4914 高砂香料工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 603 | 624 | 603 | 624 | 12,000 | 3,120 |
| 1998-12-29 | 620 | 620 | 610 | 613 | 28,000 | 3,065 |
| 1998-12-28 | 580 | 601 | 580 | 600 | 29,000 | 3,000 |
| 1998-12-25 | 577 | 585 | 577 | 585 | 21,000 | 2,925 |
| 1998-12-24 | 595 | 595 | 575 | 575 | 37,000 | 2,875 |
| 1998-12-22 | 611 | 611 | 590 | 605 | 66,000 | 3,025 |
| 1998-12-21 | 600 | 606 | 600 | 601 | 25,000 | 3,005 |
| 1998-12-18 | 628 | 628 | 610 | 610 | 36,000 | 3,050 |
| 1998-12-17 | 630 | 630 | 616 | 618 | 13,000 | 3,090 |
| 1998-12-16 | 636 | 636 | 616 | 616 | 27,000 | 3,080 |
| 1998-12-15 | 630 | 635 | 616 | 616 | 16,000 | 3,080 |
| 1998-12-14 | 641 | 641 | 633 | 634 | 30,000 | 3,170 |
| 1998-12-11 | 645 | 645 | 626 | 631 | 86,000 | 3,155 |
| 1998-12-10 | 629 | 645 | 629 | 635 | 15,000 | 3,175 |
| 1998-12-09 | 654 | 658 | 629 | 649 | 46,000 | 3,245 |
| 1998-12-08 | 650 | 650 | 645 | 649 | 52,000 | 3,245 |
| 1998-12-07 | 649 | 655 | 646 | 650 | 65,000 | 3,250 |
| 1998-12-04 | 634 | 650 | 634 | 650 | 191,000 | 3,250 |
| 1998-12-03 | 637 | 638 | 620 | 633 | 72,000 | 3,165 |
| 1998-12-02 | 633 | 640 | 621 | 640 | 68,000 | 3,200 |
| 1998-12-01 | 612 | 629 | 612 | 629 | 37,000 | 3,145 |
| 1998-11-30 | 611 | 630 | 611 | 630 | 48,000 | 3,150 |
| 1998-11-27 | 634 | 634 | 618 | 618 | 40,000 | 3,090 |
| 1998-11-26 | 611 | 625 | 611 | 625 | 37,000 | 3,125 |
| 1998-11-25 | 599 | 627 | 599 | 618 | 61,000 | 3,090 |
| 1998-11-24 | 582 | 599 | 582 | 599 | 43,000 | 2,995 |
| 1998-11-20 | 590 | 599 | 579 | 580 | 46,000 | 2,900 |
| 1998-11-19 | 590 | 599 | 590 | 599 | 33,000 | 2,995 |
| 1998-11-18 | 590 | 608 | 590 | 600 | 33,000 | 3,000 |
| 1998-11-17 | 588 | 595 | 587 | 587 | 15,000 | 2,935 |
| 1998-11-16 | 576 | 578 | 575 | 578 | 8,000 | 2,890 |
| 1998-11-13 | 576 | 576 | 565 | 575 | 41,000 | 2,875 |
| 1998-11-12 | 573 | 581 | 570 | 575 | 34,000 | 2,875 |
| 1998-11-11 | 581 | 581 | 570 | 581 | 26,000 | 2,905 |
| 1998-11-10 | 591 | 591 | 581 | 581 | 31,000 | 2,905 |
| 1998-11-09 | 596 | 600 | 586 | 600 | 52,000 | 3,000 |
| 1998-11-06 | 600 | 600 | 591 | 596 | 36,000 | 2,980 |
| 1998-11-05 | 600 | 600 | 598 | 599 | 18,000 | 2,995 |
| 1998-11-04 | 600 | 610 | 599 | 599 | 18,000 | 2,995 |
| 1998-11-02 | 584 | 590 | 580 | 589 | 12,000 | 2,945 |
| 1998-10-30 | 590 | 590 | 579 | 589 | 34,000 | 2,945 |
| 1998-10-29 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 1998-10-28 | 570 | 570 | 570 | 570 | 24,000 | 2,850 |
| 1998-10-27 | 581 | 589 | 570 | 570 | 40,000 | 2,850 |
| 1998-10-26 | 570 | 580 | 561 | 579 | 45,000 | 2,895 |
| 1998-10-23 | 583 | 588 | 577 | 580 | 47,000 | 2,900 |
| 1998-10-22 | 571 | 590 | 571 | 586 | 88,000 | 2,930 |
| 1998-10-21 | 568 | 582 | 568 | 568 | 120,000 | 2,840 |
| 1998-10-20 | 558 | 568 | 555 | 568 | 71,000 | 2,840 |
| 1998-10-19 | 567 | 570 | 540 | 557 | 152,000 | 2,785 |
| 1998-10-16 | 525 | 530 | 520 | 527 | 303,000 | 2,635 |
| 1998-10-15 | 522 | 530 | 520 | 521 | 85,000 | 2,605 |
| 1998-10-14 | 531 | 534 | 521 | 522 | 105,000 | 2,610 |
| 1998-10-13 | 570 | 570 | 531 | 531 | 79,000 | 2,655 |
| 1998-10-12 | 583 | 586 | 578 | 578 | 51,000 | 2,890 |
| 1998-10-09 | 590 | 595 | 585 | 586 | 42,000 | 2,930 |
| 1998-10-08 | 596 | 596 | 589 | 590 | 38,000 | 2,950 |
| 1998-10-07 | 596 | 600 | 587 | 596 | 68,000 | 2,980 |
| 1998-10-06 | 608 | 608 | 596 | 596 | 19,000 | 2,980 |
| 1998-10-05 | 601 | 608 | 601 | 608 | 64,000 | 3,040 |
| 1998-10-02 | 597 | 627 | 590 | 610 | 126,000 | 3,050 |
| 1998-10-01 | 617 | 626 | 607 | 607 | 71,000 | 3,035 |
| 1998-09-30 | 620 | 630 | 620 | 627 | 141,000 | 3,135 |
| 1998-09-29 | 615 | 615 | 603 | 615 | 32,000 | 3,075 |
| 1998-09-28 | 584 | 619 | 584 | 610 | 46,000 | 3,050 |
| 1998-09-25 | 606 | 610 | 592 | 594 | 50,000 | 2,970 |
| 1998-09-24 | 600 | 610 | 586 | 610 | 36,000 | 3,050 |
| 1998-09-22 | 602 | 606 | 590 | 599 | 112,000 | 2,995 |
| 1998-09-21 | 618 | 618 | 591 | 601 | 50,000 | 3,005 |
| 1998-09-18 | 610 | 610 | 605 | 608 | 67,000 | 3,040 |
| 1998-09-17 | 602 | 615 | 602 | 615 | 23,000 | 3,075 |
| 1998-09-16 | 615 | 615 | 600 | 600 | 13,000 | 3,000 |
| 1998-09-14 | 591 | 607 | 591 | 605 | 33,000 | 3,025 |
| 1998-09-11 | 584 | 600 | 584 | 590 | 207,000 | 2,950 |
| 1998-09-10 | 649 | 650 | 623 | 623 | 144,000 | 3,115 |
| 1998-09-09 | 638 | 649 | 627 | 649 | 241,000 | 3,245 |
| 1998-09-08 | 667 | 675 | 640 | 640 | 83,000 | 3,200 |
| 1998-09-07 | 668 | 690 | 658 | 677 | 239,000 | 3,385 |
| 1998-09-04 | 646 | 666 | 645 | 658 | 152,000 | 3,290 |
| 1998-09-03 | 644 | 650 | 637 | 645 | 127,000 | 3,225 |
| 1998-09-02 | 645 | 645 | 635 | 636 | 30,000 | 3,180 |
| 1998-09-01 | 626 | 632 | 616 | 632 | 53,000 | 3,160 |
| 1998-08-31 | 630 | 638 | 620 | 635 | 48,000 | 3,175 |
| 1998-08-28 | 602 | 635 | 602 | 633 | 83,000 | 3,165 |
| 1998-08-27 | 640 | 641 | 631 | 641 | 148,000 | 3,205 |
| 1998-08-26 | 631 | 650 | 631 | 641 | 152,000 | 3,205 |
| 1998-08-25 | 635 | 645 | 635 | 645 | 93,000 | 3,225 |
| 1998-08-24 | 621 | 630 | 620 | 620 | 43,000 | 3,100 |
| 1998-08-21 | 630 | 637 | 625 | 635 | 52,000 | 3,175 |
| 1998-08-20 | 640 | 641 | 635 | 640 | 145,000 | 3,200 |
| 1998-08-19 | 636 | 650 | 636 | 645 | 54,000 | 3,225 |
| 1998-08-18 | 639 | 639 | 636 | 636 | 68,000 | 3,180 |
| 1998-08-17 | 640 | 640 | 632 | 638 | 97,000 | 3,190 |
| 1998-08-14 | 635 | 640 | 620 | 640 | 50,000 | 3,200 |
| 1998-08-13 | 655 | 660 | 631 | 645 | 26,000 | 3,225 |
| 1998-08-12 | 653 | 659 | 648 | 650 | 47,000 | 3,250 |
| 1998-08-11 | 669 | 670 | 650 | 660 | 93,000 | 3,300 |
| 1998-08-10 | 689 | 689 | 673 | 675 | 135,000 | 3,375 |
| 1998-08-07 | 670 | 693 | 669 | 685 | 284,000 | 3,425 |
| 1998-08-06 | 660 | 675 | 656 | 656 | 90,000 | 3,280 |
| 1998-08-05 | 660 | 665 | 650 | 665 | 89,000 | 3,325 |
| 1998-08-04 | 669 | 669 | 664 | 669 | 97,000 | 3,345 |
| 1998-08-03 | 670 | 675 | 665 | 671 | 73,000 | 3,355 |
| 1998-07-31 | 671 | 680 | 669 | 670 | 101,000 | 3,350 |
| 1998-07-30 | 666 | 681 | 666 | 670 | 35,000 | 3,350 |
| 1998-07-29 | 690 | 696 | 686 | 686 | 116,000 | 3,430 |
| 1998-07-28 | 679 | 687 | 669 | 685 | 244,000 | 3,425 |
| 1998-07-27 | 681 | 681 | 676 | 676 | 38,000 | 3,380 |
| 1998-07-24 | 655 | 685 | 655 | 685 | 72,000 | 3,425 |
| 1998-07-23 | 677 | 679 | 670 | 675 | 42,000 | 3,375 |
| 1998-07-22 | 687 | 687 | 679 | 680 | 59,000 | 3,400 |
| 1998-07-21 | 682 | 690 | 680 | 690 | 104,000 | 3,450 |
| 1998-07-17 | 690 | 695 | 690 | 692 | 49,000 | 3,460 |
| 1998-07-16 | 700 | 709 | 700 | 700 | 146,000 | 3,500 |
| 1998-07-15 | 697 | 710 | 693 | 705 | 563,000 | 3,525 |
| 1998-07-14 | 669 | 700 | 669 | 700 | 468,000 | 3,500 |
| 1998-07-13 | 660 | 680 | 655 | 679 | 100,000 | 3,395 |
| 1998-07-10 | 679 | 683 | 669 | 673 | 151,000 | 3,365 |
| 1998-07-09 | 675 | 694 | 675 | 679 | 582,000 | 3,395 |
| 1998-07-08 | 650 | 670 | 643 | 665 | 399,000 | 3,325 |
| 1998-07-07 | 646 | 659 | 642 | 650 | 156,000 | 3,250 |
| 1998-07-06 | 652 | 654 | 643 | 649 | 97,000 | 3,245 |
| 1998-07-03 | 655 | 655 | 641 | 652 | 101,000 | 3,260 |
| 1998-07-02 | 645 | 660 | 645 | 659 | 442,000 | 3,295 |
| 1998-07-01 | 627 | 635 | 626 | 632 | 105,000 | 3,160 |
| 1998-06-30 | 639 | 639 | 629 | 630 | 121,000 | 3,150 |
| 1998-06-29 | 635 | 638 | 624 | 627 | 62,000 | 3,135 |
| 1998-06-26 | 636 | 636 | 623 | 627 | 27,000 | 3,135 |
| 1998-06-25 | 625 | 630 | 625 | 630 | 65,000 | 3,150 |
| 1998-06-24 | 623 | 632 | 623 | 630 | 49,000 | 3,150 |
| 1998-06-23 | 642 | 642 | 630 | 630 | 100,000 | 3,150 |
| 1998-06-22 | 638 | 638 | 630 | 632 | 31,000 | 3,160 |
| 1998-06-19 | 627 | 638 | 600 | 638 | 90,000 | 3,190 |
| 1998-06-18 | 628 | 630 | 615 | 625 | 33,000 | 3,125 |
| 1998-06-17 | 604 | 608 | 604 | 608 | 8,000 | 3,040 |
| 1998-06-16 | 582 | 599 | 580 | 599 | 41,000 | 2,995 |
| 1998-06-15 | 590 | 597 | 590 | 592 | 22,000 | 2,960 |
| 1998-06-12 | 609 | 609 | 600 | 601 | 95,000 | 3,005 |
| 1998-06-11 | 609 | 615 | 609 | 610 | 51,000 | 3,050 |
| 1998-06-10 | 611 | 616 | 611 | 611 | 18,000 | 3,055 |
| 1998-06-09 | 610 | 628 | 610 | 628 | 45,000 | 3,140 |
| 1998-06-08 | 606 | 614 | 606 | 609 | 44,000 | 3,045 |
| 1998-06-05 | 610 | 610 | 606 | 606 | 16,000 | 3,030 |
| 1998-06-04 | 600 | 610 | 600 | 606 | 39,000 | 3,030 |
| 1998-06-03 | 600 | 611 | 600 | 611 | 32,000 | 3,055 |
| 1998-06-02 | 608 | 612 | 608 | 608 | 37,000 | 3,040 |
| 1998-06-01 | 605 | 615 | 605 | 608 | 55,000 | 3,040 |
| 1998-05-29 | 614 | 619 | 600 | 615 | 154,000 | 3,075 |
| 1998-05-28 | 620 | 623 | 615 | 615 | 84,000 | 3,075 |
| 1998-05-27 | 646 | 652 | 631 | 640 | 235,000 | 3,200 |
| 1998-05-26 | 628 | 650 | 628 | 645 | 178,000 | 3,225 |
| 1998-05-25 | 637 | 638 | 628 | 634 | 64,000 | 3,170 |
| 1998-05-22 | 635 | 649 | 631 | 637 | 346,000 | 3,185 |
| 1998-05-21 | 622 | 638 | 622 | 635 | 181,000 | 3,175 |
| 1998-05-20 | 629 | 645 | 615 | 621 | 296,000 | 3,105 |
| 1998-05-19 | 602 | 630 | 602 | 629 | 156,000 | 3,145 |
| 1998-05-18 | 614 | 614 | 606 | 612 | 45,000 | 3,060 |
| 1998-05-15 | 625 | 625 | 615 | 615 | 67,000 | 3,075 |
| 1998-05-14 | 615 | 635 | 615 | 625 | 98,000 | 3,125 |
| 1998-05-13 | 615 | 616 | 609 | 611 | 68,000 | 3,055 |
| 1998-05-12 | 620 | 628 | 615 | 615 | 77,000 | 3,075 |
| 1998-05-11 | 612 | 625 | 611 | 625 | 106,000 | 3,125 |
| 1998-05-08 | 605 | 610 | 605 | 610 | 44,000 | 3,050 |
| 1998-05-07 | 600 | 610 | 598 | 609 | 46,000 | 3,045 |
| 1998-05-06 | 611 | 611 | 591 | 610 | 33,000 | 3,050 |
| 1998-05-01 | 611 | 611 | 603 | 603 | 34,000 | 3,015 |
| 1998-04-30 | 605 | 618 | 605 | 618 | 39,000 | 3,090 |
| 1998-04-28 | 591 | 605 | 591 | 600 | 54,000 | 3,000 |
| 1998-04-27 | 607 | 607 | 600 | 601 | 95,000 | 3,005 |
| 1998-04-24 | 595 | 604 | 590 | 604 | 47,000 | 3,020 |
| 1998-04-23 | 580 | 590 | 580 | 590 | 78,000 | 2,950 |
| 1998-04-22 | 580 | 590 | 575 | 590 | 41,000 | 2,950 |
| 1998-04-21 | 570 | 575 | 565 | 575 | 50,000 | 2,875 |
| 1998-04-20 | 561 | 569 | 560 | 568 | 65,000 | 2,840 |
| 1998-04-17 | 575 | 577 | 573 | 576 | 27,000 | 2,880 |
| 1998-04-16 | 600 | 600 | 575 | 575 | 68,000 | 2,875 |
| 1998-04-15 | 605 | 610 | 600 | 600 | 34,000 | 3,000 |
| 1998-04-14 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1998-04-13 | 618 | 618 | 601 | 608 | 17,000 | 3,040 |
| 1998-04-10 | 600 | 610 | 600 | 608 | 42,000 | 3,040 |
| 1998-04-09 | 597 | 600 | 581 | 600 | 46,000 | 3,000 |
| 1998-04-08 | 565 | 598 | 565 | 598 | 25,000 | 2,990 |
| 1998-04-07 | 569 | 585 | 569 | 585 | 28,000 | 2,925 |
| 1998-04-06 | 552 | 569 | 552 | 569 | 8,000 | 2,845 |
| 1998-04-03 | 540 | 555 | 540 | 553 | 31,000 | 2,765 |
| 1998-04-02 | 577 | 577 | 525 | 540 | 74,000 | 2,700 |
| 1998-04-01 | 590 | 595 | 581 | 589 | 54,000 | 2,945 |
| 1998-03-31 | 589 | 595 | 589 | 590 | 16,000 | 2,950 |
| 1998-03-30 | 612 | 612 | 600 | 600 | 7,000 | 3,000 |
| 1998-03-27 | 615 | 615 | 610 | 613 | 38,000 | 3,065 |
| 1998-03-26 | 616 | 618 | 606 | 610 | 43,000 | 3,050 |
| 1998-03-25 | 610 | 610 | 600 | 600 | 16,000 | 3,000 |
| 1998-03-24 | 605 | 610 | 586 | 596 | 112,000 | 2,980 |
| 1998-03-23 | 605 | 610 | 601 | 605 | 68,000 | 3,025 |
| 1998-03-20 | 585 | 590 | 585 | 585 | 73,000 | 2,925 |
| 1998-03-19 | 603 | 603 | 585 | 585 | 46,000 | 2,925 |
| 1998-03-18 | 610 | 610 | 593 | 600 | 127,000 | 3,000 |
| 1998-03-17 | 605 | 606 | 600 | 600 | 52,000 | 3,000 |
| 1998-03-16 | 620 | 620 | 608 | 615 | 27,000 | 3,075 |
| 1998-03-13 | 595 | 625 | 595 | 612 | 91,000 | 3,060 |
| 1998-03-12 | 602 | 605 | 600 | 600 | 32,000 | 3,000 |
| 1998-03-11 | 601 | 614 | 600 | 607 | 5,000 | 3,035 |
| 1998-03-10 | 621 | 621 | 601 | 601 | 13,000 | 3,005 |
| 1998-03-09 | 629 | 633 | 621 | 621 | 28,000 | 3,105 |
| 1998-03-06 | 611 | 629 | 611 | 629 | 30,000 | 3,145 |
| 1998-03-05 | 629 | 629 | 611 | 620 | 17,000 | 3,100 |
| 1998-03-04 | 634 | 640 | 629 | 629 | 95,000 | 3,145 |
| 1998-03-03 | 615 | 640 | 605 | 635 | 178,000 | 3,175 |
| 1998-03-02 | 604 | 608 | 600 | 600 | 48,000 | 3,000 |
| 1998-02-27 | 605 | 608 | 600 | 600 | 76,000 | 3,000 |
| 1998-02-26 | 586 | 600 | 586 | 600 | 23,000 | 3,000 |
| 1998-02-25 | 583 | 587 | 575 | 576 | 44,000 | 2,880 |
| 1998-02-24 | 594 | 597 | 585 | 593 | 127,000 | 2,965 |
| 1998-02-23 | 587 | 598 | 583 | 595 | 71,000 | 2,975 |
| 1998-02-20 | 595 | 600 | 583 | 590 | 75,000 | 2,950 |
| 1998-02-19 | 585 | 595 | 584 | 595 | 73,000 | 2,975 |
| 1998-02-18 | 584 | 599 | 584 | 595 | 38,000 | 2,975 |
| 1998-02-17 | 583 | 598 | 583 | 594 | 41,000 | 2,970 |
| 1998-02-16 | 598 | 601 | 594 | 598 | 48,000 | 2,990 |
| 1998-02-13 | 615 | 620 | 601 | 604 | 99,000 | 3,020 |
| 1998-02-12 | 629 | 635 | 615 | 615 | 133,000 | 3,075 |
| 1998-02-10 | 595 | 604 | 585 | 604 | 130,000 | 3,020 |
| 1998-02-09 | 564 | 580 | 563 | 575 | 121,000 | 2,875 |
| 1998-02-06 | 556 | 565 | 556 | 559 | 25,000 | 2,795 |
| 1998-02-05 | 555 | 561 | 555 | 561 | 13,000 | 2,805 |
| 1998-02-04 | 557 | 563 | 557 | 563 | 29,000 | 2,815 |
| 1998-02-03 | 566 | 580 | 557 | 580 | 105,000 | 2,900 |
| 1998-02-02 | 555 | 559 | 553 | 556 | 87,000 | 2,780 |
| 1998-01-30 | 557 | 557 | 550 | 550 | 121,000 | 2,750 |
| 1998-01-29 | 563 | 563 | 553 | 557 | 60,000 | 2,785 |
| 1998-01-28 | 550 | 565 | 550 | 553 | 176,000 | 2,765 |
| 1998-01-27 | 555 | 565 | 549 | 550 | 65,000 | 2,750 |
| 1998-01-26 | 552 | 561 | 543 | 545 | 90,000 | 2,725 |
| 1998-01-23 | 515 | 532 | 514 | 532 | 44,000 | 2,660 |
| 1998-01-22 | 521 | 521 | 516 | 520 | 25,000 | 2,600 |
| 1998-01-21 | 540 | 555 | 531 | 532 | 32,000 | 2,660 |
| 1998-01-20 | 529 | 535 | 519 | 530 | 81,000 | 2,650 |
| 1998-01-19 | 519 | 530 | 514 | 529 | 65,000 | 2,645 |
| 1998-01-16 | 488 | 519 | 488 | 519 | 43,000 | 2,595 |
| 1998-01-14 | 490 | 495 | 490 | 490 | 45,000 | 2,450 |
| 1998-01-13 | 493 | 495 | 488 | 495 | 7,000 | 2,475 |
| 1998-01-12 | 494 | 498 | 486 | 498 | 16,000 | 2,490 |
| 1998-01-09 | 500 | 500 | 499 | 499 | 18,000 | 2,495 |
| 1998-01-08 | 510 | 510 | 497 | 500 | 87,000 | 2,500 |
| 1998-01-07 | 490 | 494 | 485 | 494 | 56,000 | 2,470 |
| 1998-01-06 | 489 | 489 | 484 | 485 | 29,000 | 2,425 |
| 1998-01-05 | 529 | 529 | 529 | 529 | 8,000 | 2,645 |
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
