4914 高砂香料工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 838 | 848 | 834 | 840 | 991,000 | 4,200 |
| 1994-12-29 | 800 | 834 | 796 | 832 | 670,000 | 4,160 |
| 1994-12-28 | 802 | 807 | 800 | 802 | 155,000 | 4,010 |
| 1994-12-27 | 801 | 805 | 798 | 798 | 312,000 | 3,990 |
| 1994-12-26 | 809 | 809 | 800 | 802 | 143,000 | 4,010 |
| 1994-12-22 | 802 | 809 | 801 | 802 | 552,000 | 4,010 |
| 1994-12-21 | 799 | 804 | 796 | 798 | 415,000 | 3,990 |
| 1994-12-20 | 785 | 800 | 785 | 799 | 170,000 | 3,995 |
| 1994-12-19 | 799 | 799 | 790 | 795 | 159,000 | 3,975 |
| 1994-12-16 | 791 | 798 | 780 | 781 | 224,000 | 3,905 |
| 1994-12-15 | 782 | 800 | 781 | 798 | 280,000 | 3,990 |
| 1994-12-14 | 768 | 780 | 768 | 777 | 154,000 | 3,885 |
| 1994-12-13 | 788 | 795 | 771 | 771 | 140,000 | 3,855 |
| 1994-12-12 | 776 | 785 | 775 | 785 | 65,000 | 3,925 |
| 1994-12-09 | 800 | 810 | 785 | 785 | 811,000 | 3,925 |
| 1994-12-08 | 782 | 799 | 779 | 795 | 376,000 | 3,975 |
| 1994-12-07 | 772 | 783 | 771 | 783 | 218,000 | 3,915 |
| 1994-12-06 | 767 | 775 | 760 | 770 | 77,000 | 3,850 |
| 1994-12-05 | 775 | 780 | 775 | 777 | 83,000 | 3,885 |
| 1994-12-02 | 782 | 788 | 776 | 777 | 136,000 | 3,885 |
| 1994-12-01 | 789 | 800 | 780 | 782 | 435,000 | 3,910 |
| 1994-11-30 | 773 | 790 | 770 | 783 | 343,000 | 3,915 |
| 1994-11-29 | 755 | 776 | 755 | 768 | 216,000 | 3,840 |
| 1994-11-28 | 755 | 758 | 751 | 752 | 166,000 | 3,760 |
| 1994-11-25 | 765 | 765 | 750 | 752 | 179,000 | 3,760 |
| 1994-11-24 | 749 | 758 | 746 | 750 | 402,000 | 3,750 |
| 1994-11-22 | 745 | 755 | 742 | 755 | 221,000 | 3,775 |
| 1994-11-21 | 746 | 752 | 745 | 752 | 115,000 | 3,760 |
| 1994-11-18 | 750 | 761 | 748 | 750 | 93,000 | 3,750 |
| 1994-11-17 | 752 | 760 | 745 | 760 | 188,000 | 3,800 |
| 1994-11-16 | 750 | 762 | 750 | 760 | 170,000 | 3,800 |
| 1994-11-15 | 735 | 756 | 735 | 750 | 164,000 | 3,750 |
| 1994-11-14 | 730 | 739 | 730 | 739 | 51,000 | 3,695 |
| 1994-11-11 | 748 | 750 | 740 | 740 | 197,000 | 3,700 |
| 1994-11-10 | 731 | 738 | 723 | 738 | 139,000 | 3,690 |
| 1994-11-09 | 750 | 753 | 720 | 741 | 103,000 | 3,705 |
| 1994-11-08 | 755 | 760 | 742 | 750 | 121,000 | 3,750 |
| 1994-11-07 | 765 | 765 | 760 | 760 | 107,000 | 3,800 |
| 1994-11-04 | 775 | 780 | 770 | 775 | 149,000 | 3,875 |
| 1994-11-02 | 794 | 794 | 772 | 772 | 244,000 | 3,860 |
| 1994-11-01 | 775 | 794 | 775 | 789 | 158,000 | 3,945 |
| 1994-10-31 | 789 | 795 | 785 | 785 | 88,000 | 3,925 |
| 1994-10-28 | 800 | 811 | 788 | 788 | 327,000 | 3,940 |
| 1994-10-27 | 800 | 816 | 797 | 807 | 1,259,000 | 4,035 |
| 1994-10-26 | 780 | 787 | 775 | 775 | 98,000 | 3,875 |
| 1994-10-25 | 782 | 795 | 782 | 788 | 129,000 | 3,940 |
| 1994-10-24 | 798 | 798 | 785 | 790 | 199,000 | 3,950 |
| 1994-10-21 | 799 | 799 | 771 | 782 | 133,000 | 3,910 |
| 1994-10-20 | 770 | 795 | 760 | 795 | 183,000 | 3,975 |
| 1994-10-19 | 776 | 780 | 770 | 772 | 171,000 | 3,860 |
| 1994-10-18 | 790 | 795 | 770 | 770 | 314,000 | 3,850 |
| 1994-10-17 | 769 | 795 | 769 | 790 | 397,000 | 3,950 |
| 1994-10-14 | 767 | 769 | 754 | 768 | 115,000 | 3,840 |
| 1994-10-13 | 745 | 769 | 745 | 768 | 282,000 | 3,840 |
| 1994-10-12 | 750 | 753 | 740 | 753 | 97,000 | 3,765 |
| 1994-10-11 | 754 | 754 | 740 | 750 | 61,000 | 3,750 |
| 1994-10-07 | 731 | 740 | 730 | 740 | 92,000 | 3,700 |
| 1994-10-06 | 729 | 732 | 725 | 730 | 24,000 | 3,650 |
| 1994-10-05 | 724 | 734 | 723 | 728 | 63,000 | 3,640 |
| 1994-10-04 | 723 | 731 | 723 | 725 | 50,000 | 3,625 |
| 1994-10-03 | 730 | 730 | 720 | 726 | 51,000 | 3,630 |
| 1994-09-30 | 722 | 732 | 722 | 730 | 122,000 | 3,650 |
| 1994-09-29 | 722 | 727 | 722 | 727 | 61,000 | 3,635 |
| 1994-09-28 | 724 | 740 | 721 | 721 | 135,000 | 3,605 |
| 1994-09-27 | 721 | 735 | 721 | 734 | 120,000 | 3,670 |
| 1994-09-26 | 734 | 740 | 730 | 730 | 54,000 | 3,650 |
| 1994-09-22 | 741 | 742 | 735 | 740 | 65,000 | 3,700 |
| 1994-09-21 | 730 | 755 | 730 | 754 | 88,000 | 3,770 |
| 1994-09-20 | 713 | 737 | 713 | 737 | 85,000 | 3,685 |
| 1994-09-19 | 720 | 720 | 709 | 709 | 100,000 | 3,545 |
| 1994-09-16 | 726 | 727 | 716 | 720 | 207,000 | 3,600 |
| 1994-09-14 | 750 | 755 | 712 | 716 | 192,000 | 3,580 |
| 1994-09-13 | 751 | 757 | 750 | 756 | 65,000 | 3,780 |
| 1994-09-12 | 756 | 758 | 751 | 751 | 56,000 | 3,755 |
| 1994-09-09 | 755 | 760 | 755 | 758 | 85,000 | 3,790 |
| 1994-09-08 | 765 | 765 | 751 | 755 | 128,000 | 3,775 |
| 1994-09-07 | 780 | 780 | 750 | 755 | 151,000 | 3,775 |
| 1994-09-06 | 780 | 789 | 780 | 789 | 38,000 | 3,945 |
| 1994-09-05 | 790 | 794 | 776 | 780 | 129,000 | 3,900 |
| 1994-09-02 | 802 | 805 | 800 | 800 | 123,000 | 4,000 |
| 1994-09-01 | 812 | 812 | 802 | 802 | 132,000 | 4,010 |
| 1994-08-31 | 810 | 816 | 802 | 815 | 84,000 | 4,075 |
| 1994-08-30 | 818 | 820 | 811 | 811 | 147,000 | 4,055 |
| 1994-08-29 | 810 | 815 | 807 | 810 | 95,000 | 4,050 |
| 1994-08-26 | 800 | 810 | 800 | 810 | 104,000 | 4,050 |
| 1994-08-25 | 810 | 821 | 807 | 810 | 117,000 | 4,050 |
| 1994-08-24 | 802 | 806 | 799 | 806 | 139,000 | 4,030 |
| 1994-08-23 | 809 | 810 | 801 | 806 | 265,000 | 4,030 |
| 1994-08-22 | 814 | 820 | 811 | 811 | 132,000 | 4,055 |
| 1994-08-19 | 827 | 827 | 801 | 814 | 322,000 | 4,070 |
| 1994-08-18 | 840 | 846 | 834 | 837 | 194,000 | 4,185 |
| 1994-08-17 | 852 | 852 | 841 | 849 | 209,000 | 4,245 |
| 1994-08-16 | 830 | 853 | 830 | 852 | 259,000 | 4,260 |
| 1994-08-15 | 841 | 848 | 832 | 839 | 222,000 | 4,195 |
| 1994-08-12 | 852 | 857 | 845 | 850 | 626,000 | 4,250 |
| 1994-08-11 | 840 | 854 | 840 | 852 | 1,317,000 | 4,260 |
| 1994-08-10 | 843 | 844 | 831 | 838 | 540,000 | 4,190 |
| 1994-08-09 | 828 | 848 | 825 | 840 | 1,685,000 | 4,200 |
| 1994-08-08 | 821 | 828 | 817 | 821 | 308,000 | 4,105 |
| 1994-08-05 | 829 | 838 | 818 | 828 | 858,000 | 4,140 |
| 1994-08-04 | 822 | 842 | 822 | 825 | 2,922,000 | 4,125 |
| 1994-08-03 | 779 | 813 | 778 | 812 | 780,000 | 4,060 |
| 1994-08-02 | 771 | 779 | 770 | 779 | 147,000 | 3,895 |
| 1994-08-01 | 770 | 778 | 770 | 771 | 23,000 | 3,855 |
| 1994-07-29 | 780 | 780 | 775 | 780 | 111,000 | 3,900 |
| 1994-07-28 | 754 | 765 | 751 | 765 | 94,000 | 3,825 |
| 1994-07-27 | 774 | 774 | 755 | 764 | 74,000 | 3,820 |
| 1994-07-26 | 758 | 760 | 750 | 755 | 92,000 | 3,775 |
| 1994-07-25 | 780 | 780 | 760 | 760 | 142,000 | 3,800 |
| 1994-07-22 | 781 | 782 | 777 | 782 | 111,000 | 3,910 |
| 1994-07-21 | 779 | 783 | 778 | 778 | 53,000 | 3,890 |
| 1994-07-20 | 782 | 785 | 775 | 779 | 123,000 | 3,895 |
| 1994-07-19 | 783 | 791 | 780 | 780 | 55,000 | 3,900 |
| 1994-07-18 | 797 | 799 | 781 | 781 | 29,000 | 3,905 |
| 1994-07-15 | 800 | 805 | 792 | 797 | 114,000 | 3,985 |
| 1994-07-14 | 788 | 790 | 786 | 790 | 138,000 | 3,950 |
| 1994-07-13 | 780 | 785 | 777 | 778 | 145,000 | 3,890 |
| 1994-07-12 | 790 | 790 | 775 | 780 | 112,000 | 3,900 |
| 1994-07-11 | 790 | 793 | 790 | 792 | 76,000 | 3,960 |
| 1994-07-08 | 805 | 809 | 792 | 792 | 186,000 | 3,960 |
| 1994-07-07 | 800 | 802 | 790 | 790 | 203,000 | 3,950 |
| 1994-07-06 | 805 | 807 | 798 | 803 | 248,000 | 4,015 |
| 1994-07-05 | 793 | 807 | 793 | 807 | 280,000 | 4,035 |
| 1994-07-04 | 790 | 794 | 781 | 793 | 107,000 | 3,965 |
| 1994-07-01 | 776 | 781 | 771 | 777 | 88,000 | 3,885 |
| 1994-06-30 | 770 | 788 | 770 | 771 | 148,000 | 3,855 |
| 1994-06-29 | 775 | 780 | 761 | 780 | 91,000 | 3,900 |
| 1994-06-28 | 771 | 788 | 771 | 780 | 133,000 | 3,900 |
| 1994-06-27 | 770 | 770 | 758 | 770 | 170,000 | 3,850 |
| 1994-06-24 | 791 | 795 | 779 | 780 | 155,000 | 3,900 |
| 1994-06-23 | 781 | 794 | 781 | 791 | 213,000 | 3,955 |
| 1994-06-22 | 775 | 782 | 765 | 778 | 348,000 | 3,890 |
| 1994-06-21 | 792 | 795 | 780 | 786 | 283,000 | 3,930 |
| 1994-06-20 | 822 | 823 | 795 | 802 | 377,000 | 4,010 |
| 1994-06-17 | 804 | 824 | 803 | 820 | 1,807,000 | 4,100 |
| 1994-06-16 | 788 | 803 | 782 | 801 | 1,232,000 | 4,005 |
| 1994-06-15 | 793 | 795 | 779 | 779 | 473,000 | 3,895 |
| 1994-06-14 | 798 | 805 | 783 | 783 | 1,787,000 | 3,915 |
| 1994-06-13 | 771 | 790 | 770 | 790 | 1,327,000 | 3,950 |
| 1994-06-10 | 747 | 768 | 747 | 768 | 425,000 | 3,840 |
| 1994-06-09 | 750 | 758 | 746 | 747 | 148,000 | 3,735 |
| 1994-06-08 | 750 | 752 | 740 | 745 | 119,000 | 3,725 |
| 1994-06-07 | 745 | 750 | 745 | 748 | 98,000 | 3,740 |
| 1994-06-06 | 760 | 760 | 745 | 747 | 41,000 | 3,735 |
| 1994-06-03 | 763 | 768 | 757 | 760 | 131,000 | 3,800 |
| 1994-06-02 | 758 | 770 | 755 | 763 | 338,000 | 3,815 |
| 1994-06-01 | 745 | 758 | 742 | 750 | 173,000 | 3,750 |
| 1994-05-31 | 750 | 751 | 735 | 742 | 96,000 | 3,710 |
| 1994-05-30 | 753 | 758 | 745 | 752 | 60,000 | 3,760 |
| 1994-05-27 | 754 | 755 | 735 | 753 | 81,000 | 3,765 |
| 1994-05-26 | 750 | 757 | 733 | 740 | 153,000 | 3,700 |
| 1994-05-25 | 745 | 758 | 745 | 758 | 535,000 | 3,790 |
| 1994-05-24 | 740 | 750 | 739 | 741 | 140,000 | 3,705 |
| 1994-05-23 | 740 | 740 | 734 | 740 | 72,000 | 3,700 |
| 1994-05-20 | 753 | 760 | 743 | 753 | 363,000 | 3,765 |
| 1994-05-19 | 760 | 760 | 752 | 759 | 155,000 | 3,795 |
| 1994-05-18 | 773 | 777 | 752 | 752 | 725,000 | 3,760 |
| 1994-05-17 | 750 | 769 | 750 | 767 | 1,049,000 | 3,835 |
| 1994-05-16 | 733 | 749 | 732 | 742 | 329,000 | 3,710 |
| 1994-05-13 | 719 | 730 | 718 | 725 | 201,000 | 3,625 |
| 1994-05-12 | 719 | 719 | 712 | 715 | 53,000 | 3,575 |
| 1994-05-11 | 723 | 723 | 710 | 712 | 76,000 | 3,560 |
| 1994-05-10 | 720 | 722 | 713 | 713 | 45,000 | 3,565 |
| 1994-05-09 | 723 | 723 | 710 | 718 | 35,000 | 3,590 |
| 1994-05-06 | 724 | 724 | 711 | 713 | 33,000 | 3,565 |
| 1994-05-02 | 710 | 717 | 707 | 710 | 39,000 | 3,550 |
| 1994-04-28 | 712 | 728 | 712 | 725 | 46,000 | 3,625 |
| 1994-04-27 | 708 | 711 | 707 | 707 | 78,000 | 3,535 |
| 1994-04-26 | 714 | 715 | 710 | 710 | 65,000 | 3,550 |
| 1994-04-25 | 727 | 727 | 715 | 716 | 45,000 | 3,580 |
| 1994-04-22 | 728 | 730 | 716 | 717 | 91,000 | 3,585 |
| 1994-04-21 | 728 | 730 | 720 | 722 | 77,000 | 3,610 |
| 1994-04-20 | 745 | 745 | 720 | 720 | 142,000 | 3,600 |
| 1994-04-19 | 744 | 745 | 734 | 739 | 74,000 | 3,695 |
| 1994-04-18 | 734 | 747 | 734 | 734 | 90,000 | 3,670 |
| 1994-04-15 | 730 | 740 | 720 | 725 | 90,000 | 3,625 |
| 1994-04-14 | 742 | 742 | 735 | 740 | 122,000 | 3,700 |
| 1994-04-13 | 720 | 740 | 719 | 740 | 205,000 | 3,700 |
| 1994-04-12 | 725 | 730 | 718 | 718 | 91,000 | 3,590 |
| 1994-04-11 | 715 | 730 | 710 | 722 | 63,000 | 3,610 |
| 1994-04-08 | 711 | 718 | 705 | 710 | 81,000 | 3,550 |
| 1994-04-07 | 730 | 730 | 701 | 701 | 60,000 | 3,505 |
| 1994-04-06 | 727 | 730 | 714 | 720 | 114,000 | 3,600 |
| 1994-04-05 | 699 | 720 | 698 | 720 | 55,000 | 3,600 |
| 1994-04-04 | 709 | 710 | 698 | 698 | 53,000 | 3,490 |
| 1994-04-01 | 700 | 728 | 700 | 708 | 111,000 | 3,540 |
| 1994-03-31 | 700 | 706 | 698 | 700 | 171,000 | 3,500 |
| 1994-03-30 | 710 | 712 | 698 | 710 | 170,000 | 3,550 |
| 1994-03-29 | 725 | 730 | 720 | 720 | 73,000 | 3,600 |
| 1994-03-28 | 718 | 731 | 718 | 730 | 93,000 | 3,650 |
| 1994-03-25 | 735 | 745 | 728 | 731 | 193,000 | 3,655 |
| 1994-03-24 | 746 | 750 | 738 | 745 | 127,000 | 3,725 |
| 1994-03-23 | 744 | 755 | 731 | 755 | 119,000 | 3,775 |
| 1994-03-22 | 764 | 764 | 741 | 741 | 147,000 | 3,705 |
| 1994-03-18 | 770 | 775 | 760 | 760 | 187,000 | 3,800 |
| 1994-03-17 | 783 | 785 | 765 | 766 | 221,000 | 3,830 |
| 1994-03-16 | 780 | 795 | 770 | 783 | 1,005,000 | 3,915 |
| 1994-03-15 | 749 | 778 | 741 | 775 | 1,115,000 | 3,875 |
| 1994-03-14 | 722 | 739 | 722 | 739 | 214,000 | 3,695 |
| 1994-03-11 | 718 | 725 | 715 | 717 | 167,000 | 3,585 |
| 1994-03-10 | 712 | 720 | 711 | 712 | 72,000 | 3,560 |
| 1994-03-09 | 718 | 719 | 710 | 715 | 69,000 | 3,575 |
| 1994-03-08 | 720 | 720 | 714 | 715 | 69,000 | 3,575 |
| 1994-03-07 | 711 | 720 | 711 | 717 | 111,000 | 3,585 |
| 1994-03-04 | 710 | 729 | 710 | 711 | 140,000 | 3,555 |
| 1994-03-03 | 715 | 725 | 705 | 716 | 160,000 | 3,580 |
| 1994-03-02 | 739 | 739 | 723 | 725 | 216,000 | 3,625 |
| 1994-03-01 | 713 | 742 | 713 | 721 | 293,000 | 3,605 |
| 1994-02-28 | 705 | 713 | 698 | 699 | 243,000 | 3,495 |
| 1994-02-25 | 705 | 710 | 698 | 710 | 375,000 | 3,550 |
| 1994-02-24 | 706 | 716 | 704 | 705 | 320,000 | 3,525 |
| 1994-02-23 | 710 | 720 | 705 | 716 | 114,000 | 3,580 |
| 1994-02-22 | 702 | 715 | 700 | 705 | 109,000 | 3,525 |
| 1994-02-21 | 701 | 702 | 690 | 702 | 80,000 | 3,510 |
| 1994-02-18 | 696 | 700 | 685 | 700 | 346,000 | 3,500 |
| 1994-02-17 | 715 | 715 | 682 | 686 | 338,000 | 3,430 |
| 1994-02-16 | 725 | 726 | 713 | 716 | 259,000 | 3,580 |
| 1994-02-15 | 700 | 720 | 700 | 715 | 137,000 | 3,575 |
| 1994-02-14 | 726 | 736 | 725 | 730 | 115,000 | 3,650 |
| 1994-02-10 | 728 | 745 | 725 | 732 | 288,000 | 3,660 |
| 1994-02-09 | 755 | 760 | 730 | 738 | 242,000 | 3,690 |
| 1994-02-08 | 766 | 780 | 750 | 759 | 479,000 | 3,795 |
| 1994-02-07 | 750 | 776 | 750 | 762 | 221,000 | 3,810 |
| 1994-02-04 | 759 | 780 | 752 | 760 | 512,000 | 3,800 |
| 1994-02-03 | 740 | 774 | 740 | 759 | 631,000 | 3,795 |
| 1994-02-02 | 730 | 734 | 721 | 734 | 178,000 | 3,670 |
| 1994-02-01 | 749 | 749 | 727 | 731 | 171,000 | 3,655 |
| 1994-01-31 | 740 | 750 | 731 | 740 | 293,000 | 3,700 |
| 1994-01-28 | 700 | 700 | 681 | 690 | 121,000 | 3,450 |
| 1994-01-27 | 719 | 720 | 695 | 696 | 149,000 | 3,480 |
| 1994-01-26 | 718 | 718 | 704 | 706 | 123,000 | 3,530 |
| 1994-01-25 | 695 | 700 | 690 | 700 | 134,000 | 3,500 |
| 1994-01-24 | 679 | 700 | 679 | 693 | 238,000 | 3,465 |
| 1994-01-21 | 735 | 736 | 718 | 730 | 185,000 | 3,650 |
| 1994-01-20 | 742 | 745 | 732 | 740 | 127,000 | 3,700 |
| 1994-01-19 | 750 | 750 | 736 | 741 | 239,000 | 3,705 |
| 1994-01-18 | 753 | 762 | 735 | 740 | 326,000 | 3,700 |
| 1994-01-17 | 760 | 769 | 751 | 763 | 440,000 | 3,815 |
| 1994-01-14 | 729 | 780 | 719 | 769 | 1,433,000 | 3,845 |
| 1994-01-13 | 729 | 745 | 709 | 730 | 1,055,000 | 3,650 |
| 1994-01-12 | 659 | 730 | 650 | 730 | 760,000 | 3,650 |
| 1994-01-11 | 675 | 676 | 655 | 669 | 297,000 | 3,345 |
| 1994-01-10 | 630 | 665 | 629 | 655 | 355,000 | 3,275 |
| 1994-01-07 | 600 | 619 | 600 | 610 | 111,000 | 3,050 |
| 1994-01-06 | 607 | 620 | 601 | 601 | 105,000 | 3,005 |
| 1994-01-05 | 593 | 609 | 593 | 606 | 78,000 | 3,030 |
| 1994-01-04 | 608 | 608 | 600 | 600 | 18,000 | 3,000 |
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
