4914 高砂香料工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3063665663565643,0003,280
1996-12-2760964860963894,0003,190
1996-12-2661161160260994,0003,045
1996-12-25608620600605711,0003,025
1996-12-2462562559059052,0002,950
1996-12-20635638625625119,0003,125
1996-12-19655655625625122,0003,125
1996-12-1866766765565557,0003,275
1996-12-1766766866066743,0003,335
1996-12-1665566165566130,0003,305
1996-12-1365266065065594,0003,275
1996-12-1267467467267242,0003,360
1996-12-11674678670670101,0003,350
1996-12-10680680674674100,0003,370
1996-12-0968068067667969,0003,395
1996-12-0669269267167167,0003,355
1996-12-0567968467968497,0003,420
1996-12-0467468067468053,0003,400
1996-12-03690690680686100,0003,430
1996-12-02715715695695243,0003,475
1996-11-2973073072072061,0003,600
1996-11-2873373372272227,0003,610
1996-11-2773973973573946,0003,695
1996-11-2673373373073321,0003,665
1996-11-257337337307307,0003,650
1996-11-2272272772072774,0003,635
1996-11-2173573672072257,0003,610
1996-11-2073773773573524,0003,675
1996-11-1974574673573566,0003,675
1996-11-1873974073573943,0003,695
1996-11-15747750729740147,0003,700
1996-11-14741744735740293,0003,700
1996-11-13770772753760179,0003,800
1996-11-1277178877178844,0003,940
1996-11-117707807707714,0003,855
1996-11-0877178076978076,0003,900
1996-11-0778979077477443,0003,870
1996-11-0677579577279553,0003,975
1996-11-0578578577877826,0003,890
1996-11-0179079078478430,0003,920
1996-10-3179079078379037,0003,950
1996-10-3078379178379161,0003,955
1996-10-2978579378579042,0003,950
1996-10-2877877877177863,0003,890
1996-10-2578878877877886,0003,890
1996-10-2479079078679025,0003,950
1996-10-2379579679079380,0003,965
1996-10-2280980980080083,0004,000
1996-10-2180981080080063,0004,000
1996-10-1880080480080080,0004,000
1996-10-1780080079080047,0004,000
1996-10-1679680079580094,0004,000
1996-10-1577879777879734,0003,985
1996-10-1477878777377413,0003,870
1996-10-1177578077177258,0003,860
1996-10-0978078277577735,0003,885
1996-10-08782792782782171,0003,910
1996-10-0777978277978216,0003,910
1996-10-0477578577578222,0003,910
1996-10-0379179178078024,0003,900
1996-10-0279879878478426,0003,920
1996-10-0180080079279229,0003,960
1996-09-3079280578980097,0004,000
1996-09-2778680078280053,0004,000
1996-09-2680080078078044,0003,900
1996-09-2577478377478267,0003,910
1996-09-2479979978278243,0003,910
1996-09-20788790785790112,0003,950
1996-09-19798798780785107,0003,925
1996-09-1880680980080037,0004,000
1996-09-17805810805809179,0004,045
1996-09-13800800780795158,0003,975
1996-09-1278579077779053,0003,950
1996-09-1178578978478584,0003,925
1996-09-10773795773785274,0003,925
1996-09-09775782770774234,0003,870
1996-09-0678078076577584,0003,875
1996-09-0576277576277021,0003,850
1996-09-0476477276477039,0003,850
1996-09-03782782762772115,0003,860
1996-09-0277077076276221,0003,810
1996-08-3077077176077095,0003,850
1996-08-2978078077078012,0003,900
1996-08-2880080078578630,0003,930
1996-08-2779580078580037,0004,000
1996-08-2681081080080057,0004,000
1996-08-23800800796800157,0004,000
1996-08-2279479978978929,0003,945
1996-08-2180080079079046,0003,950
1996-08-2079280078680089,0004,000
1996-08-1980081078580050,0004,000
1996-08-1679080079080042,0004,000
1996-08-1579579978579535,0003,975
1996-08-1476179076179071,0003,950
1996-08-1376077076077056,0003,850
1996-08-1276076175076034,0003,800
1996-08-0977077176077065,0003,850
1996-08-08780790770780124,0003,900
1996-08-0777878677678079,0003,900
1996-08-0679079077678027,0003,900
1996-08-0577878477678031,0003,900
1996-08-0279479477877843,0003,890
1996-08-0177577677577654,0003,880
1996-07-31780780765776114,0003,880
1996-07-3078078077077269,0003,860
1996-07-2979079078078536,0003,925
1996-07-26798799790790154,0003,950
1996-07-2578379078279098,0003,950
1996-07-24793793772786230,0003,930
1996-07-23794796791795323,0003,975
1996-07-2281081079479548,0003,975
1996-07-19825825806810293,0004,050
1996-07-18827830817822371,0004,110
1996-07-17812826812825555,0004,125
1996-07-16800810790810240,0004,050
1996-07-15806809802807117,0004,035
1996-07-12808812806810223,0004,050
1996-07-11817820812812126,0004,060
1996-07-10820824818820286,0004,100
1996-07-09809820809816319,0004,080
1996-07-08809817808817300,0004,085
1996-07-05822833822828403,0004,140
1996-07-04830833823827866,0004,135
1996-07-038158368128321,008,0004,160
1996-07-02819819812816426,0004,080
1996-07-01816819810819452,0004,095
1996-06-28809816808814601,0004,070
1996-06-27808810800803562,0004,015
1996-06-26802807800800390,0004,000
1996-06-25801804795799386,0003,995
1996-06-24813813791800279,0004,000
1996-06-217998107948031,741,0004,015
1996-06-20787804787796927,0003,980
1996-06-19772793770788305,0003,940
1996-06-18770772766772168,0003,860
1996-06-17777785771772155,0003,860
1996-06-14762777762767117,0003,835
1996-06-1375976875975933,0003,795
1996-06-1275676975676898,0003,840
1996-06-1175376675376688,0003,830
1996-06-1075176075176059,0003,800
1996-06-0775076074575186,0003,755
1996-06-06770770749760110,0003,800
1996-06-05765770760770148,0003,850
1996-06-04755775750775134,0003,875
1996-06-03781781735745138,0003,725
1996-05-31789790770780147,0003,900
1996-05-30780801775785836,0003,925
1996-05-29771777761777323,0003,885
1996-05-28750790735761212,0003,805
1996-05-2774274973974921,0003,745
1996-05-2475075074074550,0003,725
1996-05-2374675074274261,0003,710
1996-05-2276076074574584,0003,725
1996-05-2176076075075159,0003,755
1996-05-2077077075576561,0003,825
1996-05-17767777765765131,0003,825
1996-05-1676076175175896,0003,790
1996-05-15741763741750173,0003,750
1996-05-14761762750751128,0003,755
1996-05-13782783760767179,0003,835
1996-05-10780788775780366,0003,900
1996-05-09797797780780672,0003,900
1996-05-08760790758790358,0003,950
1996-05-07760766755765142,0003,825
1996-05-02757765757764169,0003,820
1996-05-01760776760767183,0003,835
1996-04-30779780768768206,0003,840
1996-04-26779784776784333,0003,920
1996-04-25779780772779462,0003,895
1996-04-24757785757776766,0003,880
1996-04-23758762751760205,0003,800
1996-04-22760765758758138,0003,790
1996-04-19762762751758281,0003,790
1996-04-18750770749760944,0003,800
1996-04-17740745738745192,0003,725
1996-04-16748749740740152,0003,700
1996-04-15734745734745266,0003,725
1996-04-12737737725735174,0003,675
1996-04-1172073071572777,0003,635
1996-04-10734734720726183,0003,630
1996-04-09721732721726325,0003,630
1996-04-08734734720720165,0003,600
1996-04-05703739702737726,0003,685
1996-04-04702710700703129,0003,515
1996-04-03705705700700170,0003,500
1996-04-0270070569770594,0003,525
1996-04-01701710700700204,0003,500
1996-03-29695700695697105,0003,485
1996-03-2869069568569054,0003,450
1996-03-2769369368068066,0003,400
1996-03-2667770067067390,0003,365
1996-03-25689690670670131,0003,350
1996-03-2268768767068750,0003,435
1996-03-2168268768068766,0003,435
1996-03-1968868867467855,0003,390
1996-03-1865568065467079,0003,350
1996-03-1565166065165622,0003,280
1996-03-1465165864865070,0003,250
1996-03-1365065965065077,0003,250
1996-03-1265866565866535,0003,325
1996-03-1165265865265874,0003,290
1996-03-08670675664672252,0003,360
1996-03-07671680671680129,0003,400
1996-03-06671680666670102,0003,350
1996-03-0567567566566734,0003,335
1996-03-0467567566566532,0003,325
1996-03-0167568066568046,0003,400
1996-02-2966268066168049,0003,400
1996-02-2868168168068113,0003,405
1996-02-2769969968068051,0003,400
1996-02-2669970068569531,0003,475
1996-02-23695700685700131,0003,500
1996-02-2268069168069095,0003,450
1996-02-2169669667068335,0003,415
1996-02-2068669368268689,0003,430
1996-02-1970070069069563,0003,475
1996-02-16710713692700166,0003,500
1996-02-15703716700716255,0003,580
1996-02-1471271270570578,0003,525
1996-02-1371471570370341,0003,515
1996-02-09723723705715215,0003,575
1996-02-08700731700724483,0003,620
1996-02-07691705690700229,0003,500
1996-02-06698698690690142,0003,450
1996-02-05704706698700211,0003,500
1996-02-02706711700705234,0003,525
1996-02-01703707700700155,0003,500
1996-01-31700704693700347,0003,500
1996-01-30721721700704656,0003,520
1996-01-296657156657151,088,0003,575
1996-01-26660664656664187,0003,320
1996-01-2565566065165659,0003,280
1996-01-2465265565065058,0003,250
1996-01-2366366365065080,0003,250
1996-01-2266866865365335,0003,265
1996-01-1965266165065868,0003,290
1996-01-1866567066066094,0003,300
1996-01-1767567867067075,0003,350
1996-01-16671674668669230,0003,345
1996-01-12670674665665104,0003,325
1996-01-11678678666675135,0003,375
1996-01-10679680675675136,0003,375
1996-01-09674682671682251,0003,410
1996-01-08679680672672170,0003,360
1996-01-05680683655675256,0003,375
1996-01-04676683675683108,0003,415

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