 | 710 | 720 | 710 | 715 | 25,000 | 3,575 |
| 1992-06-01 | 718 | 719 | 715 | 719 | 60,000 | 3,595 |
| 1992-05-29 | 715 | 715 | 705 | 708 | 40,000 | 3,540 |
| 1992-05-28 | 700 | 715 | 700 | 715 | 47,000 | 3,575 |
| 1992-05-27 | 720 | 720 | 700 | 701 | 117,000 | 3,505 |
| 1992-05-26 | 738 | 738 | 715 | 730 | 83,000 | 3,650 |
| 1992-05-25 | 738 | 739 | 731 | 731 | 87,000 | 3,655 |
| 1992-05-22 | 740 | 740 | 725 | 740 | 115,000 | 3,700 |
| 1992-05-21 | 728 | 745 | 728 | 742 | 129,000 | 3,710 |
| 1992-05-20 | 735 | 765 | 735 | 748 | 489,000 | 3,740 |
| 1992-05-19 | 727 | 735 | 711 | 718 | 151,000 | 3,590 |
| 1992-05-18 | 706 | 725 | 706 | 717 | 73,000 | 3,585 |
| 1992-05-15 | 739 | 740 | 705 | 705 | 479,000 | 3,525 |
| 1992-05-14 | 685 | 748 | 685 | 741 | 890,000 | 3,705 |
| 1992-05-13 | 700 | 700 | 681 | 685 | 226,000 | 3,425 |
| 1992-05-12 | 710 | 710 | 699 | 700 | 152,000 | 3,500 |
| 1992-05-11 | 680 | 700 | 680 | 700 | 206,000 | 3,500 |
| 1992-05-08 | 675 | 680 | 666 | 677 | 151,000 | 3,385 |
| 1992-05-07 | 651 | 690 | 651 | 655 | 177,000 | 3,275 |
| 1992-05-06 | 646 | 672 | 643 | 656 | 159,000 | 3,280 |
| 1992-05-01 | 655 | 660 | 643 | 645 | 190,000 | 3,225 |
| 1992-04-30 | 655 | 660 | 651 | 655 | 63,000 | 3,275 |
| 1992-04-28 | 661 | 670 | 660 | 670 | 79,000 | 3,350 |
| 1992-04-27 | 670 | 670 | 661 | 661 | 45,000 | 3,305 |
| 1992-04-24 | 690 | 690 | 660 | 660 | 84,000 | 3,300 |
| 1992-04-23 | 666 | 685 | 665 | 680 | 72,000 | 3,400 |
| 1992-04-22 | 680 | 685 | 650 | 665 | 98,000 | 3,325 |
| 1992-04-21 | 680 | 699 | 675 | 699 | 109,000 | 3,495 |
| 1992-04-20 | 704 | 704 | 680 | 700 | 81,000 | 3,500 |
| 1992-04-17 | 707 | 714 | 700 | 705 | 252,000 | 3,525 |
| 1992-04-16 | 708 | 716 | 690 | 714 | 169,000 | 3,570 |
| 1992-04-15 | 670 | 710 | 670 | 707 | 256,000 | 3,535 |
| 1992-04-14 | 669 | 675 | 650 | 669 | 161,000 | 3,345 |
| 1992-04-13 | 700 | 700 | 650 | 669 | 127,000 | 3,345 |
| 1992-04-10 | 640 | 690 | 635 | 690 | 220,000 | 3,450 |
| 1992-04-09 | 595 | 618 | 581 | 600 | 321,000 | 3,000 |
| 1992-04-08 | 600 | 605 | 570 | 585 | 279,000 | 2,925 |
| 1992-04-07 | 666 | 670 | 635 | 640 | 151,000 | 3,200 |
| 1992-04-06 | 641 | 666 | 641 | 665 | 104,000 | 3,325 |
| 1992-04-03 | 617 | 636 | 600 | 621 | 373,000 | 3,105 |
| 1992-04-02 | 641 | 666 | 590 | 610 | 384,000 | 3,050 |
| 1992-04-01 | 702 | 702 | 629 | 640 | 345,000 | 3,200 |
| 1992-03-31 | 716 | 739 | 710 | 711 | 121,000 | 3,555 |
| 1992-03-30 | 720 | 735 | 710 | 710 | 179,000 | 3,550 |
| 1992-03-27 | 758 | 758 | 725 | 725 | 393,000 | 3,625 |
| 1992-03-26 | 814 | 814 | 765 | 775 | 209,000 | 3,875 |
| 1992-03-25 | 818 | 818 | 795 | 810 | 153,000 | 4,050 |
| 1992-03-24 | 820 | 825 | 800 | 818 | 206,000 | 4,090 |
| 1992-03-23 | 800 | 815 | 798 | 815 | 322,000 | 4,075 |
| 1992-03-19 | 750 | 775 | 750 | 761 | 186,000 | 3,805 |
| 1992-03-18 | 780 | 780 | 745 | 749 | 298,000 | 3,745 |
| 1992-03-17 | 800 | 800 | 767 | 770 | 409,000 | 3,850 |
| 1992-03-16 | 819 | 825 | 810 | 820 | 83,000 | 4,100 |
| 1992-03-13 | 840 | 840 | 815 | 817 | 304,000 | 4,085 |
| 1992-03-12 | 829 | 839 | 811 | 820 | 116,000 | 4,100 |
| 1992-03-11 | 850 | 851 | 828 | 830 | 80,000 | 4,150 |
| 1992-03-10 | 839 | 849 | 828 | 849 | 237,000 | 4,245 |
| 1992-03-09 | 852 | 855 | 830 | 841 | 175,000 | 4,205 |
| 1992-03-06 | 851 | 892 | 851 | 856 | 1,005,000 | 4,280 |
| 1992-03-05 | 802 | 860 | 801 | 851 | 910,000 | 4,255 |
| 1992-03-04 | 814 | 829 | 801 | 801 | 183,000 | 4,005 |
| 1992-03-03 | 849 | 849 | 815 | 829 | 323,000 | 4,145 |
| 1992-03-02 | 810 | 854 | 810 | 845 | 659,000 | 4,225 |
| 1992-02-28 | 836 | 836 | 820 | 820 | 294,000 | 4,100 |
| 1992-02-27 | 820 | 840 | 811 | 836 | 440,000 | 4,180 |
| 1992-02-26 | 797 | 819 | 795 | 819 | 561,000 | 4,095 |
| 1992-02-25 | 760 | 800 | 760 | 796 | 348,000 | 3,980 |
| 1992-02-24 | 765 | 765 | 750 | 765 | 79,000 | 3,825 |
| 1992-02-21 | 750 | 758 | 746 | 750 | 123,000 | 3,750 |
| 1992-02-20 | 760 | 761 | 740 | 745 | 138,000 | 3,725 |
| 1992-02-19 | 764 | 765 | 760 | 760 | 80,000 | 3,800 |
| 1992-02-18 | 778 | 784 | 765 | 780 | 70,000 | 3,900 |
| 1992-02-17 | 760 | 785 | 760 | 785 | 70,000 | 3,925 |
| 1992-02-14 | 785 | 792 | 775 | 785 | 324,000 | 3,925 |
| 1992-02-13 | 763 | 800 | 763 | 795 | 232,000 | 3,975 |
| 1992-02-12 | 790 | 790 | 769 | 773 | 94,000 | 3,865 |
| 1992-02-10 | 786 | 796 | 786 | 788 | 155,000 | 3,940 |
| 1992-02-07 | 795 | 816 | 790 | 805 | 348,000 | 4,025 |
| 1992-02-06 | 820 | 820 | 785 | 800 | 355,000 | 4,000 |
| 1992-02-05 | 818 | 825 | 806 | 820 | 607,000 | 4,100 |
| 1992-02-04 | 765 | 831 | 765 | 828 | 1,498,000 | 4,140 |
| 1992-02-03 | 770 | 773 | 740 | 770 | 289,000 | 3,850 |
| 1992-01-31 | 690 | 780 | 690 | 765 | 817,000 | 3,825 |
| 1992-01-30 | 645 | 700 | 645 | 700 | 231,000 | 3,500 |
| 1992-01-29 | 659 | 660 | 635 | 645 | 113,000 | 3,225 |
| 1992-01-28 | 650 | 650 | 643 | 650 | 73,000 | 3,250 |
| 1992-01-27 | 651 | 658 | 643 | 650 | 53,000 | 3,250 |
| 1992-01-24 | 644 | 645 | 614 | 645 | 171,000 | 3,225 |
| 1992-01-23 | 661 | 661 | 640 | 645 | 62,000 | 3,225 |
| 1992-01-22 | 636 | 665 | 620 | 660 | 55,000 | 3,300 |
| 1992-01-21 | 646 | 646 | 614 | 635 | 78,000 | 3,175 |
| 1992-01-20 | 670 | 670 | 640 | 646 | 64,000 | 3,230 |
| 1992-01-17 | 670 | 675 | 655 | 670 | 205,000 | 3,350 |
| 1992-01-16 | 686 | 690 | 665 | 679 | 208,000 | 3,395 |
| 1992-01-14 | 672 | 686 | 672 | 677 | 79,000 | 3,385 |
| 1992-01-13 | 710 | 710 | 670 | 680 | 67,000 | 3,400 |
| 1992-01-10 | 712 | 718 | 700 | 710 | 107,000 | 3,550 |
| 1992-01-09 | 722 | 723 | 710 | 710 | 39,000 | 3,550 |
| 1992-01-08 | 730 | 730 | 711 | 719 | 56,000 | 3,595 |
| 1992-01-07 | 725 | 745 | 722 | 725 | 52,000 | 3,625 |
| 1992-01-06 | 732 | 750 | 732 | 745 | 25,000 | 3,725 |
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
