4914 高砂香料工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 613 | 615 | 603 | 603 | 18,000 | 3,015 |
| 1993-12-29 | 613 | 613 | 600 | 600 | 40,000 | 3,000 |
| 1993-12-28 | 600 | 613 | 590 | 613 | 126,000 | 3,065 |
| 1993-12-27 | 616 | 616 | 601 | 601 | 41,000 | 3,005 |
| 1993-12-24 | 630 | 630 | 605 | 606 | 36,000 | 3,030 |
| 1993-12-22 | 611 | 620 | 610 | 620 | 29,000 | 3,100 |
| 1993-12-21 | 612 | 615 | 611 | 614 | 39,000 | 3,070 |
| 1993-12-20 | 640 | 640 | 610 | 610 | 62,000 | 3,050 |
| 1993-12-17 | 650 | 650 | 633 | 640 | 63,000 | 3,200 |
| 1993-12-16 | 623 | 640 | 618 | 640 | 114,000 | 3,200 |
| 1993-12-15 | 620 | 620 | 610 | 613 | 74,000 | 3,065 |
| 1993-12-14 | 640 | 640 | 601 | 601 | 69,000 | 3,005 |
| 1993-12-13 | 625 | 640 | 625 | 638 | 49,000 | 3,190 |
| 1993-12-10 | 629 | 630 | 615 | 625 | 94,000 | 3,125 |
| 1993-12-09 | 615 | 629 | 615 | 629 | 18,000 | 3,145 |
| 1993-12-08 | 611 | 620 | 590 | 601 | 134,000 | 3,005 |
| 1993-12-07 | 608 | 628 | 606 | 610 | 62,000 | 3,050 |
| 1993-12-06 | 655 | 655 | 608 | 609 | 60,000 | 3,045 |
| 1993-12-03 | 655 | 655 | 630 | 650 | 102,000 | 3,250 |
| 1993-12-02 | 640 | 671 | 640 | 645 | 154,000 | 3,225 |
| 1993-12-01 | 598 | 633 | 591 | 633 | 282,000 | 3,165 |
| 1993-11-30 | 590 | 601 | 575 | 601 | 139,000 | 3,005 |
| 1993-11-29 | 590 | 590 | 550 | 580 | 310,000 | 2,900 |
| 1993-11-26 | 640 | 645 | 612 | 612 | 126,000 | 3,060 |
| 1993-11-25 | 623 | 635 | 621 | 635 | 166,000 | 3,175 |
| 1993-11-24 | 650 | 660 | 630 | 630 | 160,000 | 3,150 |
| 1993-11-22 | 670 | 671 | 660 | 665 | 118,000 | 3,325 |
| 1993-11-19 | 691 | 704 | 675 | 680 | 178,000 | 3,400 |
| 1993-11-18 | 690 | 700 | 685 | 690 | 143,000 | 3,450 |
| 1993-11-17 | 696 | 700 | 690 | 690 | 133,000 | 3,450 |
| 1993-11-16 | 690 | 705 | 680 | 700 | 122,000 | 3,500 |
| 1993-11-15 | 724 | 729 | 683 | 695 | 126,000 | 3,475 |
| 1993-11-12 | 676 | 734 | 676 | 727 | 161,000 | 3,635 |
| 1993-11-11 | 671 | 680 | 670 | 674 | 115,000 | 3,370 |
| 1993-11-10 | 680 | 680 | 660 | 671 | 149,000 | 3,355 |
| 1993-11-09 | 688 | 703 | 680 | 680 | 231,000 | 3,400 |
| 1993-11-08 | 685 | 690 | 680 | 685 | 343,000 | 3,425 |
| 1993-11-05 | 700 | 700 | 680 | 689 | 545,000 | 3,445 |
| 1993-11-04 | 741 | 744 | 700 | 710 | 411,000 | 3,550 |
| 1993-11-02 | 765 | 765 | 741 | 741 | 97,000 | 3,705 |
| 1993-11-01 | 778 | 785 | 763 | 765 | 139,000 | 3,825 |
| 1993-10-29 | 766 | 785 | 766 | 785 | 70,000 | 3,925 |
| 1993-10-28 | 766 | 773 | 765 | 766 | 124,000 | 3,830 |
| 1993-10-27 | 784 | 784 | 765 | 771 | 149,000 | 3,855 |
| 1993-10-26 | 771 | 781 | 766 | 774 | 362,000 | 3,870 |
| 1993-10-25 | 805 | 809 | 785 | 791 | 319,000 | 3,955 |
| 1993-10-22 | 820 | 829 | 808 | 815 | 283,000 | 4,075 |
| 1993-10-21 | 831 | 831 | 823 | 825 | 115,000 | 4,125 |
| 1993-10-20 | 835 | 835 | 829 | 829 | 91,000 | 4,145 |
| 1993-10-19 | 827 | 830 | 825 | 830 | 92,000 | 4,150 |
| 1993-10-18 | 827 | 836 | 827 | 830 | 54,000 | 4,150 |
| 1993-10-15 | 830 | 835 | 827 | 827 | 164,000 | 4,135 |
| 1993-10-14 | 832 | 837 | 828 | 830 | 233,000 | 4,150 |
| 1993-10-13 | 855 | 855 | 838 | 838 | 226,000 | 4,190 |
| 1993-10-12 | 860 | 860 | 851 | 860 | 92,000 | 4,300 |
| 1993-10-08 | 860 | 865 | 855 | 863 | 85,000 | 4,315 |
| 1993-10-07 | 862 | 869 | 861 | 869 | 207,000 | 4,345 |
| 1993-10-06 | 871 | 877 | 868 | 869 | 118,000 | 4,345 |
| 1993-10-05 | 880 | 880 | 875 | 875 | 176,000 | 4,375 |
| 1993-10-04 | 880 | 880 | 860 | 862 | 84,000 | 4,310 |
| 1993-10-01 | 862 | 878 | 851 | 878 | 205,000 | 4,390 |
| 1993-09-30 | 864 | 870 | 862 | 862 | 143,000 | 4,310 |
| 1993-09-29 | 872 | 872 | 863 | 870 | 245,000 | 4,350 |
| 1993-09-28 | 861 | 879 | 860 | 872 | 210,000 | 4,360 |
| 1993-09-27 | 860 | 880 | 860 | 862 | 193,000 | 4,310 |
| 1993-09-24 | 851 | 863 | 851 | 855 | 161,000 | 4,275 |
| 1993-09-22 | 860 | 870 | 855 | 855 | 260,000 | 4,275 |
| 1993-09-21 | 880 | 880 | 864 | 872 | 407,000 | 4,360 |
| 1993-09-20 | 891 | 894 | 856 | 870 | 382,000 | 4,350 |
| 1993-09-17 | 893 | 897 | 885 | 897 | 225,000 | 4,485 |
| 1993-09-16 | 911 | 911 | 891 | 891 | 283,000 | 4,455 |
| 1993-09-14 | 920 | 924 | 910 | 911 | 256,000 | 4,555 |
| 1993-09-13 | 918 | 929 | 917 | 924 | 111,000 | 4,620 |
| 1993-09-10 | 920 | 924 | 915 | 915 | 220,000 | 4,575 |
| 1993-09-09 | 928 | 932 | 915 | 920 | 314,000 | 4,600 |
| 1993-09-08 | 935 | 938 | 926 | 936 | 246,000 | 4,680 |
| 1993-09-07 | 930 | 945 | 930 | 938 | 350,000 | 4,690 |
| 1993-09-06 | 925 | 939 | 920 | 938 | 377,000 | 4,690 |
| 1993-09-03 | 923 | 925 | 910 | 915 | 457,000 | 4,575 |
| 1993-09-02 | 931 | 935 | 923 | 923 | 338,000 | 4,615 |
| 1993-09-01 | 935 | 940 | 932 | 940 | 292,000 | 4,700 |
| 1993-08-31 | 949 | 964 | 930 | 945 | 882,000 | 4,725 |
| 1993-08-30 | 936 | 950 | 931 | 949 | 323,000 | 4,745 |
| 1993-08-27 | 950 | 955 | 930 | 933 | 605,000 | 4,665 |
| 1993-08-26 | 956 | 956 | 935 | 945 | 957,000 | 4,725 |
| 1993-08-25 | 934 | 967 | 934 | 950 | 2,715,000 | 4,750 |
| 1993-08-24 | 928 | 938 | 922 | 932 | 986,000 | 4,660 |
| 1993-08-23 | 909 | 936 | 905 | 928 | 456,000 | 4,640 |
| 1993-08-20 | 920 | 928 | 898 | 912 | 1,233,000 | 4,560 |
| 1993-08-19 | 945 | 949 | 911 | 912 | 1,047,000 | 4,560 |
| 1993-08-18 | 941 | 959 | 935 | 949 | 1,939,000 | 4,745 |
| 1993-08-17 | 977 | 996 | 941 | 942 | 5,337,000 | 4,710 |
| 1993-08-16 | 933 | 978 | 928 | 977 | 3,520,000 | 4,885 |
| 1993-08-13 | 913 | 943 | 912 | 934 | 3,500,000 | 4,670 |
| 1993-08-12 | 889 | 913 | 881 | 908 | 2,712,000 | 4,540 |
| 1993-08-11 | 873 | 884 | 873 | 884 | 627,000 | 4,420 |
| 1993-08-10 | 881 | 888 | 872 | 875 | 993,000 | 4,375 |
| 1993-08-09 | 894 | 901 | 880 | 880 | 2,237,000 | 4,400 |
| 1993-08-06 | 863 | 898 | 857 | 895 | 4,171,000 | 4,475 |
| 1993-08-05 | 850 | 864 | 846 | 860 | 1,805,000 | 4,300 |
| 1993-08-04 | 845 | 851 | 841 | 845 | 1,245,000 | 4,225 |
| 1993-08-03 | 836 | 848 | 829 | 844 | 1,283,000 | 4,220 |
| 1993-08-02 | 833 | 834 | 818 | 826 | 457,000 | 4,130 |
| 1993-07-30 | 832 | 840 | 822 | 835 | 1,031,000 | 4,175 |
| 1993-07-29 | 837 | 843 | 832 | 840 | 2,443,000 | 4,200 |
| 1993-07-28 | 807 | 842 | 805 | 841 | 4,688,000 | 4,205 |
| 1993-07-27 | 810 | 814 | 792 | 805 | 1,941,000 | 4,025 |
| 1993-07-26 | 782 | 810 | 770 | 804 | 1,671,000 | 4,020 |
| 1993-07-23 | 787 | 787 | 770 | 780 | 1,056,000 | 3,900 |
| 1993-07-22 | 790 | 798 | 782 | 787 | 2,846,000 | 3,935 |
| 1993-07-21 | 745 | 773 | 745 | 770 | 960,000 | 3,850 |
| 1993-07-20 | 732 | 746 | 731 | 741 | 129,000 | 3,705 |
| 1993-07-19 | 752 | 752 | 730 | 730 | 90,000 | 3,650 |
| 1993-07-16 | 742 | 752 | 741 | 750 | 221,000 | 3,750 |
| 1993-07-15 | 748 | 755 | 738 | 752 | 452,000 | 3,760 |
| 1993-07-14 | 718 | 753 | 718 | 753 | 366,000 | 3,765 |
| 1993-07-13 | 700 | 722 | 700 | 720 | 175,000 | 3,600 |
| 1993-07-12 | 700 | 700 | 695 | 700 | 43,000 | 3,500 |
| 1993-07-09 | 690 | 710 | 690 | 710 | 163,000 | 3,550 |
| 1993-07-08 | 700 | 700 | 680 | 690 | 373,000 | 3,450 |
| 1993-07-07 | 699 | 704 | 698 | 704 | 38,000 | 3,520 |
| 1993-07-06 | 698 | 708 | 698 | 700 | 37,000 | 3,500 |
| 1993-07-05 | 715 | 715 | 708 | 708 | 9,000 | 3,540 |
| 1993-07-02 | 718 | 718 | 702 | 702 | 56,000 | 3,510 |
| 1993-07-01 | 709 | 715 | 708 | 708 | 36,000 | 3,540 |
| 1993-06-30 | 720 | 720 | 712 | 720 | 54,000 | 3,600 |
| 1993-06-29 | 723 | 723 | 710 | 710 | 67,000 | 3,550 |
| 1993-06-28 | 725 | 729 | 713 | 713 | 58,000 | 3,565 |
| 1993-06-25 | 718 | 729 | 718 | 725 | 35,000 | 3,625 |
| 1993-06-24 | 705 | 720 | 705 | 718 | 155,000 | 3,590 |
| 1993-06-23 | 702 | 709 | 702 | 705 | 97,000 | 3,525 |
| 1993-06-22 | 706 | 720 | 701 | 720 | 115,000 | 3,600 |
| 1993-06-21 | 730 | 730 | 716 | 716 | 111,000 | 3,580 |
| 1993-06-18 | 760 | 760 | 740 | 745 | 142,000 | 3,725 |
| 1993-06-17 | 729 | 750 | 729 | 750 | 111,000 | 3,750 |
| 1993-06-16 | 737 | 745 | 712 | 740 | 183,000 | 3,700 |
| 1993-06-15 | 785 | 785 | 756 | 757 | 390,000 | 3,785 |
| 1993-06-14 | 790 | 791 | 773 | 782 | 265,000 | 3,910 |
| 1993-06-11 | 760 | 800 | 760 | 785 | 1,296,000 | 3,925 |
| 1993-06-10 | 769 | 770 | 760 | 765 | 94,000 | 3,825 |
| 1993-06-08 | 760 | 773 | 757 | 770 | 175,000 | 3,850 |
| 1993-06-07 | 779 | 779 | 770 | 770 | 152,000 | 3,850 |
| 1993-06-04 | 780 | 783 | 772 | 773 | 269,000 | 3,865 |
| 1993-06-03 | 760 | 783 | 755 | 780 | 793,000 | 3,900 |
| 1993-06-02 | 764 | 770 | 756 | 760 | 132,000 | 3,800 |
| 1993-06-01 | 765 | 765 | 755 | 755 | 177,000 | 3,775 |
| 1993-05-31 | 766 | 766 | 759 | 759 | 153,000 | 3,795 |
| 1993-05-28 | 756 | 765 | 755 | 756 | 71,000 | 3,780 |
| 1993-05-27 | 779 | 779 | 751 | 765 | 232,000 | 3,825 |
| 1993-05-26 | 755 | 770 | 755 | 769 | 311,000 | 3,845 |
| 1993-05-25 | 780 | 784 | 770 | 775 | 349,000 | 3,875 |
| 1993-05-24 | 759 | 795 | 759 | 785 | 1,275,000 | 3,925 |
| 1993-05-21 | 777 | 777 | 765 | 769 | 332,000 | 3,845 |
| 1993-05-20 | 780 | 780 | 754 | 768 | 376,000 | 3,840 |
| 1993-05-19 | 767 | 784 | 758 | 780 | 2,631,000 | 3,900 |
| 1993-05-18 | 734 | 772 | 730 | 767 | 1,400,000 | 3,835 |
| 1993-05-17 | 748 | 754 | 733 | 744 | 218,000 | 3,720 |
| 1993-05-14 | 752 | 755 | 741 | 754 | 542,000 | 3,770 |
| 1993-05-13 | 730 | 760 | 730 | 760 | 1,798,000 | 3,800 |
| 1993-05-12 | 720 | 738 | 718 | 727 | 1,517,000 | 3,635 |
| 1993-05-11 | 695 | 718 | 691 | 715 | 628,000 | 3,575 |
| 1993-05-10 | 700 | 700 | 686 | 687 | 232,000 | 3,435 |
| 1993-05-07 | 700 | 704 | 694 | 697 | 268,000 | 3,485 |
| 1993-05-06 | 690 | 695 | 685 | 695 | 250,000 | 3,475 |
| 1993-04-30 | 675 | 685 | 664 | 680 | 169,000 | 3,400 |
| 1993-04-28 | 669 | 681 | 669 | 672 | 125,000 | 3,360 |
| 1993-04-27 | 669 | 670 | 661 | 669 | 111,000 | 3,345 |
| 1993-04-26 | 650 | 650 | 636 | 640 | 286,000 | 3,200 |
| 1993-04-23 | 655 | 656 | 645 | 650 | 249,000 | 3,250 |
| 1993-04-22 | 680 | 680 | 661 | 661 | 189,000 | 3,305 |
| 1993-04-21 | 683 | 684 | 675 | 681 | 157,000 | 3,405 |
| 1993-04-20 | 684 | 694 | 684 | 685 | 110,000 | 3,425 |
| 1993-04-19 | 693 | 695 | 680 | 694 | 118,000 | 3,470 |
| 1993-04-16 | 706 | 720 | 691 | 700 | 498,000 | 3,500 |
| 1993-04-15 | 686 | 703 | 685 | 699 | 568,000 | 3,495 |
| 1993-04-14 | 688 | 691 | 680 | 682 | 317,000 | 3,410 |
| 1993-04-13 | 676 | 685 | 668 | 680 | 360,000 | 3,400 |
| 1993-04-12 | 680 | 680 | 667 | 675 | 124,000 | 3,375 |
| 1993-04-09 | 675 | 680 | 670 | 670 | 385,000 | 3,350 |
| 1993-04-08 | 695 | 699 | 660 | 670 | 429,000 | 3,350 |
| 1993-04-07 | 660 | 687 | 654 | 685 | 505,000 | 3,425 |
| 1993-04-06 | 665 | 665 | 650 | 660 | 385,000 | 3,300 |
| 1993-04-05 | 649 | 658 | 645 | 655 | 279,000 | 3,275 |
| 1993-04-02 | 655 | 655 | 641 | 641 | 398,000 | 3,205 |
| 1993-04-01 | 641 | 645 | 631 | 645 | 193,000 | 3,225 |
| 1993-03-31 | 640 | 645 | 631 | 631 | 202,000 | 3,155 |
| 1993-03-30 | 639 | 642 | 635 | 639 | 177,000 | 3,195 |
| 1993-03-29 | 625 | 639 | 622 | 636 | 206,000 | 3,180 |
| 1993-03-26 | 625 | 630 | 613 | 615 | 251,000 | 3,075 |
| 1993-03-25 | 625 | 627 | 617 | 625 | 165,000 | 3,125 |
| 1993-03-24 | 618 | 618 | 612 | 615 | 64,000 | 3,075 |
| 1993-03-23 | 632 | 632 | 616 | 618 | 63,000 | 3,090 |
| 1993-03-22 | 637 | 637 | 631 | 631 | 33,000 | 3,155 |
| 1993-03-19 | 635 | 645 | 623 | 630 | 245,000 | 3,150 |
| 1993-03-18 | 625 | 640 | 625 | 635 | 369,000 | 3,175 |
| 1993-03-17 | 622 | 637 | 620 | 624 | 498,000 | 3,120 |
| 1993-03-16 | 625 | 640 | 620 | 620 | 59,000 | 3,100 |
| 1993-03-15 | 611 | 625 | 611 | 625 | 67,000 | 3,125 |
| 1993-03-12 | 621 | 621 | 606 | 610 | 76,000 | 3,050 |
| 1993-03-11 | 625 | 630 | 621 | 621 | 134,000 | 3,105 |
| 1993-03-10 | 633 | 635 | 620 | 625 | 194,000 | 3,125 |
| 1993-03-09 | 617 | 627 | 613 | 613 | 108,000 | 3,065 |
| 1993-03-08 | 594 | 620 | 594 | 607 | 57,000 | 3,035 |
| 1993-03-05 | 591 | 595 | 591 | 595 | 118,000 | 2,975 |
| 1993-03-04 | 592 | 593 | 590 | 591 | 50,000 | 2,955 |
| 1993-03-03 | 595 | 602 | 592 | 592 | 74,000 | 2,960 |
| 1993-03-02 | 608 | 608 | 600 | 605 | 67,000 | 3,025 |
| 1993-03-01 | 630 | 630 | 607 | 610 | 45,000 | 3,050 |
| 1993-02-26 | 630 | 631 | 606 | 620 | 76,000 | 3,100 |
| 1993-02-25 | 635 | 638 | 620 | 625 | 49,000 | 3,125 |
| 1993-02-24 | 630 | 639 | 620 | 630 | 72,000 | 3,150 |
| 1993-02-23 | 640 | 641 | 630 | 640 | 77,000 | 3,200 |
| 1993-02-22 | 631 | 653 | 630 | 640 | 235,000 | 3,200 |
| 1993-02-19 | 640 | 663 | 640 | 640 | 486,000 | 3,200 |
| 1993-02-18 | 623 | 644 | 620 | 639 | 346,000 | 3,195 |
| 1993-02-17 | 601 | 623 | 595 | 620 | 143,000 | 3,100 |
| 1993-02-16 | 620 | 625 | 610 | 610 | 85,000 | 3,050 |
| 1993-02-15 | 605 | 624 | 605 | 615 | 109,000 | 3,075 |
| 1993-02-12 | 601 | 610 | 595 | 605 | 32,000 | 3,025 |
| 1993-02-10 | 584 | 594 | 583 | 594 | 7,000 | 2,970 |
| 1993-02-09 | 590 | 590 | 583 | 583 | 53,000 | 2,915 |
| 1993-02-08 | 595 | 595 | 590 | 590 | 49,000 | 2,950 |
| 1993-02-05 | 600 | 609 | 597 | 597 | 50,000 | 2,985 |
| 1993-02-04 | 605 | 610 | 602 | 602 | 60,000 | 3,010 |
| 1993-02-03 | 602 | 610 | 601 | 605 | 90,000 | 3,025 |
| 1993-02-02 | 590 | 603 | 590 | 603 | 56,000 | 3,015 |
| 1993-02-01 | 598 | 598 | 586 | 586 | 44,000 | 2,930 |
| 1993-01-29 | 595 | 595 | 593 | 595 | 95,000 | 2,975 |
| 1993-01-28 | 585 | 600 | 570 | 575 | 142,000 | 2,875 |
| 1993-01-27 | 575 | 594 | 573 | 585 | 67,000 | 2,925 |
| 1993-01-26 | 590 | 595 | 580 | 580 | 31,000 | 2,900 |
| 1993-01-25 | 579 | 589 | 576 | 580 | 42,000 | 2,900 |
| 1993-01-22 | 590 | 591 | 579 | 579 | 47,000 | 2,895 |
| 1993-01-21 | 600 | 600 | 590 | 600 | 40,000 | 3,000 |
| 1993-01-20 | 600 | 605 | 590 | 590 | 56,000 | 2,950 |
| 1993-01-19 | 605 | 605 | 595 | 600 | 57,000 | 3,000 |
| 1993-01-18 | 595 | 600 | 595 | 599 | 1,024,000 | 2,995 |
| 1993-01-14 | 608 | 608 | 595 | 600 | 70,000 | 3,000 |
| 1993-01-13 | 625 | 627 | 609 | 615 | 53,000 | 3,075 |
| 1993-01-12 | 639 | 639 | 625 | 625 | 28,000 | 3,125 |
| 1993-01-11 | 640 | 640 | 623 | 640 | 19,000 | 3,200 |
| 1993-01-08 | 625 | 639 | 625 | 639 | 22,000 | 3,195 |
| 1993-01-07 | 633 | 633 | 625 | 625 | 52,000 | 3,125 |
| 1993-01-06 | 633 | 633 | 623 | 623 | 121,000 | 3,115 |
| 1993-01-05 | 652 | 652 | 630 | 630 | 19,000 | 3,150 |
| 1993-01-04 | 668 | 668 | 656 | 656 | 15,000 | 3,280 |
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
