4914 高砂香料工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29677678670670134,0003,350
1995-12-28670677660677360,0003,385
1995-12-27670673665670320,0003,350
1995-12-26645665644660275,0003,300
1995-12-25645646640640155,0003,200
1995-12-2264066064064189,0003,205
1995-12-2163964063563778,0003,185
1995-12-2063864063763996,0003,195
1995-12-1964664663763771,0003,185
1995-12-1865165864664652,0003,230
1995-12-15660664650651111,0003,255
1995-12-14656660650655121,0003,275
1995-12-1365966064864884,0003,240
1995-12-1265166465065196,0003,255
1995-12-1167267666166177,0003,305
1995-12-08680680665677322,0003,385
1995-12-07670685668670790,0003,350
1995-12-06669671655664478,0003,320
1995-12-05655669655662610,0003,310
1995-12-04640658640654461,0003,270
1995-12-01640643632639204,0003,195
1995-11-30626640625628270,0003,140
1995-11-29631631622625112,0003,125
1995-11-28628637624630102,0003,150
1995-11-27628638626627186,0003,135
1995-11-24636636621628141,0003,140
1995-11-22630665622653959,0003,265
1995-11-21620621612620110,0003,100
1995-11-2061961961061070,0003,050
1995-11-17620622605611101,0003,055
1995-11-1661961961161126,0003,055
1995-11-1562362461561594,0003,075
1995-11-14643645620622337,0003,110
1995-11-13616650616635533,0003,175
1995-11-10608620600620104,0003,100
1995-11-0960960959660582,0003,025
1995-11-0860360559560552,0003,025
1995-11-0759060859059651,0002,980
1995-11-06582600582596114,0002,980
1995-11-02594594586592105,0002,960
1995-11-0159259357657631,0002,880
1995-10-31600600570593207,0002,965
1995-10-3060060060060024,0003,000
1995-10-2760560559359366,0002,965
1995-10-2660060059559583,0002,975
1995-10-25603603598598198,0002,990
1995-10-24602606601603240,0003,015
1995-10-23603604601601101,0003,005
1995-10-20609610602603109,0003,015
1995-10-19604609603609218,0003,045
1995-10-1860260360260220,0003,010
1995-10-17602610602610105,0003,050
1995-10-1660161060160622,0003,030
1995-10-1361561560160222,0003,010
1995-10-1260361060360640,0003,030
1995-10-1161761760160126,0003,005
1995-10-0961361861361724,0003,085
1995-10-0660461360260864,0003,040
1995-10-0560561560560839,0003,040
1995-10-0461161960161546,0003,075
1995-10-0360161060061030,0003,050
1995-10-0260660859860031,0003,000
1995-09-2960560559559655,0002,980
1995-09-2860161060161079,0003,050
1995-09-2760761060060684,0003,030
1995-09-2660060560060565,0003,025
1995-09-2560360660160245,0003,010
1995-09-2261061460260484,0003,020
1995-09-21614620610614115,0003,070
1995-09-20625626615615121,0003,075
1995-09-1961662361561548,0003,075
1995-09-1862062361562372,0003,115
1995-09-1462562561061794,0003,085
1995-09-1362162661962653,0003,130
1995-09-1262263362162193,0003,105
1995-09-1161862361661621,0003,080
1995-09-08601625601623107,0003,115
1995-09-07605605598598146,0002,990
1995-09-06615619607607123,0003,035
1995-09-05627627610611108,0003,055
1995-09-0463063062062050,0003,100
1995-09-01639639620620138,0003,100
1995-08-3162563561662975,0003,145
1995-08-3064664963063068,0003,150
1995-08-29646650645645104,0003,225
1995-08-28639650630645138,0003,225
1995-08-25649649615620100,0003,100
1995-08-24614655605640146,0003,200
1995-08-23632632615615166,0003,075
1995-08-22630640630633407,0003,165
1995-08-2164064062763288,0003,160
1995-08-18640645635636179,0003,180
1995-08-17615668613650658,0003,250
1995-08-16628628612612171,0003,060
1995-08-1560861460561083,0003,050
1995-08-1460661060560563,0003,025
1995-08-1160761960660696,0003,030
1995-08-10611615607614163,0003,070
1995-08-09606625606613409,0003,065
1995-08-08590602590602208,0003,010
1995-08-0760060058058145,0002,905
1995-08-04588595580580287,0002,900
1995-08-03600604582585173,0002,925
1995-08-02575604574586194,0002,930
1995-08-0157858057257540,0002,875
1995-07-3157758957758371,0002,915
1995-07-2858058057057577,0002,875
1995-07-2757858457258485,0002,920
1995-07-2657357957257673,0002,880
1995-07-25575578572573120,0002,865
1995-07-2457157957157952,0002,895
1995-07-2157957957157195,0002,855
1995-07-20569580560579124,0002,895
1995-07-1958259056957069,0002,850
1995-07-18597605582582352,0002,910
1995-07-17580589580587127,0002,935
1995-07-14590590570575230,0002,875
1995-07-13574594574590353,0002,950
1995-07-12565574562571341,0002,855
1995-07-11575575551560114,0002,800
1995-07-10574588571575204,0002,875
1995-07-07552580552564466,0002,820
1995-07-0654954953354934,0002,745
1995-07-05540550530550127,0002,750
1995-07-0452555052555062,0002,750
1995-07-0353553552052547,0002,625
1995-06-30525525519525140,0002,625
1995-06-29550550522522142,0002,610
1995-06-28536540535535118,0002,675
1995-06-27551551540540225,0002,700
1995-06-2655655654555044,0002,750
1995-06-23532550532550164,0002,750
1995-06-2253553553153164,0002,655
1995-06-21538540532532141,0002,660
1995-06-20542543538538106,0002,690
1995-06-1953954053954046,0002,700
1995-06-1656056054754775,0002,735
1995-06-15542550539550176,0002,750
1995-06-14540545535541178,0002,705
1995-06-13545551540540129,0002,700
1995-06-1256156155055075,0002,750
1995-06-09558560545555118,0002,775
1995-06-08576576550558273,0002,790
1995-06-07585585564568155,0002,840
1995-06-0658358558158241,0002,910
1995-06-0558658658058077,0002,900
1995-06-0259960958759099,0002,950
1995-06-0159759758759759,0002,985
1995-05-3160560558758739,0002,935
1995-05-3059560559560584,0003,025
1995-05-29600600585585144,0002,925
1995-05-2659559558559033,0002,950
1995-05-2559659658558537,0002,925
1995-05-24598599585590108,0002,950
1995-05-2360160158159990,0002,995
1995-05-2260160259159780,0002,985
1995-05-1961161560861072,0003,050
1995-05-1862263061661989,0003,095
1995-05-17620626618618157,0003,090
1995-05-1664065063065064,0003,250
1995-05-1563164063163924,0003,195
1995-05-1264866264064080,0003,200
1995-05-1165865864564566,0003,225
1995-05-10650668648653100,0003,265
1995-05-09670670648648187,0003,240
1995-05-0866567066466582,0003,325
1995-05-0264866964566446,0003,320
1995-05-0164064863664815,0003,240
1995-04-2864664663964647,0003,230
1995-04-2765065064064160,0003,205
1995-04-2665765764064056,0003,200
1995-04-2564966064965063,0003,250
1995-04-2466266264865063,0003,250
1995-04-21645660645660103,0003,300
1995-04-20628635624635117,0003,175
1995-04-1963063061261263,0003,060
1995-04-1862864162863034,0003,150
1995-04-1761063961063836,0003,190
1995-04-1463964063063056,0003,150
1995-04-1363564062762976,0003,145
1995-04-1263064062564064,0003,200
1995-04-1164064062063080,0003,150
1995-04-1062163762063580,0003,175
1995-04-0762062461862249,0003,110
1995-04-0661663061662184,0003,105
1995-04-0561163061062347,0003,115
1995-04-0461563060762194,0003,105
1995-04-0363063060161378,0003,065
1995-03-3167067063063076,0003,150
1995-03-3065565564665073,0003,250
1995-03-2966466465065574,0003,275
1995-03-28646652633650305,0003,250
1995-03-27618632612630168,0003,150
1995-03-24595610595608122,0003,040
1995-03-23605610589600217,0003,000
1995-03-22639639605605110,0003,025
1995-03-20671671630630388,0003,150
1995-03-17688688655661147,0003,305
1995-03-16703703675680157,0003,400
1995-03-1569669969369357,0003,465
1995-03-14695710695700635,0003,500
1995-03-13694697693695641,0003,475
1995-03-10710710696696104,0003,480
1995-03-0970571070070074,0003,500
1995-03-0871171570670850,0003,540
1995-03-0771472471271242,0003,560
1995-03-0671172471072473,0003,620
1995-03-0370771170571164,0003,555
1995-03-0272472571171188,0003,555
1995-03-01706715703714160,0003,570
1995-02-2870372070070068,0003,500
1995-02-27696702691693175,0003,465
1995-02-24720730716716100,0003,580
1995-02-23718735716735190,0003,675
1995-02-22723723714715116,0003,575
1995-02-21716726714720111,0003,600
1995-02-20727727715715116,0003,575
1995-02-17715730715717111,0003,585
1995-02-1671572071471551,0003,575
1995-02-1572572571571570,0003,575
1995-02-1472172571572594,0003,625
1995-02-1372173072072086,0003,600
1995-02-10721730720720201,0003,600
1995-02-09731733725727107,0003,635
1995-02-08742742725725172,0003,625
1995-02-07730739728739116,0003,695
1995-02-06730740723725159,0003,625
1995-02-03730731720720413,0003,600
1995-02-02747747730735117,0003,675
1995-02-01746746731737117,0003,685
1995-01-31747750736736162,0003,680
1995-01-30737750731737244,0003,685
1995-01-27760760731731199,0003,655
1995-01-2677277275075088,0003,750
1995-01-25766770750762112,0003,810
1995-01-24746756745756132,0003,780
1995-01-23765768730730178,0003,650
1995-01-2076877676677177,0003,855
1995-01-1977477576876976,0003,845
1995-01-18795795774790128,0003,950
1995-01-1780880880080065,0004,000
1995-01-13814819809809181,0004,045
1995-01-12825831813820331,0004,100
1995-01-11813823813817171,0004,085
1995-01-10810818807813245,0004,065
1995-01-0981581580881182,0004,055
1995-01-06816816811816257,0004,080
1995-01-05829829807820234,0004,100
1995-01-04841841820820200,0004,100

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