4914 高砂香料工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 550 | 550 | 531 | 531 | 18,000 | 2,655 |
| 1997-12-29 | 539 | 539 | 522 | 536 | 70,000 | 2,680 |
| 1997-12-26 | 524 | 529 | 520 | 529 | 50,000 | 2,645 |
| 1997-12-25 | 500 | 530 | 500 | 510 | 71,000 | 2,550 |
| 1997-12-24 | 490 | 504 | 490 | 504 | 78,000 | 2,520 |
| 1997-12-22 | 510 | 510 | 478 | 499 | 56,000 | 2,495 |
| 1997-12-19 | 530 | 530 | 515 | 515 | 44,000 | 2,575 |
| 1997-12-18 | 557 | 560 | 528 | 530 | 19,000 | 2,650 |
| 1997-12-17 | 520 | 570 | 520 | 570 | 56,000 | 2,850 |
| 1997-12-16 | 525 | 530 | 510 | 525 | 98,000 | 2,625 |
| 1997-12-15 | 530 | 530 | 525 | 525 | 28,000 | 2,625 |
| 1997-12-12 | 550 | 550 | 539 | 540 | 106,000 | 2,700 |
| 1997-12-11 | 545 | 554 | 540 | 540 | 40,000 | 2,700 |
| 1997-12-10 | 542 | 549 | 542 | 545 | 17,000 | 2,725 |
| 1997-12-09 | 549 | 551 | 541 | 549 | 39,000 | 2,745 |
| 1997-12-08 | 551 | 555 | 550 | 550 | 48,000 | 2,750 |
| 1997-12-05 | 540 | 541 | 539 | 541 | 19,000 | 2,705 |
| 1997-12-04 | 546 | 546 | 536 | 541 | 42,000 | 2,705 |
| 1997-12-03 | 569 | 569 | 540 | 540 | 29,000 | 2,700 |
| 1997-12-02 | 581 | 585 | 560 | 560 | 25,000 | 2,800 |
| 1997-12-01 | 580 | 585 | 570 | 581 | 36,000 | 2,905 |
| 1997-11-28 | 589 | 590 | 580 | 590 | 28,000 | 2,950 |
| 1997-11-27 | 599 | 599 | 580 | 580 | 52,000 | 2,900 |
| 1997-11-26 | 550 | 577 | 550 | 570 | 68,000 | 2,850 |
| 1997-11-25 | 540 | 559 | 540 | 559 | 50,000 | 2,795 |
| 1997-11-21 | 573 | 580 | 563 | 580 | 29,000 | 2,900 |
| 1997-11-20 | 571 | 576 | 561 | 561 | 135,000 | 2,805 |
| 1997-11-19 | 575 | 578 | 570 | 572 | 113,000 | 2,860 |
| 1997-11-18 | 563 | 600 | 563 | 590 | 166,000 | 2,950 |
| 1997-11-17 | 541 | 592 | 541 | 592 | 143,000 | 2,960 |
| 1997-11-14 | 537 | 549 | 537 | 549 | 28,000 | 2,745 |
| 1997-11-13 | 532 | 548 | 532 | 540 | 135,000 | 2,700 |
| 1997-11-12 | 536 | 537 | 531 | 536 | 75,000 | 2,680 |
| 1997-11-11 | 530 | 546 | 530 | 535 | 101,000 | 2,675 |
| 1997-11-10 | 526 | 549 | 526 | 536 | 30,000 | 2,680 |
| 1997-11-07 | 539 | 540 | 522 | 523 | 80,000 | 2,615 |
| 1997-11-06 | 560 | 560 | 546 | 550 | 68,000 | 2,750 |
| 1997-11-05 | 560 | 565 | 555 | 560 | 61,000 | 2,800 |
| 1997-11-04 | 569 | 569 | 559 | 560 | 99,000 | 2,800 |
| 1997-10-31 | 566 | 574 | 561 | 569 | 27,000 | 2,845 |
| 1997-10-30 | 570 | 575 | 570 | 575 | 85,000 | 2,875 |
| 1997-10-29 | 590 | 590 | 575 | 575 | 16,000 | 2,875 |
| 1997-10-28 | 551 | 552 | 546 | 551 | 43,000 | 2,755 |
| 1997-10-27 | 589 | 589 | 565 | 566 | 20,000 | 2,830 |
| 1997-10-24 | 575 | 584 | 572 | 584 | 20,000 | 2,920 |
| 1997-10-23 | 590 | 590 | 583 | 590 | 80,000 | 2,950 |
| 1997-10-22 | 581 | 590 | 576 | 590 | 62,000 | 2,950 |
| 1997-10-21 | 590 | 590 | 575 | 575 | 38,000 | 2,875 |
| 1997-10-20 | 585 | 599 | 584 | 592 | 53,000 | 2,960 |
| 1997-10-17 | 564 | 564 | 558 | 558 | 11,000 | 2,790 |
| 1997-10-16 | 547 | 567 | 547 | 564 | 19,000 | 2,820 |
| 1997-10-15 | 550 | 550 | 542 | 547 | 27,000 | 2,735 |
| 1997-10-14 | 556 | 556 | 540 | 540 | 56,000 | 2,700 |
| 1997-10-13 | 555 | 565 | 555 | 557 | 20,000 | 2,785 |
| 1997-10-09 | 558 | 586 | 557 | 577 | 50,000 | 2,885 |
| 1997-10-08 | 553 | 553 | 553 | 553 | 18,000 | 2,765 |
| 1997-10-07 | 549 | 555 | 548 | 551 | 96,000 | 2,755 |
| 1997-10-06 | 550 | 550 | 540 | 550 | 60,000 | 2,750 |
| 1997-10-03 | 531 | 550 | 530 | 550 | 76,000 | 2,750 |
| 1997-10-02 | 545 | 545 | 530 | 531 | 89,000 | 2,655 |
| 1997-10-01 | 550 | 552 | 543 | 547 | 91,000 | 2,735 |
| 1997-09-30 | 570 | 570 | 556 | 556 | 131,000 | 2,780 |
| 1997-09-29 | 590 | 595 | 550 | 570 | 212,000 | 2,850 |
| 1997-09-26 | 610 | 614 | 600 | 600 | 85,000 | 3,000 |
| 1997-09-25 | 613 | 623 | 613 | 618 | 41,000 | 3,090 |
| 1997-09-24 | 626 | 626 | 610 | 614 | 54,000 | 3,070 |
| 1997-09-22 | 603 | 615 | 603 | 613 | 64,000 | 3,065 |
| 1997-09-19 | 620 | 623 | 604 | 604 | 186,000 | 3,020 |
| 1997-09-18 | 629 | 630 | 620 | 620 | 24,000 | 3,100 |
| 1997-09-17 | 636 | 636 | 627 | 629 | 33,000 | 3,145 |
| 1997-09-16 | 632 | 632 | 629 | 632 | 92,000 | 3,160 |
| 1997-09-12 | 630 | 631 | 627 | 629 | 74,000 | 3,145 |
| 1997-09-11 | 638 | 640 | 630 | 630 | 40,000 | 3,150 |
| 1997-09-10 | 628 | 648 | 627 | 648 | 77,000 | 3,240 |
| 1997-09-09 | 625 | 635 | 625 | 626 | 47,000 | 3,130 |
| 1997-09-08 | 624 | 630 | 623 | 625 | 21,000 | 3,125 |
| 1997-09-05 | 638 | 640 | 625 | 625 | 59,000 | 3,125 |
| 1997-09-04 | 653 | 653 | 643 | 643 | 25,000 | 3,215 |
| 1997-09-03 | 650 | 654 | 650 | 653 | 129,000 | 3,265 |
| 1997-09-02 | 637 | 650 | 635 | 649 | 22,000 | 3,245 |
| 1997-09-01 | 636 | 638 | 628 | 635 | 33,000 | 3,175 |
| 1997-08-29 | 630 | 630 | 625 | 626 | 190,000 | 3,130 |
| 1997-08-28 | 634 | 634 | 630 | 630 | 67,000 | 3,150 |
| 1997-08-27 | 625 | 627 | 621 | 624 | 106,000 | 3,120 |
| 1997-08-26 | 625 | 625 | 620 | 620 | 48,000 | 3,100 |
| 1997-08-25 | 626 | 629 | 618 | 620 | 101,000 | 3,100 |
| 1997-08-22 | 630 | 630 | 616 | 616 | 57,000 | 3,080 |
| 1997-08-21 | 620 | 630 | 620 | 630 | 39,000 | 3,150 |
| 1997-08-20 | 625 | 630 | 625 | 625 | 25,000 | 3,125 |
| 1997-08-19 | 625 | 627 | 625 | 625 | 104,000 | 3,125 |
| 1997-08-18 | 633 | 633 | 630 | 630 | 25,000 | 3,150 |
| 1997-08-15 | 635 | 635 | 633 | 633 | 9,000 | 3,165 |
| 1997-08-14 | 630 | 630 | 625 | 630 | 23,000 | 3,150 |
| 1997-08-13 | 649 | 649 | 630 | 630 | 31,000 | 3,150 |
| 1997-08-12 | 630 | 630 | 625 | 630 | 14,000 | 3,150 |
| 1997-08-11 | 620 | 635 | 620 | 620 | 21,000 | 3,100 |
| 1997-08-08 | 627 | 630 | 615 | 630 | 76,000 | 3,150 |
| 1997-08-07 | 623 | 630 | 623 | 628 | 30,000 | 3,140 |
| 1997-08-06 | 631 | 632 | 629 | 630 | 16,000 | 3,150 |
| 1997-08-05 | 635 | 635 | 630 | 632 | 21,000 | 3,160 |
| 1997-08-04 | 649 | 649 | 630 | 635 | 27,000 | 3,175 |
| 1997-08-01 | 649 | 656 | 640 | 641 | 57,000 | 3,205 |
| 1997-07-31 | 663 | 669 | 660 | 660 | 66,000 | 3,300 |
| 1997-07-30 | 667 | 668 | 665 | 666 | 28,000 | 3,330 |
| 1997-07-29 | 659 | 665 | 659 | 665 | 52,000 | 3,325 |
| 1997-07-28 | 670 | 670 | 667 | 667 | 22,000 | 3,335 |
| 1997-07-25 | 670 | 670 | 665 | 670 | 56,000 | 3,350 |
| 1997-07-24 | 669 | 672 | 669 | 670 | 49,000 | 3,350 |
| 1997-07-23 | 670 | 670 | 665 | 670 | 47,000 | 3,350 |
| 1997-07-22 | 666 | 670 | 666 | 668 | 33,000 | 3,340 |
| 1997-07-18 | 672 | 676 | 667 | 670 | 53,000 | 3,350 |
| 1997-07-17 | 689 | 689 | 678 | 678 | 30,000 | 3,390 |
| 1997-07-16 | 682 | 690 | 680 | 680 | 182,000 | 3,400 |
| 1997-07-15 | 667 | 690 | 667 | 690 | 96,000 | 3,450 |
| 1997-07-14 | 670 | 670 | 661 | 665 | 34,000 | 3,325 |
| 1997-07-11 | 646 | 650 | 645 | 650 | 19,000 | 3,250 |
| 1997-07-10 | 646 | 661 | 645 | 645 | 52,000 | 3,225 |
| 1997-07-09 | 648 | 650 | 644 | 648 | 66,000 | 3,240 |
| 1997-07-08 | 652 | 655 | 648 | 648 | 82,000 | 3,240 |
| 1997-07-07 | 659 | 659 | 651 | 651 | 85,000 | 3,255 |
| 1997-07-04 | 666 | 666 | 661 | 661 | 52,000 | 3,305 |
| 1997-07-03 | 670 | 670 | 666 | 666 | 29,000 | 3,330 |
| 1997-07-02 | 673 | 673 | 666 | 667 | 38,000 | 3,335 |
| 1997-07-01 | 700 | 700 | 665 | 670 | 86,000 | 3,350 |
| 1997-06-30 | 672 | 690 | 670 | 690 | 56,000 | 3,450 |
| 1997-06-27 | 680 | 680 | 671 | 671 | 89,000 | 3,355 |
| 1997-06-26 | 677 | 685 | 677 | 680 | 47,000 | 3,400 |
| 1997-06-25 | 668 | 680 | 668 | 676 | 57,000 | 3,380 |
| 1997-06-24 | 660 | 674 | 660 | 666 | 50,000 | 3,330 |
| 1997-06-23 | 685 | 685 | 675 | 680 | 42,000 | 3,400 |
| 1997-06-20 | 699 | 699 | 685 | 686 | 407,000 | 3,430 |
| 1997-06-19 | 690 | 700 | 687 | 699 | 145,000 | 3,495 |
| 1997-06-18 | 691 | 695 | 687 | 690 | 136,000 | 3,450 |
| 1997-06-17 | 706 | 706 | 686 | 686 | 26,000 | 3,430 |
| 1997-06-16 | 715 | 715 | 705 | 710 | 124,000 | 3,550 |
| 1997-06-13 | 696 | 706 | 696 | 705 | 92,000 | 3,525 |
| 1997-06-12 | 703 | 704 | 689 | 689 | 106,000 | 3,445 |
| 1997-06-11 | 714 | 714 | 705 | 705 | 74,000 | 3,525 |
| 1997-06-10 | 711 | 717 | 709 | 716 | 72,000 | 3,580 |
| 1997-06-09 | 710 | 716 | 707 | 716 | 63,000 | 3,580 |
| 1997-06-06 | 718 | 719 | 710 | 710 | 61,000 | 3,550 |
| 1997-06-05 | 720 | 720 | 711 | 719 | 93,000 | 3,595 |
| 1997-06-04 | 709 | 720 | 709 | 720 | 144,000 | 3,600 |
| 1997-06-03 | 710 | 710 | 701 | 709 | 23,000 | 3,545 |
| 1997-06-02 | 700 | 706 | 700 | 706 | 17,000 | 3,530 |
| 1997-05-30 | 714 | 714 | 700 | 700 | 72,000 | 3,500 |
| 1997-05-29 | 715 | 715 | 708 | 714 | 124,000 | 3,570 |
| 1997-05-28 | 710 | 715 | 700 | 708 | 119,000 | 3,540 |
| 1997-05-27 | 719 | 719 | 713 | 718 | 65,000 | 3,590 |
| 1997-05-26 | 715 | 717 | 704 | 715 | 93,000 | 3,575 |
| 1997-05-23 | 717 | 717 | 710 | 714 | 55,000 | 3,570 |
| 1997-05-22 | 710 | 717 | 710 | 717 | 31,000 | 3,585 |
| 1997-05-21 | 716 | 717 | 710 | 717 | 178,000 | 3,585 |
| 1997-05-20 | 716 | 720 | 714 | 716 | 43,000 | 3,580 |
| 1997-05-19 | 720 | 720 | 713 | 714 | 96,000 | 3,570 |
| 1997-05-16 | 702 | 710 | 702 | 710 | 48,000 | 3,550 |
| 1997-05-15 | 701 | 717 | 696 | 701 | 148,000 | 3,505 |
| 1997-05-14 | 720 | 720 | 716 | 717 | 57,000 | 3,585 |
| 1997-05-13 | 703 | 724 | 703 | 721 | 208,000 | 3,605 |
| 1997-05-12 | 689 | 700 | 689 | 700 | 40,000 | 3,500 |
| 1997-05-09 | 689 | 694 | 687 | 694 | 65,000 | 3,470 |
| 1997-05-08 | 692 | 695 | 687 | 687 | 131,000 | 3,435 |
| 1997-05-07 | 697 | 704 | 695 | 696 | 147,000 | 3,480 |
| 1997-05-06 | 700 | 704 | 695 | 695 | 169,000 | 3,475 |
| 1997-05-02 | 696 | 699 | 691 | 699 | 152,000 | 3,495 |
| 1997-05-01 | 702 | 703 | 693 | 693 | 152,000 | 3,465 |
| 1997-04-30 | 700 | 701 | 697 | 700 | 102,000 | 3,500 |
| 1997-04-28 | 702 | 702 | 692 | 692 | 41,000 | 3,460 |
| 1997-04-25 | 694 | 698 | 691 | 692 | 79,000 | 3,460 |
| 1997-04-24 | 692 | 695 | 688 | 694 | 138,000 | 3,470 |
| 1997-04-23 | 688 | 689 | 678 | 689 | 177,000 | 3,445 |
| 1997-04-22 | 670 | 697 | 670 | 688 | 122,000 | 3,440 |
| 1997-04-21 | 671 | 678 | 663 | 670 | 71,000 | 3,350 |
| 1997-04-18 | 639 | 654 | 638 | 651 | 65,000 | 3,255 |
| 1997-04-17 | 614 | 630 | 613 | 630 | 123,000 | 3,150 |
| 1997-04-16 | 616 | 616 | 605 | 611 | 227,000 | 3,055 |
| 1997-04-15 | 610 | 610 | 605 | 606 | 117,000 | 3,030 |
| 1997-04-14 | 605 | 612 | 605 | 608 | 41,000 | 3,040 |
| 1997-04-11 | 603 | 623 | 600 | 605 | 55,000 | 3,025 |
| 1997-04-10 | 618 | 618 | 600 | 610 | 53,000 | 3,050 |
| 1997-04-09 | 610 | 628 | 610 | 628 | 35,000 | 3,140 |
| 1997-04-08 | 620 | 620 | 597 | 615 | 187,000 | 3,075 |
| 1997-04-07 | 625 | 636 | 618 | 619 | 68,000 | 3,095 |
| 1997-04-04 | 645 | 647 | 640 | 645 | 103,000 | 3,225 |
| 1997-04-03 | 620 | 647 | 620 | 647 | 65,000 | 3,235 |
| 1997-04-02 | 620 | 635 | 615 | 635 | 52,000 | 3,175 |
| 1997-04-01 | 645 | 645 | 625 | 625 | 72,000 | 3,125 |
| 1997-03-31 | 661 | 661 | 650 | 660 | 36,000 | 3,300 |
| 1997-03-28 | 653 | 653 | 642 | 650 | 43,000 | 3,250 |
| 1997-03-27 | 652 | 652 | 643 | 643 | 175,000 | 3,215 |
| 1997-03-26 | 640 | 640 | 638 | 640 | 166,000 | 3,200 |
| 1997-03-25 | 657 | 657 | 640 | 640 | 73,000 | 3,200 |
| 1997-03-24 | 648 | 650 | 645 | 650 | 48,000 | 3,250 |
| 1997-03-21 | 627 | 648 | 627 | 648 | 63,000 | 3,240 |
| 1997-03-19 | 626 | 627 | 622 | 627 | 53,000 | 3,135 |
| 1997-03-18 | 624 | 632 | 622 | 626 | 91,000 | 3,130 |
| 1997-03-17 | 627 | 627 | 615 | 624 | 275,000 | 3,120 |
| 1997-03-14 | 621 | 627 | 619 | 621 | 108,000 | 3,105 |
| 1997-03-13 | 636 | 637 | 633 | 633 | 39,000 | 3,165 |
| 1997-03-12 | 645 | 646 | 626 | 637 | 53,000 | 3,185 |
| 1997-03-11 | 658 | 658 | 646 | 646 | 25,000 | 3,230 |
| 1997-03-10 | 663 | 663 | 650 | 658 | 24,000 | 3,290 |
| 1997-03-07 | 663 | 663 | 663 | 663 | 57,000 | 3,315 |
| 1997-03-06 | 673 | 675 | 670 | 670 | 48,000 | 3,350 |
| 1997-03-05 | 689 | 689 | 670 | 683 | 74,000 | 3,415 |
| 1997-03-04 | 691 | 691 | 685 | 689 | 49,000 | 3,445 |
| 1997-03-03 | 670 | 690 | 660 | 690 | 21,000 | 3,450 |
| 1997-02-28 | 680 | 690 | 676 | 690 | 40,000 | 3,450 |
| 1997-02-27 | 704 | 704 | 682 | 682 | 134,000 | 3,410 |
| 1997-02-26 | 695 | 710 | 695 | 703 | 125,000 | 3,515 |
| 1997-02-25 | 695 | 710 | 686 | 705 | 102,000 | 3,525 |
| 1997-02-24 | 706 | 709 | 705 | 705 | 69,000 | 3,525 |
| 1997-02-21 | 695 | 708 | 695 | 708 | 48,000 | 3,540 |
| 1997-02-20 | 681 | 710 | 681 | 710 | 188,000 | 3,550 |
| 1997-02-19 | 660 | 680 | 660 | 680 | 49,000 | 3,400 |
| 1997-02-18 | 680 | 685 | 665 | 680 | 141,000 | 3,400 |
| 1997-02-17 | 643 | 680 | 642 | 680 | 52,000 | 3,400 |
| 1997-02-14 | 640 | 650 | 637 | 637 | 343,000 | 3,185 |
| 1997-02-13 | 650 | 650 | 630 | 630 | 110,000 | 3,150 |
| 1997-02-12 | 648 | 648 | 630 | 630 | 74,000 | 3,150 |
| 1997-02-10 | 637 | 641 | 632 | 638 | 34,000 | 3,190 |
| 1997-02-07 | 649 | 650 | 645 | 645 | 77,000 | 3,225 |
| 1997-02-06 | 640 | 640 | 632 | 640 | 42,000 | 3,200 |
| 1997-02-05 | 625 | 637 | 611 | 622 | 73,000 | 3,110 |
| 1997-02-04 | 628 | 640 | 628 | 631 | 198,000 | 3,155 |
| 1997-02-03 | 619 | 625 | 615 | 625 | 100,000 | 3,125 |
| 1997-01-31 | 609 | 618 | 606 | 609 | 82,000 | 3,045 |
| 1997-01-30 | 606 | 607 | 590 | 591 | 56,000 | 2,955 |
| 1997-01-29 | 608 | 608 | 590 | 606 | 39,000 | 3,030 |
| 1997-01-28 | 584 | 589 | 576 | 589 | 92,000 | 2,945 |
| 1997-01-27 | 591 | 591 | 579 | 579 | 79,000 | 2,895 |
| 1997-01-24 | 593 | 599 | 585 | 586 | 297,000 | 2,930 |
| 1997-01-23 | 606 | 606 | 595 | 600 | 220,000 | 3,000 |
| 1997-01-22 | 616 | 620 | 611 | 612 | 195,000 | 3,060 |
| 1997-01-21 | 610 | 615 | 610 | 615 | 36,000 | 3,075 |
| 1997-01-20 | 617 | 630 | 609 | 616 | 53,000 | 3,080 |
| 1997-01-17 | 621 | 625 | 616 | 616 | 53,000 | 3,080 |
| 1997-01-16 | 612 | 630 | 611 | 620 | 65,000 | 3,100 |
| 1997-01-14 | 616 | 616 | 604 | 611 | 108,000 | 3,055 |
| 1997-01-13 | 598 | 616 | 590 | 616 | 80,000 | 3,080 |
| 1997-01-10 | 620 | 620 | 596 | 596 | 223,000 | 2,980 |
| 1997-01-09 | 626 | 630 | 624 | 626 | 48,000 | 3,130 |
| 1997-01-08 | 634 | 640 | 632 | 632 | 44,000 | 3,160 |
| 1997-01-07 | 650 | 650 | 636 | 637 | 54,000 | 3,185 |
| 1997-01-06 | 649 | 650 | 645 | 650 | 29,000 | 3,250 |
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
