4914 高砂香料工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3041542041441459,0002,070
1999-12-2941441641341657,0002,080
1999-12-2841842441241229,0002,060
1999-12-27425425410419102,0002,095
1999-12-2441742541541580,0002,075
1999-12-2242042641641673,0002,080
1999-12-21405415399410419,0002,050
1999-12-20405405399400163,0002,000
1999-12-17405405396399346,0001,995
1999-12-16435435400404205,0002,020
1999-12-1542744042643577,0002,175
1999-12-14436437425425132,0002,125
1999-12-1345045044044473,0002,220
1999-12-10440450436447142,0002,235
1999-12-09450450436436199,0002,180
1999-12-08456461446452200,0002,260
1999-12-07470470451455171,0002,275
1999-12-06465474460460112,0002,300
1999-12-0348348446146387,0002,315
1999-12-02468479466472128,0002,360
1999-12-01481482461461123,0002,305
1999-11-3048149448148647,0002,430
1999-11-2949249448048075,0002,400
1999-11-2648849046646797,0002,335
1999-11-2549550049049045,0002,450
1999-11-2449850049549574,0002,475
1999-11-2252952950150138,0002,505
1999-11-1951252150150197,0002,505
1999-11-18483521483520122,0002,600
1999-11-17462485462480151,0002,400
1999-11-16452465451465110,0002,325
1999-11-15480482460460268,0002,300
1999-11-12490490473480266,0002,400
1999-11-11520529490493193,0002,465
1999-11-1053653652653067,0002,650
1999-11-0955155654054555,0002,725
1999-11-0854754753854462,0002,720
1999-11-0555055554354578,0002,725
1999-11-04554561550550100,0002,750
1999-11-0255055654955677,0002,780
1999-11-0156256255055036,0002,750
1999-10-2954555554354545,0002,725
1999-10-28544545535535191,0002,675
1999-10-27552556541544172,0002,720
1999-10-26533554531549140,0002,745
1999-10-25525540525533300,0002,665
1999-10-22540540525525140,0002,625
1999-10-21549556540540100,0002,700
1999-10-2056056454755292,0002,760
1999-10-1954656654655967,0002,795
1999-10-18561561540545174,0002,725
1999-10-15582598570571101,0002,855
1999-10-1458059158058043,0002,900
1999-10-1359859858258362,0002,915
1999-10-12582598580591137,0002,955
1999-10-0858058358058120,0002,905
1999-10-0757260057259056,0002,950
1999-10-0657857855156685,0002,830
1999-10-0558159357957942,0002,895
1999-10-0459159758359529,0002,975
1999-10-0158959958458954,0002,945
1999-09-3057960057959983,0002,995
1999-09-2958858858058584,0002,925
1999-09-2858858858058633,0002,930
1999-09-27561579555570142,0002,850
1999-09-2455357855055080,0002,750
1999-09-22552554549553149,0002,765
1999-09-21565565548553264,0002,765
1999-09-20580583565567150,0002,835
1999-09-17573582570579118,0002,895
1999-09-1658058057157572,0002,875
1999-09-14586590575585104,0002,925
1999-09-1359060058858966,0002,945
1999-09-10601608588590177,0002,950
1999-09-0961561560560529,0003,025
1999-09-0861061059959951,0002,995
1999-09-0761562060061329,0003,065
1999-09-06600623600620117,0003,100
1999-09-03601607590598126,0002,990
1999-09-0261161561061085,0003,050
1999-09-01610615601606126,0003,030
1999-08-31619619605615305,0003,075
1999-08-3061762461762256,0003,110
1999-08-27639639616616107,0003,080
1999-08-26615644615640110,0003,200
1999-08-25625625615625102,0003,125
1999-08-2463763962562516,0003,125
1999-08-2362162762162768,0003,135
1999-08-2061762261761844,0003,090
1999-08-1961862361762265,0003,110
1999-08-1863563561962037,0003,100
1999-08-1763063062763038,0003,150
1999-08-1663064062663449,0003,170
1999-08-1362762762262537,0003,125
1999-08-1264464462663065,0003,150
1999-08-1163064062862862,0003,140
1999-08-1063063862563086,0003,150
1999-08-0961864861864846,0003,240
1999-08-0661763261561766,0003,085
1999-08-05631635618618118,0003,090
1999-08-0466066063563541,0003,175
1999-08-0365666565065049,0003,250
1999-08-02658661643656125,0003,280
1999-07-3063966863866899,0003,340
1999-07-2964465164064760,0003,235
1999-07-2865565564264369,0003,215
1999-07-2766066865065540,0003,275
1999-07-2666866864564837,0003,240
1999-07-2363864463563886,0003,190
1999-07-22671671650658104,0003,290
1999-07-2168268467167778,0003,385
1999-07-19676683676682147,0003,410
1999-07-16677677673676134,0003,380
1999-07-15671678670675125,0003,375
1999-07-14678685668671106,0003,355
1999-07-13682689668668272,0003,340
1999-07-12694694675682100,0003,410
1999-07-0968669368669380,0003,465
1999-07-08695702686686185,0003,430
1999-07-07690704690695137,0003,475
1999-07-06708708681690204,0003,450
1999-07-05704719701708531,0003,540
1999-07-026747126747011,114,0003,505
1999-07-01665669650667184,0003,335
1999-06-30660660645645141,0003,225
1999-06-29667667655660289,0003,300
1999-06-28658674653666552,0003,330
1999-06-25638652638648249,0003,240
1999-06-24630640628633235,0003,165
1999-06-23630630624624135,0003,120
1999-06-22631631626630224,0003,150
1999-06-21626632625625172,0003,125
1999-06-18625630623630124,0003,150
1999-06-1762562862062476,0003,120
1999-06-1662363362062294,0003,110
1999-06-1562562562062264,0003,110
1999-06-1463863862763079,0003,150
1999-06-11643645627629237,0003,145
1999-06-10644644632640179,0003,200
1999-06-09645651641649320,0003,245
1999-06-08642645637645124,0003,225
1999-06-07638638630634106,0003,170
1999-06-04640640625638133,0003,190
1999-06-03645645623638164,0003,190
1999-06-02638648638644333,0003,220
1999-06-01629637624635197,0003,175
1999-05-3161862461862042,0003,100
1999-05-2861562861562892,0003,140
1999-05-27622636622631201,0003,155
1999-05-2662362461161145,0003,055
1999-05-25623630612624102,0003,120
1999-05-24635636630633174,0003,165
1999-05-21620630620630200,0003,150
1999-05-2061862161361319,0003,065
1999-05-19619623612622112,0003,110
1999-05-1862362361061587,0003,075
1999-05-17629629613615120,0003,075
1999-05-14624639622635251,0003,175
1999-05-13614620611620153,0003,100
1999-05-12614617600608108,0003,040
1999-05-1161061460360392,0003,015
1999-05-1062962960960956,0003,045
1999-05-07629629619620234,0003,100
1999-05-06610610603609104,0003,045
1999-04-30606606593593108,0002,965
1999-04-28607609603604184,0003,020
1999-04-2760961060360482,0003,020
1999-04-2660460560060534,0003,025
1999-04-2359760059060085,0003,000
1999-04-22605605588601225,0003,005
1999-04-2160961259060595,0003,025
1999-04-2061061860761237,0003,060
1999-04-1960861860860881,0003,040
1999-04-1660561160460986,0003,045
1999-04-1561161360660998,0003,045
1999-04-14613617603605240,0003,025
1999-04-13612616610611107,0003,055
1999-04-1260861860861243,0003,060
1999-04-0964564562562856,0003,140
1999-04-0864364563064166,0003,205
1999-04-07630645620640172,0003,200
1999-04-06626640623625488,0003,125
1999-04-05618635610625238,0003,125
1999-04-02616616598598322,0002,990
1999-04-01599620595617227,0003,085
1999-03-3159559958058352,0002,915
1999-03-30600600588593116,0002,965
1999-03-2958159658158625,0002,930
1999-03-2659159558558564,0002,925
1999-03-25580597580590101,0002,950
1999-03-2457557557057088,0002,850
1999-03-2358259257557585,0002,875
1999-03-1958058457358130,0002,905
1999-03-18595595570570210,0002,850
1999-03-17589595580593330,0002,965
1999-03-16575580570579316,0002,895
1999-03-15580580570570123,0002,850
1999-03-12581581573580119,0002,900
1999-03-11589591570580145,0002,900
1999-03-1058659358158679,0002,930
1999-03-0958158958158166,0002,905
1999-03-0859659758258531,0002,925
1999-03-05565597565597137,0002,985
1999-03-0456757056456467,0002,820
1999-03-0357657656656673,0002,830
1999-03-0259159157657674,0002,880
1999-03-0159759758058293,0002,910
1999-02-2659860259759751,0002,985
1999-02-2559559959559917,0002,995
1999-02-2461161159560752,0003,035
1999-02-23614614600601117,0003,005
1999-02-2261661661061455,0003,070
1999-02-1961062060560695,0003,030
1999-02-1861762061061852,0003,090
1999-02-1761061060361029,0003,050
1999-02-1660663060661029,0003,050
1999-02-156066076066068,0003,030
1999-02-1261061060560544,0003,025
1999-02-1060361060361064,0003,050
1999-02-0960161160161023,0003,050
1999-02-0860961959961925,0003,095
1999-02-0562062060062047,0003,100
1999-02-0460562060562019,0003,100
1999-02-0361062061061532,0003,075
1999-02-0263063061562512,0003,125
1999-02-0162762761061032,0003,050
1999-01-2963963961261741,0003,085
1999-01-28640640630630205,0003,150
1999-01-27629629620629162,0003,145
1999-01-26605620595619212,0003,095
1999-01-2560460459559574,0002,975
1999-01-2261061860260220,0003,010
1999-01-2160961460661399,0003,065
1999-01-2060561960261966,0003,095
1999-01-19611612604608153,0003,040
1999-01-1862062061261728,0003,085
1999-01-1461762060562062,0003,100
1999-01-13631631620620120,0003,100
1999-01-1265865863063963,0003,195
1999-01-11674679652660651,0003,300
1999-01-08612678604678222,0003,390
1999-01-0761362461362210,0003,110
1999-01-066036106016109,0003,050
1999-01-0561161160060025,0003,000
1999-01-0460460459460115,0003,005

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