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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 636 | 656 | 635 | 656 | 43,000 | 3,280 |
| 1996-12-27 | 609 | 648 | 609 | 638 | 94,000 | 3,190 |
| 1996-12-26 | 611 | 611 | 602 | 609 | 94,000 | 3,045 |
| 1996-12-25 | 608 | 620 | 600 | 605 | 711,000 | 3,025 |
| 1996-12-24 | 625 | 625 | 590 | 590 | 52,000 | 2,950 |
| 1996-12-20 | 635 | 638 | 625 | 625 | 119,000 | 3,125 |
| 1996-12-19 | 655 | 655 | 625 | 625 | 122,000 | 3,125 |
| 1996-12-18 | 667 | 667 | 655 | 655 | 57,000 | 3,275 |
| 1996-12-17 | 667 | 668 | 660 | 667 | 43,000 | 3,335 |
| 1996-12-16 | 655 | 661 | 655 | 661 | 30,000 | 3,305 |
| 1996-12-13 | 652 | 660 | 650 | 655 | 94,000 | 3,275 |
| 1996-12-12 | 674 | 674 | 672 | 672 | 42,000 | 3,360 |
| 1996-12-11 | 674 | 678 | 670 | 670 | 101,000 | 3,350 |
| 1996-12-10 | 680 | 680 | 674 | 674 | 100,000 | 3,370 |
| 1996-12-09 | 680 | 680 | 676 | 679 | 69,000 | 3,395 |
| 1996-12-06 | 692 | 692 | 671 | 671 | 67,000 | 3,355 |
| 1996-12-05 | 679 | 684 | 679 | 684 | 97,000 | 3,420 |
| 1996-12-04 | 674 | 680 | 674 | 680 | 53,000 | 3,400 |
| 1996-12-03 | 690 | 690 | 680 | 686 | 100,000 | 3,430 |
| 1996-12-02 | 715 | 715 | 695 | 695 | 243,000 | 3,475 |
| 1996-11-29 | 730 | 730 | 720 | 720 | 61,000 | 3,600 |
| 1996-11-28 | 733 | 733 | 722 | 722 | 27,000 | 3,610 |
| 1996-11-27 | 739 | 739 | 735 | 739 | 46,000 | 3,695 |
| 1996-11-26 | 733 | 733 | 730 | 733 | 21,000 | 3,665 |
| 1996-11-25 | 733 | 733 | 730 | 730 | 7,000 | 3,650 |
| 1996-11-22 | 722 | 727 | 720 | 727 | 74,000 | 3,635 |
| 1996-11-21 | 735 | 736 | 720 | 722 | 57,000 | 3,610 |
| 1996-11-20 | 737 | 737 | 735 | 735 | 24,000 | 3,675 |
| 1996-11-19 | 745 | 746 | 735 | 735 | 66,000 | 3,675 |
| 1996-11-18 | 739 | 740 | 735 | 739 | 43,000 | 3,695 |
| 1996-11-15 | 747 | 750 | 729 | 740 | 147,000 | 3,700 |
| 1996-11-14 | 741 | 744 | 735 | 740 | 293,000 | 3,700 |
| 1996-11-13 | 770 | 772 | 753 | 760 | 179,000 | 3,800 |
| 1996-11-12 | 771 | 788 | 771 | 788 | 44,000 | 3,940 |
| 1996-11-11 | 770 | 780 | 770 | 771 | 4,000 | 3,855 |
| 1996-11-08 | 771 | 780 | 769 | 780 | 76,000 | 3,900 |
| 1996-11-07 | 789 | 790 | 774 | 774 | 43,000 | 3,870 |
| 1996-11-06 | 775 | 795 | 772 | 795 | 53,000 | 3,975 |
| 1996-11-05 | 785 | 785 | 778 | 778 | 26,000 | 3,890 |
| 1996-11-01 | 790 | 790 | 784 | 784 | 30,000 | 3,920 |
| 1996-10-31 | 790 | 790 | 783 | 790 | 37,000 | 3,950 |
| 1996-10-30 | 783 | 791 | 783 | 791 | 61,000 | 3,955 |
| 1996-10-29 | 785 | 793 | 785 | 790 | 42,000 | 3,950 |
| 1996-10-28 | 778 | 778 | 771 | 778 | 63,000 | 3,890 |
| 1996-10-25 | 788 | 788 | 778 | 778 | 86,000 | 3,890 |
| 1996-10-24 | 790 | 790 | 786 | 790 | 25,000 | 3,950 |
| 1996-10-23 | 795 | 796 | 790 | 793 | 80,000 | 3,965 |
| 1996-10-22 | 809 | 809 | 800 | 800 | 83,000 | 4,000 |
| 1996-10-21 | 809 | 810 | 800 | 800 | 63,000 | 4,000 |
| 1996-10-18 | 800 | 804 | 800 | 800 | 80,000 | 4,000 |
| 1996-10-17 | 800 | 800 | 790 | 800 | 47,000 | 4,000 |
| 1996-10-16 | 796 | 800 | 795 | 800 | 94,000 | 4,000 |
| 1996-10-15 | 778 | 797 | 778 | 797 | 34,000 | 3,985 |
| 1996-10-14 | 778 | 787 | 773 | 774 | 13,000 | 3,870 |
| 1996-10-11 | 775 | 780 | 771 | 772 | 58,000 | 3,860 |
| 1996-10-09 | 780 | 782 | 775 | 777 | 35,000 | 3,885 |
| 1996-10-08 | 782 | 792 | 782 | 782 | 171,000 | 3,910 |
| 1996-10-07 | 779 | 782 | 779 | 782 | 16,000 | 3,910 |
| 1996-10-04 | 775 | 785 | 775 | 782 | 22,000 | 3,910 |
| 1996-10-03 | 791 | 791 | 780 | 780 | 24,000 | 3,900 |
| 1996-10-02 | 798 | 798 | 784 | 784 | 26,000 | 3,920 |
| 1996-10-01 | 800 | 800 | 792 | 792 | 29,000 | 3,960 |
| 1996-09-30 | 792 | 805 | 789 | 800 | 97,000 | 4,000 |
| 1996-09-27 | 786 | 800 | 782 | 800 | 53,000 | 4,000 |
| 1996-09-26 | 800 | 800 | 780 | 780 | 44,000 | 3,900 |
| 1996-09-25 | 774 | 783 | 774 | 782 | 67,000 | 3,910 |
| 1996-09-24 | 799 | 799 | 782 | 782 | 43,000 | 3,910 |
| 1996-09-20 | 788 | 790 | 785 | 790 | 112,000 | 3,950 |
| 1996-09-19 | 798 | 798 | 780 | 785 | 107,000 | 3,925 |
| 1996-09-18 | 806 | 809 | 800 | 800 | 37,000 | 4,000 |
| 1996-09-17 | 805 | 810 | 805 | 809 | 179,000 | 4,045 |
| 1996-09-13 | 800 | 800 | 780 | 795 | 158,000 | 3,975 |
| 1996-09-12 | 785 | 790 | 777 | 790 | 53,000 | 3,950 |
| 1996-09-11 | 785 | 789 | 784 | 785 | 84,000 | 3,925 |
| 1996-09-10 | 773 | 795 | 773 | 785 | 274,000 | 3,925 |
| 1996-09-09 | 775 | 782 | 770 | 774 | 234,000 | 3,870 |
| 1996-09-06 | 780 | 780 | 765 | 775 | 84,000 | 3,875 |
| 1996-09-05 | 762 | 775 | 762 | 770 | 21,000 | 3,850 |
| 1996-09-04 | 764 | 772 | 764 | 770 | 39,000 | 3,850 |
| 1996-09-03 | 782 | 782 | 762 | 772 | 115,000 | 3,860 |
| 1996-09-02 | 770 | 770 | 762 | 762 | 21,000 | 3,810 |
| 1996-08-30 | 770 | 771 | 760 | 770 | 95,000 | 3,850 |
| 1996-08-29 | 780 | 780 | 770 | 780 | 12,000 | 3,900 |
| 1996-08-28 | 800 | 800 | 785 | 786 | 30,000 | 3,930 |
| 1996-08-27 | 795 | 800 | 785 | 800 | 37,000 | 4,000 |
| 1996-08-26 | 810 | 810 | 800 | 800 | 57,000 | 4,000 |
| 1996-08-23 | 800 | 800 | 796 | 800 | 157,000 | 4,000 |
| 1996-08-22 | 794 | 799 | 789 | 789 | 29,000 | 3,945 |
| 1996-08-21 | 800 | 800 | 790 | 790 | 46,000 | 3,950 |
| 1996-08-20 | 792 | 800 | 786 | 800 | 89,000 | 4,000 |
| 1996-08-19 | 800 | 810 | 785 | 800 | 50,000 | 4,000 |
| 1996-08-16 | 790 | 800 | 790 | 800 | 42,000 | 4,000 |
| 1996-08-15 | 795 | 799 | 785 | 795 | 35,000 | 3,975 |
| 1996-08-14 | 761 | 790 | 761 | 790 | 71,000 | 3,950 |
| 1996-08-13 | 760 | 770 | 760 | 770 | 56,000 | 3,850 |
| 1996-08-12 | 760 | 761 | 750 | 760 | 34,000 | 3,800 |
| 1996-08-09 | 770 | 771 | 760 | 770 | 65,000 | 3,850 |
| 1996-08-08 | 780 | 790 | 770 | 780 | 124,000 | 3,900 |
| 1996-08-07 | 778 | 786 | 776 | 780 | 79,000 | 3,900 |
| 1996-08-06 | 790 | 790 | 776 | 780 | 27,000 | 3,900 |
| 1996-08-05 | 778 | 784 | 776 | 780 | 31,000 | 3,900 |
| 1996-08-02 | 794 | 794 | 778 | 778 | 43,000 | 3,890 |
| 1996-08-01 | 775 | 776 | 775 | 776 | 54,000 | 3,880 |
| 1996-07-31 | 780 | 780 | 765 | 776 | 114,000 | 3,880 |
| 1996-07-30 | 780 | 780 | 770 | 772 | 69,000 | 3,860 |
| 1996-07-29 | 790 | 790 | 780 | 785 | 36,000 | 3,925 |
| 1996-07-26 | 798 | 799 | 790 | 790 | 154,000 | 3,950 |
| 1996-07-25 | 783 | 790 | 782 | 790 | 98,000 | 3,950 |
| 1996-07-24 | 793 | 793 | 772 | 786 | 230,000 | 3,930 |
| 1996-07-23 | 794 | 796 | 791 | 795 | 323,000 | 3,975 |
| 1996-07-22 | 810 | 810 | 794 | 795 | 48,000 | 3,975 |
| 1996-07-19 | 825 | 825 | 806 | 810 | 293,000 | 4,050 |
| 1996-07-18 | 827 | 830 | 817 | 822 | 371,000 | 4,110 |
| 1996-07-17 | 812 | 826 | 812 | 825 | 555,000 | 4,125 |
| 1996-07-16 | 800 | 810 | 790 | 810 | 240,000 | 4,050 |
| 1996-07-15 | 806 | 809 | 802 | 807 | 117,000 | 4,035 |
| 1996-07-12 | 808 | 812 | 806 | 810 | 223,000 | 4,050 |
| 1996-07-11 | 817 | 820 | 812 | 812 | 126,000 | 4,060 |
| 1996-07-10 | 820 | 824 | 818 | 820 | 286,000 | 4,100 |
| 1996-07-09 | 809 | 820 | 809 | 816 | 319,000 | 4,080 |
| 1996-07-08 | 809 | 817 | 808 | 817 | 300,000 | 4,085 |
| 1996-07-05 | 822 | 833 | 822 | 828 | 403,000 | 4,140 |
| 1996-07-04 | 830 | 833 | 823 | 827 | 866,000 | 4,135 |
| 1996-07-03 | 815 | 836 | 812 | 832 | 1,008,000 | 4,160 |
| 1996-07-02 | 819 | 819 | 812 | 816 | 426,000 | 4,080 |
| 1996-07-01 | 816 | 819 | 810 | 819 | 452,000 | 4,095 |
| 1996-06-28 | 809 | 816 | 808 | 814 | 601,000 | 4,070 |
| 1996-06-27 | 808 | 810 | 800 | 803 | 562,000 | 4,015 |
| 1996-06-26 | 802 | 807 | 800 | 800 | 390,000 | 4,000 |
| 1996-06-25 | 801 | 804 | 795 | 799 | 386,000 | 3,995 |
| 1996-06-24 | 813 | 813 | 791 | 800 | 279,000 | 4,000 |
| 1996-06-21 | 799 | 810 | 794 | 803 | 1,741,000 | 4,015 |
| 1996-06-20 | 787 | 804 | 787 | 796 | 927,000 | 3,980 |
| 1996-06-19 | 772 | 793 | 770 | 788 | 305,000 | 3,940 |
| 1996-06-18 | 770 | 772 | 766 | 772 | 168,000 | 3,860 |
| 1996-06-17 | 777 | 785 | 771 | 772 | 155,000 | 3,860 |
| 1996-06-14 | 762 | 777 | 762 | 767 | 117,000 | 3,835 |
| 1996-06-13 | 759 | 768 | 759 | 759 | 33,000 | 3,795 |
| 1996-06-12 | 756 | 769 | 756 | 768 | 98,000 | 3,840 |
| 1996-06-11 | 753 | 766 | 753 | 766 | 88,000 | 3,830 |
| 1996-06-10 | 751 | 760 | 751 | 760 | 59,000 | 3,800 |
| 1996-06-07 | 750 | 760 | 745 | 751 | 86,000 | 3,755 |
| 1996-06-06 | 770 | 770 | 749 | 760 | 110,000 | 3,800 |
| 1996-06-05 | 765 | 770 | 760 | 770 | 148,000 | 3,850 |
| 1996-06-04 | 755 | 775 | 750 | 775 | 134,000 | 3,875 |
| 1996-06-03 | 781 | 781 | 735 | 745 | 138,000 | 3,725 |
| 1996-05-31 | 789 | 790 | 770 | 780 | 147,000 | 3,900 |
| 1996-05-30 | 780 | 801 | 775 | 785 | 836,000 | 3,925 |
| 1996-05-29 | 771 | 777 | 761 | 777 | 323,000 | 3,885 |
| 1996-05-28 | 750 | 790 | 735 | 761 | 212,000 | 3,805 |
| 1996-05-27 | 742 | 749 | 739 | 749 | 21,000 | 3,745 |
| 1996-05-24 | 750 | 750 | 740 | 745 | 50,000 | 3,725 |
| 1996-05-23 | 746 | 750 | 742 | 742 | 61,000 | 3,710 |
| 1996-05-22 | 760 | 760 | 745 | 745 | 84,000 | 3,725 |
| 1996-05-21 | 760 | 760 | 750 | 751 | 59,000 | 3,755 |
| 1996-05-20 | 770 | 770 | 755 | 765 | 61,000 | 3,825 |
| 1996-05-17 | 767 | 777 | 765 | 765 | 131,000 | 3,825 |
| 1996-05-16 | 760 | 761 | 751 | 758 | 96,000 | 3,790 |
| 1996-05-15 | 741 | 763 | 741 | 750 | 173,000 | 3,750 |
| 1996-05-14 | 761 | 762 | 750 | 751 | 128,000 | 3,755 |
| 1996-05-13 | 782 | 783 | 760 | 767 | 179,000 | 3,835 |
| 1996-05-10 | 780 | 788 | 775 | 780 | 366,000 | 3,900 |
| 1996-05-09 | 797 | 797 | 780 | 780 | 672,000 | 3,900 |
| 1996-05-08 | 760 | 790 | 758 | 790 | 358,000 | 3,950 |
| 1996-05-07 | 760 | 766 | 755 | 765 | 142,000 | 3,825 |
| 1996-05-02 | 757 | 765 | 757 | 764 | 169,000 | 3,820 |
| 1996-05-01 | 760 | 776 | 760 | 767 | 183,000 | 3,835 |
| 1996-04-30 | 779 | 780 | 768 | 768 | 206,000 | 3,840 |
| 1996-04-26 | 779 | 784 | 776 | 784 | 333,000 | 3,920 |
| 1996-04-25 | 779 | 780 | 772 | 779 | 462,000 | 3,895 |
| 1996-04-24 | 757 | 785 | 757 | 776 | 766,000 | 3,880 |
| 1996-04-23 | 758 | 762 | 751 | 760 | 205,000 | 3,800 |
| 1996-04-22 | 760 | 765 | 758 | 758 | 138,000 | 3,790 |
| 1996-04-19 | 762 | 762 | 751 | 758 | 281,000 | 3,790 |
| 1996-04-18 | 750 | 770 | 749 | 760 | 944,000 | 3,800 |
| 1996-04-17 | 740 | 745 | 738 | 745 | 192,000 | 3,725 |
| 1996-04-16 | 748 | 749 | 740 | 740 | 152,000 | 3,700 |
| 1996-04-15 | 734 | 745 | 734 | 745 | 266,000 | 3,725 |
| 1996-04-12 | 737 | 737 | 725 | 735 | 174,000 | 3,675 |
| 1996-04-11 | 720 | 730 | 715 | 727 | 77,000 | 3,635 |
| 1996-04-10 | 734 | 734 | 720 | 726 | 183,000 | 3,630 |
| 1996-04-09 | 721 | 732 | 721 | 726 | 325,000 | 3,630 |
| 1996-04-08 | 734 | 734 | 720 | 720 | 165,000 | 3,600 |
| 1996-04-05 | 703 | 739 | 702 | 737 | 726,000 | 3,685 |
| 1996-04-04 | 702 | 710 | 700 | 703 | 129,000 | 3,515 |
| 1996-04-03 | 705 | 705 | 700 | 700 | 170,000 | 3,500 |
| 1996-04-02 | 700 | 705 | 697 | 705 | 94,000 | 3,525 |
| 1996-04-01 | 701 | 710 | 700 | 700 | 204,000 | 3,500 |
| 1996-03-29 | 695 | 700 | 695 | 697 | 105,000 | 3,485 |
| 1996-03-28 | 690 | 695 | 685 | 690 | 54,000 | 3,450 |
| 1996-03-27 | 693 | 693 | 680 | 680 | 66,000 | 3,400 |
| 1996-03-26 | 677 | 700 | 670 | 673 | 90,000 | 3,365 |
| 1996-03-25 | 689 | 690 | 670 | 670 | 131,000 | 3,350 |
| 1996-03-22 | 687 | 687 | 670 | 687 | 50,000 | 3,435 |
| 1996-03-21 | 682 | 687 | 680 | 687 | 66,000 | 3,435 |
| 1996-03-19 | 688 | 688 | 674 | 678 | 55,000 | 3,390 |
| 1996-03-18 | 655 | 680 | 654 | 670 | 79,000 | 3,350 |
| 1996-03-15 | 651 | 660 | 651 | 656 | 22,000 | 3,280 |
| 1996-03-14 | 651 | 658 | 648 | 650 | 70,000 | 3,250 |
| 1996-03-13 | 650 | 659 | 650 | 650 | 77,000 | 3,250 |
| 1996-03-12 | 658 | 665 | 658 | 665 | 35,000 | 3,325 |
| 1996-03-11 | 652 | 658 | 652 | 658 | 74,000 | 3,290 |
| 1996-03-08 | 670 | 675 | 664 | 672 | 252,000 | 3,360 |
| 1996-03-07 | 671 | 680 | 671 | 680 | 129,000 | 3,400 |
| 1996-03-06 | 671 | 680 | 666 | 670 | 102,000 | 3,350 |
| 1996-03-05 | 675 | 675 | 665 | 667 | 34,000 | 3,335 |
| 1996-03-04 | 675 | 675 | 665 | 665 | 32,000 | 3,325 |
| 1996-03-01 | 675 | 680 | 665 | 680 | 46,000 | 3,400 |
| 1996-02-29 | 662 | 680 | 661 | 680 | 49,000 | 3,400 |
| 1996-02-28 | 681 | 681 | 680 | 681 | 13,000 | 3,405 |
| 1996-02-27 | 699 | 699 | 680 | 680 | 51,000 | 3,400 |
| 1996-02-26 | 699 | 700 | 685 | 695 | 31,000 | 3,475 |
| 1996-02-23 | 695 | 700 | 685 | 700 | 131,000 | 3,500 |
| 1996-02-22 | 680 | 691 | 680 | 690 | 95,000 | 3,450 |
| 1996-02-21 | 696 | 696 | 670 | 683 | 35,000 | 3,415 |
| 1996-02-20 | 686 | 693 | 682 | 686 | 89,000 | 3,430 |
| 1996-02-19 | 700 | 700 | 690 | 695 | 63,000 | 3,475 |
| 1996-02-16 | 710 | 713 | 692 | 700 | 166,000 | 3,500 |
| 1996-02-15 | 703 | 716 | 700 | 716 | 255,000 | 3,580 |
| 1996-02-14 | 712 | 712 | 705 | 705 | 78,000 | 3,525 |
| 1996-02-13 | 714 | 715 | 703 | 703 | 41,000 | 3,515 |
| 1996-02-09 | 723 | 723 | 705 | 715 | 215,000 | 3,575 |
| 1996-02-08 | 700 | 731 | 700 | 724 | 483,000 | 3,620 |
| 1996-02-07 | 691 | 705 | 690 | 700 | 229,000 | 3,500 |
| 1996-02-06 | 698 | 698 | 690 | 690 | 142,000 | 3,450 |
| 1996-02-05 | 704 | 706 | 698 | 700 | 211,000 | 3,500 |
| 1996-02-02 | 706 | 711 | 700 | 705 | 234,000 | 3,525 |
| 1996-02-01 | 703 | 707 | 700 | 700 | 155,000 | 3,500 |
| 1996-01-31 | 700 | 704 | 693 | 700 | 347,000 | 3,500 |
| 1996-01-30 | 721 | 721 | 700 | 704 | 656,000 | 3,520 |
| 1996-01-29 | 665 | 715 | 665 | 715 | 1,088,000 | 3,575 |
| 1996-01-26 | 660 | 664 | 656 | 664 | 187,000 | 3,320 |
| 1996-01-25 | 655 | 660 | 651 | 656 | 59,000 | 3,280 |
| 1996-01-24 | 652 | 655 | 650 | 650 | 58,000 | 3,250 |
| 1996-01-23 | 663 | 663 | 650 | 650 | 80,000 | 3,250 |
| 1996-01-22 | 668 | 668 | 653 | 653 | 35,000 | 3,265 |
| 1996-01-19 | 652 | 661 | 650 | 658 | 68,000 | 3,290 |
| 1996-01-18 | 665 | 670 | 660 | 660 | 94,000 | 3,300 |
| 1996-01-17 | 675 | 678 | 670 | 670 | 75,000 | 3,350 |
| 1996-01-16 | 671 | 674 | 668 | 669 | 230,000 | 3,345 |
| 1996-01-12 | 670 | 674 | 665 | 665 | 104,000 | 3,325 |
| 1996-01-11 | 678 | 678 | 666 | 675 | 135,000 | 3,375 |
| 1996-01-10 | 679 | 680 | 675 | 675 | 136,000 | 3,375 |
| 1996-01-09 | 674 | 682 | 671 | 682 | 251,000 | 3,410 |
| 1996-01-08 | 679 | 680 | 672 | 672 | 170,000 | 3,360 |
| 1996-01-05 | 680 | 683 | 655 | 675 | 256,000 | 3,375 |
| 1996-01-04 | 676 | 683 | 675 | 683 | 108,000 | 3,415 |
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
