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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 677 | 678 | 670 | 670 | 134,000 | 3,350 |
| 1995-12-28 | 670 | 677 | 660 | 677 | 360,000 | 3,385 |
| 1995-12-27 | 670 | 673 | 665 | 670 | 320,000 | 3,350 |
| 1995-12-26 | 645 | 665 | 644 | 660 | 275,000 | 3,300 |
| 1995-12-25 | 645 | 646 | 640 | 640 | 155,000 | 3,200 |
| 1995-12-22 | 640 | 660 | 640 | 641 | 89,000 | 3,205 |
| 1995-12-21 | 639 | 640 | 635 | 637 | 78,000 | 3,185 |
| 1995-12-20 | 638 | 640 | 637 | 639 | 96,000 | 3,195 |
| 1995-12-19 | 646 | 646 | 637 | 637 | 71,000 | 3,185 |
| 1995-12-18 | 651 | 658 | 646 | 646 | 52,000 | 3,230 |
| 1995-12-15 | 660 | 664 | 650 | 651 | 111,000 | 3,255 |
| 1995-12-14 | 656 | 660 | 650 | 655 | 121,000 | 3,275 |
| 1995-12-13 | 659 | 660 | 648 | 648 | 84,000 | 3,240 |
| 1995-12-12 | 651 | 664 | 650 | 651 | 96,000 | 3,255 |
| 1995-12-11 | 672 | 676 | 661 | 661 | 77,000 | 3,305 |
| 1995-12-08 | 680 | 680 | 665 | 677 | 322,000 | 3,385 |
| 1995-12-07 | 670 | 685 | 668 | 670 | 790,000 | 3,350 |
| 1995-12-06 | 669 | 671 | 655 | 664 | 478,000 | 3,320 |
| 1995-12-05 | 655 | 669 | 655 | 662 | 610,000 | 3,310 |
| 1995-12-04 | 640 | 658 | 640 | 654 | 461,000 | 3,270 |
| 1995-12-01 | 640 | 643 | 632 | 639 | 204,000 | 3,195 |
| 1995-11-30 | 626 | 640 | 625 | 628 | 270,000 | 3,140 |
| 1995-11-29 | 631 | 631 | 622 | 625 | 112,000 | 3,125 |
| 1995-11-28 | 628 | 637 | 624 | 630 | 102,000 | 3,150 |
| 1995-11-27 | 628 | 638 | 626 | 627 | 186,000 | 3,135 |
| 1995-11-24 | 636 | 636 | 621 | 628 | 141,000 | 3,140 |
| 1995-11-22 | 630 | 665 | 622 | 653 | 959,000 | 3,265 |
| 1995-11-21 | 620 | 621 | 612 | 620 | 110,000 | 3,100 |
| 1995-11-20 | 619 | 619 | 610 | 610 | 70,000 | 3,050 |
| 1995-11-17 | 620 | 622 | 605 | 611 | 101,000 | 3,055 |
| 1995-11-16 | 619 | 619 | 611 | 611 | 26,000 | 3,055 |
| 1995-11-15 | 623 | 624 | 615 | 615 | 94,000 | 3,075 |
| 1995-11-14 | 643 | 645 | 620 | 622 | 337,000 | 3,110 |
| 1995-11-13 | 616 | 650 | 616 | 635 | 533,000 | 3,175 |
| 1995-11-10 | 608 | 620 | 600 | 620 | 104,000 | 3,100 |
| 1995-11-09 | 609 | 609 | 596 | 605 | 82,000 | 3,025 |
| 1995-11-08 | 603 | 605 | 595 | 605 | 52,000 | 3,025 |
| 1995-11-07 | 590 | 608 | 590 | 596 | 51,000 | 2,980 |
| 1995-11-06 | 582 | 600 | 582 | 596 | 114,000 | 2,980 |
| 1995-11-02 | 594 | 594 | 586 | 592 | 105,000 | 2,960 |
| 1995-11-01 | 592 | 593 | 576 | 576 | 31,000 | 2,880 |
| 1995-10-31 | 600 | 600 | 570 | 593 | 207,000 | 2,965 |
| 1995-10-30 | 600 | 600 | 600 | 600 | 24,000 | 3,000 |
| 1995-10-27 | 605 | 605 | 593 | 593 | 66,000 | 2,965 |
| 1995-10-26 | 600 | 600 | 595 | 595 | 83,000 | 2,975 |
| 1995-10-25 | 603 | 603 | 598 | 598 | 198,000 | 2,990 |
| 1995-10-24 | 602 | 606 | 601 | 603 | 240,000 | 3,015 |
| 1995-10-23 | 603 | 604 | 601 | 601 | 101,000 | 3,005 |
| 1995-10-20 | 609 | 610 | 602 | 603 | 109,000 | 3,015 |
| 1995-10-19 | 604 | 609 | 603 | 609 | 218,000 | 3,045 |
| 1995-10-18 | 602 | 603 | 602 | 602 | 20,000 | 3,010 |
| 1995-10-17 | 602 | 610 | 602 | 610 | 105,000 | 3,050 |
| 1995-10-16 | 601 | 610 | 601 | 606 | 22,000 | 3,030 |
| 1995-10-13 | 615 | 615 | 601 | 602 | 22,000 | 3,010 |
| 1995-10-12 | 603 | 610 | 603 | 606 | 40,000 | 3,030 |
| 1995-10-11 | 617 | 617 | 601 | 601 | 26,000 | 3,005 |
| 1995-10-09 | 613 | 618 | 613 | 617 | 24,000 | 3,085 |
| 1995-10-06 | 604 | 613 | 602 | 608 | 64,000 | 3,040 |
| 1995-10-05 | 605 | 615 | 605 | 608 | 39,000 | 3,040 |
| 1995-10-04 | 611 | 619 | 601 | 615 | 46,000 | 3,075 |
| 1995-10-03 | 601 | 610 | 600 | 610 | 30,000 | 3,050 |
| 1995-10-02 | 606 | 608 | 598 | 600 | 31,000 | 3,000 |
| 1995-09-29 | 605 | 605 | 595 | 596 | 55,000 | 2,980 |
| 1995-09-28 | 601 | 610 | 601 | 610 | 79,000 | 3,050 |
| 1995-09-27 | 607 | 610 | 600 | 606 | 84,000 | 3,030 |
| 1995-09-26 | 600 | 605 | 600 | 605 | 65,000 | 3,025 |
| 1995-09-25 | 603 | 606 | 601 | 602 | 45,000 | 3,010 |
| 1995-09-22 | 610 | 614 | 602 | 604 | 84,000 | 3,020 |
| 1995-09-21 | 614 | 620 | 610 | 614 | 115,000 | 3,070 |
| 1995-09-20 | 625 | 626 | 615 | 615 | 121,000 | 3,075 |
| 1995-09-19 | 616 | 623 | 615 | 615 | 48,000 | 3,075 |
| 1995-09-18 | 620 | 623 | 615 | 623 | 72,000 | 3,115 |
| 1995-09-14 | 625 | 625 | 610 | 617 | 94,000 | 3,085 |
| 1995-09-13 | 621 | 626 | 619 | 626 | 53,000 | 3,130 |
| 1995-09-12 | 622 | 633 | 621 | 621 | 93,000 | 3,105 |
| 1995-09-11 | 618 | 623 | 616 | 616 | 21,000 | 3,080 |
| 1995-09-08 | 601 | 625 | 601 | 623 | 107,000 | 3,115 |
| 1995-09-07 | 605 | 605 | 598 | 598 | 146,000 | 2,990 |
| 1995-09-06 | 615 | 619 | 607 | 607 | 123,000 | 3,035 |
| 1995-09-05 | 627 | 627 | 610 | 611 | 108,000 | 3,055 |
| 1995-09-04 | 630 | 630 | 620 | 620 | 50,000 | 3,100 |
| 1995-09-01 | 639 | 639 | 620 | 620 | 138,000 | 3,100 |
| 1995-08-31 | 625 | 635 | 616 | 629 | 75,000 | 3,145 |
| 1995-08-30 | 646 | 649 | 630 | 630 | 68,000 | 3,150 |
| 1995-08-29 | 646 | 650 | 645 | 645 | 104,000 | 3,225 |
| 1995-08-28 | 639 | 650 | 630 | 645 | 138,000 | 3,225 |
| 1995-08-25 | 649 | 649 | 615 | 620 | 100,000 | 3,100 |
| 1995-08-24 | 614 | 655 | 605 | 640 | 146,000 | 3,200 |
| 1995-08-23 | 632 | 632 | 615 | 615 | 166,000 | 3,075 |
| 1995-08-22 | 630 | 640 | 630 | 633 | 407,000 | 3,165 |
| 1995-08-21 | 640 | 640 | 627 | 632 | 88,000 | 3,160 |
| 1995-08-18 | 640 | 645 | 635 | 636 | 179,000 | 3,180 |
| 1995-08-17 | 615 | 668 | 613 | 650 | 658,000 | 3,250 |
| 1995-08-16 | 628 | 628 | 612 | 612 | 171,000 | 3,060 |
| 1995-08-15 | 608 | 614 | 605 | 610 | 83,000 | 3,050 |
| 1995-08-14 | 606 | 610 | 605 | 605 | 63,000 | 3,025 |
| 1995-08-11 | 607 | 619 | 606 | 606 | 96,000 | 3,030 |
| 1995-08-10 | 611 | 615 | 607 | 614 | 163,000 | 3,070 |
| 1995-08-09 | 606 | 625 | 606 | 613 | 409,000 | 3,065 |
| 1995-08-08 | 590 | 602 | 590 | 602 | 208,000 | 3,010 |
| 1995-08-07 | 600 | 600 | 580 | 581 | 45,000 | 2,905 |
| 1995-08-04 | 588 | 595 | 580 | 580 | 287,000 | 2,900 |
| 1995-08-03 | 600 | 604 | 582 | 585 | 173,000 | 2,925 |
| 1995-08-02 | 575 | 604 | 574 | 586 | 194,000 | 2,930 |
| 1995-08-01 | 578 | 580 | 572 | 575 | 40,000 | 2,875 |
| 1995-07-31 | 577 | 589 | 577 | 583 | 71,000 | 2,915 |
| 1995-07-28 | 580 | 580 | 570 | 575 | 77,000 | 2,875 |
| 1995-07-27 | 578 | 584 | 572 | 584 | 85,000 | 2,920 |
| 1995-07-26 | 573 | 579 | 572 | 576 | 73,000 | 2,880 |
| 1995-07-25 | 575 | 578 | 572 | 573 | 120,000 | 2,865 |
| 1995-07-24 | 571 | 579 | 571 | 579 | 52,000 | 2,895 |
| 1995-07-21 | 579 | 579 | 571 | 571 | 95,000 | 2,855 |
| 1995-07-20 | 569 | 580 | 560 | 579 | 124,000 | 2,895 |
| 1995-07-19 | 582 | 590 | 569 | 570 | 69,000 | 2,850 |
| 1995-07-18 | 597 | 605 | 582 | 582 | 352,000 | 2,910 |
| 1995-07-17 | 580 | 589 | 580 | 587 | 127,000 | 2,935 |
| 1995-07-14 | 590 | 590 | 570 | 575 | 230,000 | 2,875 |
| 1995-07-13 | 574 | 594 | 574 | 590 | 353,000 | 2,950 |
| 1995-07-12 | 565 | 574 | 562 | 571 | 341,000 | 2,855 |
| 1995-07-11 | 575 | 575 | 551 | 560 | 114,000 | 2,800 |
| 1995-07-10 | 574 | 588 | 571 | 575 | 204,000 | 2,875 |
| 1995-07-07 | 552 | 580 | 552 | 564 | 466,000 | 2,820 |
| 1995-07-06 | 549 | 549 | 533 | 549 | 34,000 | 2,745 |
| 1995-07-05 | 540 | 550 | 530 | 550 | 127,000 | 2,750 |
| 1995-07-04 | 525 | 550 | 525 | 550 | 62,000 | 2,750 |
| 1995-07-03 | 535 | 535 | 520 | 525 | 47,000 | 2,625 |
| 1995-06-30 | 525 | 525 | 519 | 525 | 140,000 | 2,625 |
| 1995-06-29 | 550 | 550 | 522 | 522 | 142,000 | 2,610 |
| 1995-06-28 | 536 | 540 | 535 | 535 | 118,000 | 2,675 |
| 1995-06-27 | 551 | 551 | 540 | 540 | 225,000 | 2,700 |
| 1995-06-26 | 556 | 556 | 545 | 550 | 44,000 | 2,750 |
| 1995-06-23 | 532 | 550 | 532 | 550 | 164,000 | 2,750 |
| 1995-06-22 | 535 | 535 | 531 | 531 | 64,000 | 2,655 |
| 1995-06-21 | 538 | 540 | 532 | 532 | 141,000 | 2,660 |
| 1995-06-20 | 542 | 543 | 538 | 538 | 106,000 | 2,690 |
| 1995-06-19 | 539 | 540 | 539 | 540 | 46,000 | 2,700 |
| 1995-06-16 | 560 | 560 | 547 | 547 | 75,000 | 2,735 |
| 1995-06-15 | 542 | 550 | 539 | 550 | 176,000 | 2,750 |
| 1995-06-14 | 540 | 545 | 535 | 541 | 178,000 | 2,705 |
| 1995-06-13 | 545 | 551 | 540 | 540 | 129,000 | 2,700 |
| 1995-06-12 | 561 | 561 | 550 | 550 | 75,000 | 2,750 |
| 1995-06-09 | 558 | 560 | 545 | 555 | 118,000 | 2,775 |
| 1995-06-08 | 576 | 576 | 550 | 558 | 273,000 | 2,790 |
| 1995-06-07 | 585 | 585 | 564 | 568 | 155,000 | 2,840 |
| 1995-06-06 | 583 | 585 | 581 | 582 | 41,000 | 2,910 |
| 1995-06-05 | 586 | 586 | 580 | 580 | 77,000 | 2,900 |
| 1995-06-02 | 599 | 609 | 587 | 590 | 99,000 | 2,950 |
| 1995-06-01 | 597 | 597 | 587 | 597 | 59,000 | 2,985 |
| 1995-05-31 | 605 | 605 | 587 | 587 | 39,000 | 2,935 |
| 1995-05-30 | 595 | 605 | 595 | 605 | 84,000 | 3,025 |
| 1995-05-29 | 600 | 600 | 585 | 585 | 144,000 | 2,925 |
| 1995-05-26 | 595 | 595 | 585 | 590 | 33,000 | 2,950 |
| 1995-05-25 | 596 | 596 | 585 | 585 | 37,000 | 2,925 |
| 1995-05-24 | 598 | 599 | 585 | 590 | 108,000 | 2,950 |
| 1995-05-23 | 601 | 601 | 581 | 599 | 90,000 | 2,995 |
| 1995-05-22 | 601 | 602 | 591 | 597 | 80,000 | 2,985 |
| 1995-05-19 | 611 | 615 | 608 | 610 | 72,000 | 3,050 |
| 1995-05-18 | 622 | 630 | 616 | 619 | 89,000 | 3,095 |
| 1995-05-17 | 620 | 626 | 618 | 618 | 157,000 | 3,090 |
| 1995-05-16 | 640 | 650 | 630 | 650 | 64,000 | 3,250 |
| 1995-05-15 | 631 | 640 | 631 | 639 | 24,000 | 3,195 |
| 1995-05-12 | 648 | 662 | 640 | 640 | 80,000 | 3,200 |
| 1995-05-11 | 658 | 658 | 645 | 645 | 66,000 | 3,225 |
| 1995-05-10 | 650 | 668 | 648 | 653 | 100,000 | 3,265 |
| 1995-05-09 | 670 | 670 | 648 | 648 | 187,000 | 3,240 |
| 1995-05-08 | 665 | 670 | 664 | 665 | 82,000 | 3,325 |
| 1995-05-02 | 648 | 669 | 645 | 664 | 46,000 | 3,320 |
| 1995-05-01 | 640 | 648 | 636 | 648 | 15,000 | 3,240 |
| 1995-04-28 | 646 | 646 | 639 | 646 | 47,000 | 3,230 |
| 1995-04-27 | 650 | 650 | 640 | 641 | 60,000 | 3,205 |
| 1995-04-26 | 657 | 657 | 640 | 640 | 56,000 | 3,200 |
| 1995-04-25 | 649 | 660 | 649 | 650 | 63,000 | 3,250 |
| 1995-04-24 | 662 | 662 | 648 | 650 | 63,000 | 3,250 |
| 1995-04-21 | 645 | 660 | 645 | 660 | 103,000 | 3,300 |
| 1995-04-20 | 628 | 635 | 624 | 635 | 117,000 | 3,175 |
| 1995-04-19 | 630 | 630 | 612 | 612 | 63,000 | 3,060 |
| 1995-04-18 | 628 | 641 | 628 | 630 | 34,000 | 3,150 |
| 1995-04-17 | 610 | 639 | 610 | 638 | 36,000 | 3,190 |
| 1995-04-14 | 639 | 640 | 630 | 630 | 56,000 | 3,150 |
| 1995-04-13 | 635 | 640 | 627 | 629 | 76,000 | 3,145 |
| 1995-04-12 | 630 | 640 | 625 | 640 | 64,000 | 3,200 |
| 1995-04-11 | 640 | 640 | 620 | 630 | 80,000 | 3,150 |
| 1995-04-10 | 621 | 637 | 620 | 635 | 80,000 | 3,175 |
| 1995-04-07 | 620 | 624 | 618 | 622 | 49,000 | 3,110 |
| 1995-04-06 | 616 | 630 | 616 | 621 | 84,000 | 3,105 |
| 1995-04-05 | 611 | 630 | 610 | 623 | 47,000 | 3,115 |
| 1995-04-04 | 615 | 630 | 607 | 621 | 94,000 | 3,105 |
| 1995-04-03 | 630 | 630 | 601 | 613 | 78,000 | 3,065 |
| 1995-03-31 | 670 | 670 | 630 | 630 | 76,000 | 3,150 |
| 1995-03-30 | 655 | 655 | 646 | 650 | 73,000 | 3,250 |
| 1995-03-29 | 664 | 664 | 650 | 655 | 74,000 | 3,275 |
| 1995-03-28 | 646 | 652 | 633 | 650 | 305,000 | 3,250 |
| 1995-03-27 | 618 | 632 | 612 | 630 | 168,000 | 3,150 |
| 1995-03-24 | 595 | 610 | 595 | 608 | 122,000 | 3,040 |
| 1995-03-23 | 605 | 610 | 589 | 600 | 217,000 | 3,000 |
| 1995-03-22 | 639 | 639 | 605 | 605 | 110,000 | 3,025 |
| 1995-03-20 | 671 | 671 | 630 | 630 | 388,000 | 3,150 |
| 1995-03-17 | 688 | 688 | 655 | 661 | 147,000 | 3,305 |
| 1995-03-16 | 703 | 703 | 675 | 680 | 157,000 | 3,400 |
| 1995-03-15 | 696 | 699 | 693 | 693 | 57,000 | 3,465 |
| 1995-03-14 | 695 | 710 | 695 | 700 | 635,000 | 3,500 |
| 1995-03-13 | 694 | 697 | 693 | 695 | 641,000 | 3,475 |
| 1995-03-10 | 710 | 710 | 696 | 696 | 104,000 | 3,480 |
| 1995-03-09 | 705 | 710 | 700 | 700 | 74,000 | 3,500 |
| 1995-03-08 | 711 | 715 | 706 | 708 | 50,000 | 3,540 |
| 1995-03-07 | 714 | 724 | 712 | 712 | 42,000 | 3,560 |
| 1995-03-06 | 711 | 724 | 710 | 724 | 73,000 | 3,620 |
| 1995-03-03 | 707 | 711 | 705 | 711 | 64,000 | 3,555 |
| 1995-03-02 | 724 | 725 | 711 | 711 | 88,000 | 3,555 |
| 1995-03-01 | 706 | 715 | 703 | 714 | 160,000 | 3,570 |
| 1995-02-28 | 703 | 720 | 700 | 700 | 68,000 | 3,500 |
| 1995-02-27 | 696 | 702 | 691 | 693 | 175,000 | 3,465 |
| 1995-02-24 | 720 | 730 | 716 | 716 | 100,000 | 3,580 |
| 1995-02-23 | 718 | 735 | 716 | 735 | 190,000 | 3,675 |
| 1995-02-22 | 723 | 723 | 714 | 715 | 116,000 | 3,575 |
| 1995-02-21 | 716 | 726 | 714 | 720 | 111,000 | 3,600 |
| 1995-02-20 | 727 | 727 | 715 | 715 | 116,000 | 3,575 |
| 1995-02-17 | 715 | 730 | 715 | 717 | 111,000 | 3,585 |
| 1995-02-16 | 715 | 720 | 714 | 715 | 51,000 | 3,575 |
| 1995-02-15 | 725 | 725 | 715 | 715 | 70,000 | 3,575 |
| 1995-02-14 | 721 | 725 | 715 | 725 | 94,000 | 3,625 |
| 1995-02-13 | 721 | 730 | 720 | 720 | 86,000 | 3,600 |
| 1995-02-10 | 721 | 730 | 720 | 720 | 201,000 | 3,600 |
| 1995-02-09 | 731 | 733 | 725 | 727 | 107,000 | 3,635 |
| 1995-02-08 | 742 | 742 | 725 | 725 | 172,000 | 3,625 |
| 1995-02-07 | 730 | 739 | 728 | 739 | 116,000 | 3,695 |
| 1995-02-06 | 730 | 740 | 723 | 725 | 159,000 | 3,625 |
| 1995-02-03 | 730 | 731 | 720 | 720 | 413,000 | 3,600 |
| 1995-02-02 | 747 | 747 | 730 | 735 | 117,000 | 3,675 |
| 1995-02-01 | 746 | 746 | 731 | 737 | 117,000 | 3,685 |
| 1995-01-31 | 747 | 750 | 736 | 736 | 162,000 | 3,680 |
| 1995-01-30 | 737 | 750 | 731 | 737 | 244,000 | 3,685 |
| 1995-01-27 | 760 | 760 | 731 | 731 | 199,000 | 3,655 |
| 1995-01-26 | 772 | 772 | 750 | 750 | 88,000 | 3,750 |
| 1995-01-25 | 766 | 770 | 750 | 762 | 112,000 | 3,810 |
| 1995-01-24 | 746 | 756 | 745 | 756 | 132,000 | 3,780 |
| 1995-01-23 | 765 | 768 | 730 | 730 | 178,000 | 3,650 |
| 1995-01-20 | 768 | 776 | 766 | 771 | 77,000 | 3,855 |
| 1995-01-19 | 774 | 775 | 768 | 769 | 76,000 | 3,845 |
| 1995-01-18 | 795 | 795 | 774 | 790 | 128,000 | 3,950 |
| 1995-01-17 | 808 | 808 | 800 | 800 | 65,000 | 4,000 |
| 1995-01-13 | 814 | 819 | 809 | 809 | 181,000 | 4,045 |
| 1995-01-12 | 825 | 831 | 813 | 820 | 331,000 | 4,100 |
| 1995-01-11 | 813 | 823 | 813 | 817 | 171,000 | 4,085 |
| 1995-01-10 | 810 | 818 | 807 | 813 | 245,000 | 4,065 |
| 1995-01-09 | 815 | 815 | 808 | 811 | 82,000 | 4,055 |
| 1995-01-06 | 816 | 816 | 811 | 816 | 257,000 | 4,080 |
| 1995-01-05 | 829 | 829 | 807 | 820 | 234,000 | 4,100 |
| 1995-01-04 | 841 | 841 | 820 | 820 | 200,000 | 4,100 |
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
