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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 415 | 420 | 414 | 414 | 59,000 | 2,070 |
| 1999-12-29 | 414 | 416 | 413 | 416 | 57,000 | 2,080 |
| 1999-12-28 | 418 | 424 | 412 | 412 | 29,000 | 2,060 |
| 1999-12-27 | 425 | 425 | 410 | 419 | 102,000 | 2,095 |
| 1999-12-24 | 417 | 425 | 415 | 415 | 80,000 | 2,075 |
| 1999-12-22 | 420 | 426 | 416 | 416 | 73,000 | 2,080 |
| 1999-12-21 | 405 | 415 | 399 | 410 | 419,000 | 2,050 |
| 1999-12-20 | 405 | 405 | 399 | 400 | 163,000 | 2,000 |
| 1999-12-17 | 405 | 405 | 396 | 399 | 346,000 | 1,995 |
| 1999-12-16 | 435 | 435 | 400 | 404 | 205,000 | 2,020 |
| 1999-12-15 | 427 | 440 | 426 | 435 | 77,000 | 2,175 |
| 1999-12-14 | 436 | 437 | 425 | 425 | 132,000 | 2,125 |
| 1999-12-13 | 450 | 450 | 440 | 444 | 73,000 | 2,220 |
| 1999-12-10 | 440 | 450 | 436 | 447 | 142,000 | 2,235 |
| 1999-12-09 | 450 | 450 | 436 | 436 | 199,000 | 2,180 |
| 1999-12-08 | 456 | 461 | 446 | 452 | 200,000 | 2,260 |
| 1999-12-07 | 470 | 470 | 451 | 455 | 171,000 | 2,275 |
| 1999-12-06 | 465 | 474 | 460 | 460 | 112,000 | 2,300 |
| 1999-12-03 | 483 | 484 | 461 | 463 | 87,000 | 2,315 |
| 1999-12-02 | 468 | 479 | 466 | 472 | 128,000 | 2,360 |
| 1999-12-01 | 481 | 482 | 461 | 461 | 123,000 | 2,305 |
| 1999-11-30 | 481 | 494 | 481 | 486 | 47,000 | 2,430 |
| 1999-11-29 | 492 | 494 | 480 | 480 | 75,000 | 2,400 |
| 1999-11-26 | 488 | 490 | 466 | 467 | 97,000 | 2,335 |
| 1999-11-25 | 495 | 500 | 490 | 490 | 45,000 | 2,450 |
| 1999-11-24 | 498 | 500 | 495 | 495 | 74,000 | 2,475 |
| 1999-11-22 | 529 | 529 | 501 | 501 | 38,000 | 2,505 |
| 1999-11-19 | 512 | 521 | 501 | 501 | 97,000 | 2,505 |
| 1999-11-18 | 483 | 521 | 483 | 520 | 122,000 | 2,600 |
| 1999-11-17 | 462 | 485 | 462 | 480 | 151,000 | 2,400 |
| 1999-11-16 | 452 | 465 | 451 | 465 | 110,000 | 2,325 |
| 1999-11-15 | 480 | 482 | 460 | 460 | 268,000 | 2,300 |
| 1999-11-12 | 490 | 490 | 473 | 480 | 266,000 | 2,400 |
| 1999-11-11 | 520 | 529 | 490 | 493 | 193,000 | 2,465 |
| 1999-11-10 | 536 | 536 | 526 | 530 | 67,000 | 2,650 |
| 1999-11-09 | 551 | 556 | 540 | 545 | 55,000 | 2,725 |
| 1999-11-08 | 547 | 547 | 538 | 544 | 62,000 | 2,720 |
| 1999-11-05 | 550 | 555 | 543 | 545 | 78,000 | 2,725 |
| 1999-11-04 | 554 | 561 | 550 | 550 | 100,000 | 2,750 |
| 1999-11-02 | 550 | 556 | 549 | 556 | 77,000 | 2,780 |
| 1999-11-01 | 562 | 562 | 550 | 550 | 36,000 | 2,750 |
| 1999-10-29 | 545 | 555 | 543 | 545 | 45,000 | 2,725 |
| 1999-10-28 | 544 | 545 | 535 | 535 | 191,000 | 2,675 |
| 1999-10-27 | 552 | 556 | 541 | 544 | 172,000 | 2,720 |
| 1999-10-26 | 533 | 554 | 531 | 549 | 140,000 | 2,745 |
| 1999-10-25 | 525 | 540 | 525 | 533 | 300,000 | 2,665 |
| 1999-10-22 | 540 | 540 | 525 | 525 | 140,000 | 2,625 |
| 1999-10-21 | 549 | 556 | 540 | 540 | 100,000 | 2,700 |
| 1999-10-20 | 560 | 564 | 547 | 552 | 92,000 | 2,760 |
| 1999-10-19 | 546 | 566 | 546 | 559 | 67,000 | 2,795 |
| 1999-10-18 | 561 | 561 | 540 | 545 | 174,000 | 2,725 |
| 1999-10-15 | 582 | 598 | 570 | 571 | 101,000 | 2,855 |
| 1999-10-14 | 580 | 591 | 580 | 580 | 43,000 | 2,900 |
| 1999-10-13 | 598 | 598 | 582 | 583 | 62,000 | 2,915 |
| 1999-10-12 | 582 | 598 | 580 | 591 | 137,000 | 2,955 |
| 1999-10-08 | 580 | 583 | 580 | 581 | 20,000 | 2,905 |
| 1999-10-07 | 572 | 600 | 572 | 590 | 56,000 | 2,950 |
| 1999-10-06 | 578 | 578 | 551 | 566 | 85,000 | 2,830 |
| 1999-10-05 | 581 | 593 | 579 | 579 | 42,000 | 2,895 |
| 1999-10-04 | 591 | 597 | 583 | 595 | 29,000 | 2,975 |
| 1999-10-01 | 589 | 599 | 584 | 589 | 54,000 | 2,945 |
| 1999-09-30 | 579 | 600 | 579 | 599 | 83,000 | 2,995 |
| 1999-09-29 | 588 | 588 | 580 | 585 | 84,000 | 2,925 |
| 1999-09-28 | 588 | 588 | 580 | 586 | 33,000 | 2,930 |
| 1999-09-27 | 561 | 579 | 555 | 570 | 142,000 | 2,850 |
| 1999-09-24 | 553 | 578 | 550 | 550 | 80,000 | 2,750 |
| 1999-09-22 | 552 | 554 | 549 | 553 | 149,000 | 2,765 |
| 1999-09-21 | 565 | 565 | 548 | 553 | 264,000 | 2,765 |
| 1999-09-20 | 580 | 583 | 565 | 567 | 150,000 | 2,835 |
| 1999-09-17 | 573 | 582 | 570 | 579 | 118,000 | 2,895 |
| 1999-09-16 | 580 | 580 | 571 | 575 | 72,000 | 2,875 |
| 1999-09-14 | 586 | 590 | 575 | 585 | 104,000 | 2,925 |
| 1999-09-13 | 590 | 600 | 588 | 589 | 66,000 | 2,945 |
| 1999-09-10 | 601 | 608 | 588 | 590 | 177,000 | 2,950 |
| 1999-09-09 | 615 | 615 | 605 | 605 | 29,000 | 3,025 |
| 1999-09-08 | 610 | 610 | 599 | 599 | 51,000 | 2,995 |
| 1999-09-07 | 615 | 620 | 600 | 613 | 29,000 | 3,065 |
| 1999-09-06 | 600 | 623 | 600 | 620 | 117,000 | 3,100 |
| 1999-09-03 | 601 | 607 | 590 | 598 | 126,000 | 2,990 |
| 1999-09-02 | 611 | 615 | 610 | 610 | 85,000 | 3,050 |
| 1999-09-01 | 610 | 615 | 601 | 606 | 126,000 | 3,030 |
| 1999-08-31 | 619 | 619 | 605 | 615 | 305,000 | 3,075 |
| 1999-08-30 | 617 | 624 | 617 | 622 | 56,000 | 3,110 |
| 1999-08-27 | 639 | 639 | 616 | 616 | 107,000 | 3,080 |
| 1999-08-26 | 615 | 644 | 615 | 640 | 110,000 | 3,200 |
| 1999-08-25 | 625 | 625 | 615 | 625 | 102,000 | 3,125 |
| 1999-08-24 | 637 | 639 | 625 | 625 | 16,000 | 3,125 |
| 1999-08-23 | 621 | 627 | 621 | 627 | 68,000 | 3,135 |
| 1999-08-20 | 617 | 622 | 617 | 618 | 44,000 | 3,090 |
| 1999-08-19 | 618 | 623 | 617 | 622 | 65,000 | 3,110 |
| 1999-08-18 | 635 | 635 | 619 | 620 | 37,000 | 3,100 |
| 1999-08-17 | 630 | 630 | 627 | 630 | 38,000 | 3,150 |
| 1999-08-16 | 630 | 640 | 626 | 634 | 49,000 | 3,170 |
| 1999-08-13 | 627 | 627 | 622 | 625 | 37,000 | 3,125 |
| 1999-08-12 | 644 | 644 | 626 | 630 | 65,000 | 3,150 |
| 1999-08-11 | 630 | 640 | 628 | 628 | 62,000 | 3,140 |
| 1999-08-10 | 630 | 638 | 625 | 630 | 86,000 | 3,150 |
| 1999-08-09 | 618 | 648 | 618 | 648 | 46,000 | 3,240 |
| 1999-08-06 | 617 | 632 | 615 | 617 | 66,000 | 3,085 |
| 1999-08-05 | 631 | 635 | 618 | 618 | 118,000 | 3,090 |
| 1999-08-04 | 660 | 660 | 635 | 635 | 41,000 | 3,175 |
| 1999-08-03 | 656 | 665 | 650 | 650 | 49,000 | 3,250 |
| 1999-08-02 | 658 | 661 | 643 | 656 | 125,000 | 3,280 |
| 1999-07-30 | 639 | 668 | 638 | 668 | 99,000 | 3,340 |
| 1999-07-29 | 644 | 651 | 640 | 647 | 60,000 | 3,235 |
| 1999-07-28 | 655 | 655 | 642 | 643 | 69,000 | 3,215 |
| 1999-07-27 | 660 | 668 | 650 | 655 | 40,000 | 3,275 |
| 1999-07-26 | 668 | 668 | 645 | 648 | 37,000 | 3,240 |
| 1999-07-23 | 638 | 644 | 635 | 638 | 86,000 | 3,190 |
| 1999-07-22 | 671 | 671 | 650 | 658 | 104,000 | 3,290 |
| 1999-07-21 | 682 | 684 | 671 | 677 | 78,000 | 3,385 |
| 1999-07-19 | 676 | 683 | 676 | 682 | 147,000 | 3,410 |
| 1999-07-16 | 677 | 677 | 673 | 676 | 134,000 | 3,380 |
| 1999-07-15 | 671 | 678 | 670 | 675 | 125,000 | 3,375 |
| 1999-07-14 | 678 | 685 | 668 | 671 | 106,000 | 3,355 |
| 1999-07-13 | 682 | 689 | 668 | 668 | 272,000 | 3,340 |
| 1999-07-12 | 694 | 694 | 675 | 682 | 100,000 | 3,410 |
| 1999-07-09 | 686 | 693 | 686 | 693 | 80,000 | 3,465 |
| 1999-07-08 | 695 | 702 | 686 | 686 | 185,000 | 3,430 |
| 1999-07-07 | 690 | 704 | 690 | 695 | 137,000 | 3,475 |
| 1999-07-06 | 708 | 708 | 681 | 690 | 204,000 | 3,450 |
| 1999-07-05 | 704 | 719 | 701 | 708 | 531,000 | 3,540 |
| 1999-07-02 | 674 | 712 | 674 | 701 | 1,114,000 | 3,505 |
| 1999-07-01 | 665 | 669 | 650 | 667 | 184,000 | 3,335 |
| 1999-06-30 | 660 | 660 | 645 | 645 | 141,000 | 3,225 |
| 1999-06-29 | 667 | 667 | 655 | 660 | 289,000 | 3,300 |
| 1999-06-28 | 658 | 674 | 653 | 666 | 552,000 | 3,330 |
| 1999-06-25 | 638 | 652 | 638 | 648 | 249,000 | 3,240 |
| 1999-06-24 | 630 | 640 | 628 | 633 | 235,000 | 3,165 |
| 1999-06-23 | 630 | 630 | 624 | 624 | 135,000 | 3,120 |
| 1999-06-22 | 631 | 631 | 626 | 630 | 224,000 | 3,150 |
| 1999-06-21 | 626 | 632 | 625 | 625 | 172,000 | 3,125 |
| 1999-06-18 | 625 | 630 | 623 | 630 | 124,000 | 3,150 |
| 1999-06-17 | 625 | 628 | 620 | 624 | 76,000 | 3,120 |
| 1999-06-16 | 623 | 633 | 620 | 622 | 94,000 | 3,110 |
| 1999-06-15 | 625 | 625 | 620 | 622 | 64,000 | 3,110 |
| 1999-06-14 | 638 | 638 | 627 | 630 | 79,000 | 3,150 |
| 1999-06-11 | 643 | 645 | 627 | 629 | 237,000 | 3,145 |
| 1999-06-10 | 644 | 644 | 632 | 640 | 179,000 | 3,200 |
| 1999-06-09 | 645 | 651 | 641 | 649 | 320,000 | 3,245 |
| 1999-06-08 | 642 | 645 | 637 | 645 | 124,000 | 3,225 |
| 1999-06-07 | 638 | 638 | 630 | 634 | 106,000 | 3,170 |
| 1999-06-04 | 640 | 640 | 625 | 638 | 133,000 | 3,190 |
| 1999-06-03 | 645 | 645 | 623 | 638 | 164,000 | 3,190 |
| 1999-06-02 | 638 | 648 | 638 | 644 | 333,000 | 3,220 |
| 1999-06-01 | 629 | 637 | 624 | 635 | 197,000 | 3,175 |
| 1999-05-31 | 618 | 624 | 618 | 620 | 42,000 | 3,100 |
| 1999-05-28 | 615 | 628 | 615 | 628 | 92,000 | 3,140 |
| 1999-05-27 | 622 | 636 | 622 | 631 | 201,000 | 3,155 |
| 1999-05-26 | 623 | 624 | 611 | 611 | 45,000 | 3,055 |
| 1999-05-25 | 623 | 630 | 612 | 624 | 102,000 | 3,120 |
| 1999-05-24 | 635 | 636 | 630 | 633 | 174,000 | 3,165 |
| 1999-05-21 | 620 | 630 | 620 | 630 | 200,000 | 3,150 |
| 1999-05-20 | 618 | 621 | 613 | 613 | 19,000 | 3,065 |
| 1999-05-19 | 619 | 623 | 612 | 622 | 112,000 | 3,110 |
| 1999-05-18 | 623 | 623 | 610 | 615 | 87,000 | 3,075 |
| 1999-05-17 | 629 | 629 | 613 | 615 | 120,000 | 3,075 |
| 1999-05-14 | 624 | 639 | 622 | 635 | 251,000 | 3,175 |
| 1999-05-13 | 614 | 620 | 611 | 620 | 153,000 | 3,100 |
| 1999-05-12 | 614 | 617 | 600 | 608 | 108,000 | 3,040 |
| 1999-05-11 | 610 | 614 | 603 | 603 | 92,000 | 3,015 |
| 1999-05-10 | 629 | 629 | 609 | 609 | 56,000 | 3,045 |
| 1999-05-07 | 629 | 629 | 619 | 620 | 234,000 | 3,100 |
| 1999-05-06 | 610 | 610 | 603 | 609 | 104,000 | 3,045 |
| 1999-04-30 | 606 | 606 | 593 | 593 | 108,000 | 2,965 |
| 1999-04-28 | 607 | 609 | 603 | 604 | 184,000 | 3,020 |
| 1999-04-27 | 609 | 610 | 603 | 604 | 82,000 | 3,020 |
| 1999-04-26 | 604 | 605 | 600 | 605 | 34,000 | 3,025 |
| 1999-04-23 | 597 | 600 | 590 | 600 | 85,000 | 3,000 |
| 1999-04-22 | 605 | 605 | 588 | 601 | 225,000 | 3,005 |
| 1999-04-21 | 609 | 612 | 590 | 605 | 95,000 | 3,025 |
| 1999-04-20 | 610 | 618 | 607 | 612 | 37,000 | 3,060 |
| 1999-04-19 | 608 | 618 | 608 | 608 | 81,000 | 3,040 |
| 1999-04-16 | 605 | 611 | 604 | 609 | 86,000 | 3,045 |
| 1999-04-15 | 611 | 613 | 606 | 609 | 98,000 | 3,045 |
| 1999-04-14 | 613 | 617 | 603 | 605 | 240,000 | 3,025 |
| 1999-04-13 | 612 | 616 | 610 | 611 | 107,000 | 3,055 |
| 1999-04-12 | 608 | 618 | 608 | 612 | 43,000 | 3,060 |
| 1999-04-09 | 645 | 645 | 625 | 628 | 56,000 | 3,140 |
| 1999-04-08 | 643 | 645 | 630 | 641 | 66,000 | 3,205 |
| 1999-04-07 | 630 | 645 | 620 | 640 | 172,000 | 3,200 |
| 1999-04-06 | 626 | 640 | 623 | 625 | 488,000 | 3,125 |
| 1999-04-05 | 618 | 635 | 610 | 625 | 238,000 | 3,125 |
| 1999-04-02 | 616 | 616 | 598 | 598 | 322,000 | 2,990 |
| 1999-04-01 | 599 | 620 | 595 | 617 | 227,000 | 3,085 |
| 1999-03-31 | 595 | 599 | 580 | 583 | 52,000 | 2,915 |
| 1999-03-30 | 600 | 600 | 588 | 593 | 116,000 | 2,965 |
| 1999-03-29 | 581 | 596 | 581 | 586 | 25,000 | 2,930 |
| 1999-03-26 | 591 | 595 | 585 | 585 | 64,000 | 2,925 |
| 1999-03-25 | 580 | 597 | 580 | 590 | 101,000 | 2,950 |
| 1999-03-24 | 575 | 575 | 570 | 570 | 88,000 | 2,850 |
| 1999-03-23 | 582 | 592 | 575 | 575 | 85,000 | 2,875 |
| 1999-03-19 | 580 | 584 | 573 | 581 | 30,000 | 2,905 |
| 1999-03-18 | 595 | 595 | 570 | 570 | 210,000 | 2,850 |
| 1999-03-17 | 589 | 595 | 580 | 593 | 330,000 | 2,965 |
| 1999-03-16 | 575 | 580 | 570 | 579 | 316,000 | 2,895 |
| 1999-03-15 | 580 | 580 | 570 | 570 | 123,000 | 2,850 |
| 1999-03-12 | 581 | 581 | 573 | 580 | 119,000 | 2,900 |
| 1999-03-11 | 589 | 591 | 570 | 580 | 145,000 | 2,900 |
| 1999-03-10 | 586 | 593 | 581 | 586 | 79,000 | 2,930 |
| 1999-03-09 | 581 | 589 | 581 | 581 | 66,000 | 2,905 |
| 1999-03-08 | 596 | 597 | 582 | 585 | 31,000 | 2,925 |
| 1999-03-05 | 565 | 597 | 565 | 597 | 137,000 | 2,985 |
| 1999-03-04 | 567 | 570 | 564 | 564 | 67,000 | 2,820 |
| 1999-03-03 | 576 | 576 | 566 | 566 | 73,000 | 2,830 |
| 1999-03-02 | 591 | 591 | 576 | 576 | 74,000 | 2,880 |
| 1999-03-01 | 597 | 597 | 580 | 582 | 93,000 | 2,910 |
| 1999-02-26 | 598 | 602 | 597 | 597 | 51,000 | 2,985 |
| 1999-02-25 | 595 | 599 | 595 | 599 | 17,000 | 2,995 |
| 1999-02-24 | 611 | 611 | 595 | 607 | 52,000 | 3,035 |
| 1999-02-23 | 614 | 614 | 600 | 601 | 117,000 | 3,005 |
| 1999-02-22 | 616 | 616 | 610 | 614 | 55,000 | 3,070 |
| 1999-02-19 | 610 | 620 | 605 | 606 | 95,000 | 3,030 |
| 1999-02-18 | 617 | 620 | 610 | 618 | 52,000 | 3,090 |
| 1999-02-17 | 610 | 610 | 603 | 610 | 29,000 | 3,050 |
| 1999-02-16 | 606 | 630 | 606 | 610 | 29,000 | 3,050 |
| 1999-02-15 | 606 | 607 | 606 | 606 | 8,000 | 3,030 |
| 1999-02-12 | 610 | 610 | 605 | 605 | 44,000 | 3,025 |
| 1999-02-10 | 603 | 610 | 603 | 610 | 64,000 | 3,050 |
| 1999-02-09 | 601 | 611 | 601 | 610 | 23,000 | 3,050 |
| 1999-02-08 | 609 | 619 | 599 | 619 | 25,000 | 3,095 |
| 1999-02-05 | 620 | 620 | 600 | 620 | 47,000 | 3,100 |
| 1999-02-04 | 605 | 620 | 605 | 620 | 19,000 | 3,100 |
| 1999-02-03 | 610 | 620 | 610 | 615 | 32,000 | 3,075 |
| 1999-02-02 | 630 | 630 | 615 | 625 | 12,000 | 3,125 |
| 1999-02-01 | 627 | 627 | 610 | 610 | 32,000 | 3,050 |
| 1999-01-29 | 639 | 639 | 612 | 617 | 41,000 | 3,085 |
| 1999-01-28 | 640 | 640 | 630 | 630 | 205,000 | 3,150 |
| 1999-01-27 | 629 | 629 | 620 | 629 | 162,000 | 3,145 |
| 1999-01-26 | 605 | 620 | 595 | 619 | 212,000 | 3,095 |
| 1999-01-25 | 604 | 604 | 595 | 595 | 74,000 | 2,975 |
| 1999-01-22 | 610 | 618 | 602 | 602 | 20,000 | 3,010 |
| 1999-01-21 | 609 | 614 | 606 | 613 | 99,000 | 3,065 |
| 1999-01-20 | 605 | 619 | 602 | 619 | 66,000 | 3,095 |
| 1999-01-19 | 611 | 612 | 604 | 608 | 153,000 | 3,040 |
| 1999-01-18 | 620 | 620 | 612 | 617 | 28,000 | 3,085 |
| 1999-01-14 | 617 | 620 | 605 | 620 | 62,000 | 3,100 |
| 1999-01-13 | 631 | 631 | 620 | 620 | 120,000 | 3,100 |
| 1999-01-12 | 658 | 658 | 630 | 639 | 63,000 | 3,195 |
| 1999-01-11 | 674 | 679 | 652 | 660 | 651,000 | 3,300 |
| 1999-01-08 | 612 | 678 | 604 | 678 | 222,000 | 3,390 |
| 1999-01-07 | 613 | 624 | 613 | 622 | 10,000 | 3,110 |
| 1999-01-06 | 603 | 610 | 601 | 610 | 9,000 | 3,050 |
| 1999-01-05 | 611 | 611 | 600 | 600 | 25,000 | 3,000 |
| 1999-01-04 | 604 | 604 | 594 | 601 | 15,000 | 3,005 |
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
