4914 高砂香料工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 402 | 407 | 400 | 402 | 36,000 | 2,010 |
| 2000-12-28 | 401 | 406 | 401 | 405 | 141,000 | 2,025 |
| 2000-12-27 | 400 | 405 | 398 | 405 | 242,000 | 2,025 |
| 2000-12-26 | 401 | 401 | 398 | 398 | 82,000 | 1,990 |
| 2000-12-25 | 404 | 404 | 399 | 402 | 111,000 | 2,010 |
| 2000-12-22 | 400 | 401 | 398 | 399 | 168,000 | 1,995 |
| 2000-12-21 | 408 | 409 | 398 | 404 | 247,000 | 2,020 |
| 2000-12-20 | 408 | 410 | 405 | 408 | 96,000 | 2,040 |
| 2000-12-19 | 418 | 420 | 410 | 410 | 144,000 | 2,050 |
| 2000-12-18 | 424 | 424 | 421 | 423 | 144,000 | 2,115 |
| 2000-12-15 | 422 | 427 | 422 | 424 | 43,000 | 2,120 |
| 2000-12-14 | 427 | 429 | 426 | 426 | 118,000 | 2,130 |
| 2000-12-13 | 425 | 429 | 425 | 429 | 193,000 | 2,145 |
| 2000-12-12 | 425 | 426 | 421 | 425 | 52,000 | 2,125 |
| 2000-12-11 | 422 | 427 | 421 | 427 | 52,000 | 2,135 |
| 2000-12-08 | 430 | 430 | 421 | 421 | 165,000 | 2,105 |
| 2000-12-07 | 427 | 430 | 424 | 430 | 48,000 | 2,150 |
| 2000-12-06 | 433 | 434 | 427 | 427 | 41,000 | 2,135 |
| 2000-12-05 | 429 | 434 | 427 | 427 | 58,000 | 2,135 |
| 2000-12-04 | 435 | 435 | 427 | 428 | 37,000 | 2,140 |
| 2000-12-01 | 427 | 430 | 420 | 426 | 25,000 | 2,130 |
| 2000-11-30 | 420 | 427 | 415 | 427 | 21,000 | 2,135 |
| 2000-11-29 | 414 | 420 | 414 | 416 | 11,000 | 2,080 |
| 2000-11-28 | 420 | 420 | 417 | 417 | 51,000 | 2,085 |
| 2000-11-27 | 432 | 432 | 417 | 417 | 50,000 | 2,085 |
| 2000-11-24 | 413 | 418 | 413 | 417 | 26,000 | 2,085 |
| 2000-11-22 | 412 | 420 | 410 | 413 | 59,000 | 2,065 |
| 2000-11-21 | 419 | 419 | 414 | 414 | 29,000 | 2,070 |
| 2000-11-20 | 405 | 414 | 405 | 414 | 22,000 | 2,070 |
| 2000-11-17 | 410 | 415 | 406 | 415 | 49,000 | 2,075 |
| 2000-11-16 | 420 | 420 | 415 | 415 | 38,000 | 2,075 |
| 2000-11-15 | 420 | 423 | 413 | 413 | 42,000 | 2,065 |
| 2000-11-14 | 405 | 415 | 405 | 415 | 22,000 | 2,075 |
| 2000-11-13 | 404 | 407 | 403 | 405 | 64,000 | 2,025 |
| 2000-11-10 | 402 | 410 | 402 | 408 | 48,000 | 2,040 |
| 2000-11-09 | 410 | 410 | 405 | 410 | 27,000 | 2,050 |
| 2000-11-08 | 415 | 416 | 407 | 410 | 31,000 | 2,050 |
| 2000-11-07 | 414 | 419 | 405 | 410 | 27,000 | 2,050 |
| 2000-11-06 | 401 | 420 | 401 | 411 | 35,000 | 2,055 |
| 2000-11-02 | 395 | 400 | 394 | 399 | 40,000 | 1,995 |
| 2000-11-01 | 393 | 401 | 392 | 393 | 52,000 | 1,965 |
| 2000-10-31 | 392 | 395 | 391 | 392 | 62,000 | 1,960 |
| 2000-10-30 | 398 | 399 | 394 | 396 | 42,000 | 1,980 |
| 2000-10-27 | 400 | 400 | 394 | 398 | 52,000 | 1,990 |
| 2000-10-26 | 400 | 400 | 391 | 397 | 83,000 | 1,985 |
| 2000-10-25 | 401 | 403 | 401 | 403 | 18,000 | 2,015 |
| 2000-10-24 | 400 | 403 | 398 | 401 | 79,000 | 2,005 |
| 2000-10-23 | 403 | 403 | 400 | 400 | 34,000 | 2,000 |
| 2000-10-20 | 400 | 405 | 400 | 405 | 97,000 | 2,025 |
| 2000-10-19 | 405 | 406 | 398 | 400 | 113,000 | 2,000 |
| 2000-10-18 | 406 | 414 | 405 | 405 | 56,000 | 2,025 |
| 2000-10-17 | 410 | 410 | 406 | 408 | 44,000 | 2,040 |
| 2000-10-16 | 415 | 416 | 412 | 414 | 28,000 | 2,070 |
| 2000-10-13 | 410 | 413 | 405 | 413 | 61,000 | 2,065 |
| 2000-10-12 | 415 | 420 | 415 | 415 | 18,000 | 2,075 |
| 2000-10-11 | 415 | 420 | 412 | 420 | 50,000 | 2,100 |
| 2000-10-10 | 420 | 420 | 412 | 415 | 87,000 | 2,075 |
| 2000-10-06 | 422 | 433 | 421 | 421 | 39,000 | 2,105 |
| 2000-10-05 | 420 | 429 | 420 | 427 | 34,000 | 2,135 |
| 2000-10-04 | 429 | 432 | 425 | 430 | 41,000 | 2,150 |
| 2000-10-03 | 433 | 435 | 430 | 434 | 48,000 | 2,170 |
| 2000-10-02 | 429 | 433 | 429 | 432 | 23,000 | 2,160 |
| 2000-09-29 | 425 | 425 | 420 | 425 | 91,000 | 2,125 |
| 2000-09-28 | 420 | 430 | 416 | 416 | 38,000 | 2,080 |
| 2000-09-27 | 420 | 425 | 418 | 420 | 28,000 | 2,100 |
| 2000-09-26 | 433 | 440 | 426 | 431 | 42,000 | 2,155 |
| 2000-09-25 | 451 | 451 | 432 | 442 | 57,000 | 2,210 |
| 2000-09-22 | 430 | 432 | 426 | 426 | 33,000 | 2,130 |
| 2000-09-21 | 440 | 450 | 440 | 440 | 53,000 | 2,200 |
| 2000-09-20 | 434 | 444 | 428 | 444 | 90,000 | 2,220 |
| 2000-09-19 | 416 | 425 | 416 | 424 | 36,000 | 2,120 |
| 2000-09-18 | 423 | 423 | 416 | 423 | 44,000 | 2,115 |
| 2000-09-14 | 426 | 429 | 425 | 425 | 36,000 | 2,125 |
| 2000-09-13 | 431 | 436 | 426 | 436 | 35,000 | 2,180 |
| 2000-09-12 | 434 | 435 | 430 | 431 | 35,000 | 2,155 |
| 2000-09-11 | 434 | 445 | 430 | 433 | 34,000 | 2,165 |
| 2000-09-08 | 430 | 434 | 430 | 434 | 37,000 | 2,170 |
| 2000-09-07 | 430 | 434 | 429 | 431 | 23,000 | 2,155 |
| 2000-09-06 | 436 | 436 | 432 | 432 | 35,000 | 2,160 |
| 2000-09-05 | 433 | 440 | 432 | 432 | 16,000 | 2,160 |
| 2000-09-04 | 435 | 436 | 430 | 432 | 38,000 | 2,160 |
| 2000-09-01 | 440 | 440 | 430 | 438 | 39,000 | 2,190 |
| 2000-08-31 | 444 | 444 | 438 | 440 | 23,000 | 2,200 |
| 2000-08-30 | 447 | 450 | 445 | 447 | 46,000 | 2,235 |
| 2000-08-29 | 450 | 451 | 448 | 450 | 57,000 | 2,250 |
| 2000-08-28 | 464 | 464 | 450 | 450 | 69,000 | 2,250 |
| 2000-08-25 | 455 | 462 | 453 | 462 | 28,000 | 2,310 |
| 2000-08-24 | 452 | 465 | 452 | 459 | 45,000 | 2,295 |
| 2000-08-23 | 460 | 462 | 453 | 453 | 14,000 | 2,265 |
| 2000-08-22 | 459 | 465 | 457 | 465 | 36,000 | 2,325 |
| 2000-08-21 | 452 | 459 | 451 | 459 | 60,000 | 2,295 |
| 2000-08-18 | 456 | 459 | 452 | 452 | 10,000 | 2,260 |
| 2000-08-17 | 463 | 465 | 456 | 456 | 35,000 | 2,280 |
| 2000-08-16 | 461 | 465 | 461 | 464 | 31,000 | 2,320 |
| 2000-08-15 | 456 | 465 | 455 | 462 | 19,000 | 2,310 |
| 2000-08-14 | 460 | 460 | 455 | 455 | 31,000 | 2,275 |
| 2000-08-11 | 440 | 450 | 440 | 450 | 31,000 | 2,250 |
| 2000-08-10 | 440 | 449 | 440 | 440 | 44,000 | 2,200 |
| 2000-08-09 | 440 | 448 | 437 | 440 | 23,000 | 2,200 |
| 2000-08-08 | 452 | 452 | 439 | 440 | 21,000 | 2,200 |
| 2000-08-07 | 437 | 454 | 437 | 454 | 18,000 | 2,270 |
| 2000-08-04 | 441 | 448 | 440 | 442 | 45,000 | 2,210 |
| 2000-08-03 | 440 | 444 | 437 | 440 | 19,000 | 2,200 |
| 2000-08-02 | 447 | 449 | 443 | 443 | 36,000 | 2,215 |
| 2000-08-01 | 442 | 449 | 442 | 447 | 42,000 | 2,235 |
| 2000-07-31 | 425 | 434 | 425 | 432 | 56,000 | 2,160 |
| 2000-07-28 | 460 | 460 | 450 | 450 | 70,000 | 2,250 |
| 2000-07-27 | 470 | 470 | 451 | 460 | 96,000 | 2,300 |
| 2000-07-26 | 461 | 468 | 459 | 460 | 49,000 | 2,300 |
| 2000-07-25 | 458 | 469 | 458 | 460 | 44,000 | 2,300 |
| 2000-07-24 | 475 | 475 | 456 | 458 | 64,000 | 2,290 |
| 2000-07-21 | 481 | 488 | 477 | 477 | 53,000 | 2,385 |
| 2000-07-19 | 468 | 480 | 463 | 480 | 80,000 | 2,400 |
| 2000-07-18 | 501 | 502 | 472 | 472 | 109,000 | 2,360 |
| 2000-07-17 | 512 | 516 | 502 | 503 | 97,000 | 2,515 |
| 2000-07-14 | 503 | 509 | 501 | 502 | 81,000 | 2,510 |
| 2000-07-13 | 520 | 520 | 501 | 501 | 208,000 | 2,505 |
| 2000-07-12 | 514 | 525 | 508 | 525 | 738,000 | 2,625 |
| 2000-07-11 | 490 | 511 | 490 | 505 | 540,000 | 2,525 |
| 2000-07-10 | 488 | 488 | 481 | 484 | 93,000 | 2,420 |
| 2000-07-07 | 475 | 481 | 472 | 475 | 64,000 | 2,375 |
| 2000-07-06 | 473 | 479 | 471 | 475 | 53,000 | 2,375 |
| 2000-07-05 | 477 | 486 | 474 | 479 | 68,000 | 2,395 |
| 2000-07-04 | 495 | 495 | 472 | 473 | 119,000 | 2,365 |
| 2000-07-03 | 495 | 495 | 488 | 493 | 171,000 | 2,465 |
| 2000-06-30 | 480 | 494 | 480 | 480 | 278,000 | 2,400 |
| 2000-06-29 | 475 | 484 | 470 | 480 | 251,000 | 2,400 |
| 2000-06-28 | 451 | 473 | 450 | 464 | 228,000 | 2,320 |
| 2000-06-27 | 451 | 451 | 446 | 449 | 132,000 | 2,245 |
| 2000-06-26 | 450 | 451 | 447 | 450 | 73,000 | 2,250 |
| 2000-06-23 | 455 | 455 | 450 | 450 | 108,000 | 2,250 |
| 2000-06-22 | 455 | 460 | 455 | 456 | 93,000 | 2,280 |
| 2000-06-21 | 464 | 464 | 454 | 454 | 138,000 | 2,270 |
| 2000-06-20 | 460 | 465 | 458 | 465 | 81,000 | 2,325 |
| 2000-06-19 | 458 | 462 | 452 | 462 | 50,000 | 2,310 |
| 2000-06-16 | 470 | 470 | 458 | 458 | 171,000 | 2,290 |
| 2000-06-15 | 478 | 478 | 472 | 473 | 106,000 | 2,365 |
| 2000-06-14 | 480 | 482 | 473 | 480 | 229,000 | 2,400 |
| 2000-06-13 | 480 | 483 | 471 | 480 | 263,000 | 2,400 |
| 2000-06-12 | 476 | 488 | 471 | 471 | 454,000 | 2,355 |
| 2000-06-09 | 443 | 478 | 443 | 471 | 749,000 | 2,355 |
| 2000-06-08 | 441 | 443 | 435 | 443 | 99,000 | 2,215 |
| 2000-06-07 | 445 | 445 | 439 | 440 | 117,000 | 2,200 |
| 2000-06-06 | 447 | 450 | 441 | 442 | 269,000 | 2,210 |
| 2000-06-05 | 420 | 458 | 420 | 450 | 460,000 | 2,250 |
| 2000-06-02 | 417 | 418 | 411 | 414 | 110,000 | 2,070 |
| 2000-06-01 | 416 | 418 | 415 | 416 | 45,000 | 2,080 |
| 2000-05-31 | 425 | 427 | 416 | 416 | 38,000 | 2,080 |
| 2000-05-30 | 415 | 428 | 413 | 415 | 53,000 | 2,075 |
| 2000-05-29 | 423 | 423 | 410 | 415 | 67,000 | 2,075 |
| 2000-05-26 | 406 | 412 | 406 | 407 | 48,000 | 2,035 |
| 2000-05-25 | 415 | 418 | 410 | 412 | 60,000 | 2,060 |
| 2000-05-24 | 420 | 420 | 414 | 414 | 60,000 | 2,070 |
| 2000-05-23 | 419 | 421 | 417 | 420 | 46,000 | 2,100 |
| 2000-05-22 | 430 | 430 | 421 | 421 | 29,000 | 2,105 |
| 2000-05-19 | 422 | 430 | 417 | 430 | 95,000 | 2,150 |
| 2000-05-18 | 429 | 429 | 420 | 422 | 75,000 | 2,110 |
| 2000-05-17 | 430 | 433 | 426 | 430 | 77,000 | 2,150 |
| 2000-05-16 | 424 | 429 | 421 | 425 | 126,000 | 2,125 |
| 2000-05-15 | 416 | 420 | 416 | 419 | 99,000 | 2,095 |
| 2000-05-12 | 415 | 420 | 414 | 419 | 30,000 | 2,095 |
| 2000-05-11 | 407 | 415 | 405 | 415 | 50,000 | 2,075 |
| 2000-05-10 | 418 | 420 | 411 | 412 | 41,000 | 2,060 |
| 2000-05-09 | 416 | 418 | 412 | 418 | 20,000 | 2,090 |
| 2000-05-08 | 411 | 411 | 405 | 411 | 83,000 | 2,055 |
| 2000-05-02 | 408 | 410 | 401 | 401 | 39,000 | 2,005 |
| 2000-05-01 | 405 | 408 | 400 | 403 | 63,000 | 2,015 |
| 2000-04-28 | 400 | 407 | 398 | 398 | 82,000 | 1,990 |
| 2000-04-27 | 401 | 406 | 400 | 401 | 87,000 | 2,005 |
| 2000-04-26 | 404 | 406 | 403 | 406 | 58,000 | 2,030 |
| 2000-04-25 | 409 | 415 | 405 | 410 | 38,000 | 2,050 |
| 2000-04-24 | 409 | 415 | 403 | 408 | 137,000 | 2,040 |
| 2000-04-21 | 420 | 420 | 408 | 408 | 60,000 | 2,040 |
| 2000-04-20 | 416 | 420 | 415 | 420 | 99,000 | 2,100 |
| 2000-04-19 | 421 | 423 | 415 | 415 | 78,000 | 2,075 |
| 2000-04-18 | 430 | 430 | 420 | 430 | 55,000 | 2,150 |
| 2000-04-17 | 420 | 429 | 407 | 429 | 104,000 | 2,145 |
| 2000-04-14 | 431 | 440 | 429 | 439 | 94,000 | 2,195 |
| 2000-04-13 | 430 | 431 | 427 | 429 | 106,000 | 2,145 |
| 2000-04-12 | 430 | 435 | 428 | 429 | 116,000 | 2,145 |
| 2000-04-11 | 438 | 440 | 428 | 429 | 101,000 | 2,145 |
| 2000-04-10 | 441 | 442 | 436 | 438 | 79,000 | 2,190 |
| 2000-04-07 | 435 | 440 | 435 | 437 | 74,000 | 2,185 |
| 2000-04-06 | 447 | 447 | 432 | 432 | 55,000 | 2,160 |
| 2000-04-05 | 436 | 447 | 435 | 447 | 67,000 | 2,235 |
| 2000-04-04 | 433 | 445 | 430 | 435 | 118,000 | 2,175 |
| 2000-04-03 | 435 | 436 | 420 | 430 | 70,000 | 2,150 |
| 2000-03-31 | 440 | 440 | 434 | 434 | 43,000 | 2,170 |
| 2000-03-30 | 438 | 445 | 436 | 436 | 54,000 | 2,180 |
| 2000-03-29 | 433 | 446 | 433 | 438 | 109,000 | 2,190 |
| 2000-03-28 | 440 | 440 | 432 | 433 | 33,000 | 2,165 |
| 2000-03-27 | 447 | 447 | 431 | 437 | 147,000 | 2,185 |
| 2000-03-24 | 450 | 450 | 421 | 422 | 156,000 | 2,110 |
| 2000-03-23 | 450 | 450 | 440 | 444 | 95,000 | 2,220 |
| 2000-03-22 | 443 | 450 | 430 | 442 | 126,000 | 2,210 |
| 2000-03-21 | 430 | 443 | 430 | 438 | 79,000 | 2,190 |
| 2000-03-17 | 426 | 445 | 420 | 429 | 70,000 | 2,145 |
| 2000-03-16 | 421 | 425 | 417 | 425 | 40,000 | 2,125 |
| 2000-03-15 | 420 | 444 | 420 | 420 | 118,000 | 2,100 |
| 2000-03-14 | 438 | 439 | 410 | 425 | 113,000 | 2,125 |
| 2000-03-13 | 450 | 456 | 435 | 443 | 102,000 | 2,215 |
| 2000-03-10 | 432 | 444 | 432 | 444 | 146,000 | 2,220 |
| 2000-03-09 | 440 | 440 | 428 | 428 | 60,000 | 2,140 |
| 2000-03-08 | 440 | 444 | 435 | 435 | 41,000 | 2,175 |
| 2000-03-07 | 448 | 455 | 445 | 449 | 83,000 | 2,245 |
| 2000-03-06 | 440 | 450 | 438 | 443 | 155,000 | 2,215 |
| 2000-03-03 | 425 | 437 | 425 | 433 | 76,000 | 2,165 |
| 2000-03-02 | 424 | 425 | 418 | 421 | 72,000 | 2,105 |
| 2000-03-01 | 420 | 430 | 409 | 409 | 71,000 | 2,045 |
| 2000-02-29 | 420 | 430 | 420 | 430 | 70,000 | 2,150 |
| 2000-02-28 | 420 | 432 | 405 | 405 | 67,000 | 2,025 |
| 2000-02-25 | 402 | 402 | 396 | 400 | 120,000 | 2,000 |
| 2000-02-24 | 395 | 402 | 395 | 402 | 37,000 | 2,010 |
| 2000-02-23 | 398 | 405 | 390 | 405 | 81,000 | 2,025 |
| 2000-02-22 | 390 | 402 | 390 | 402 | 68,000 | 2,010 |
| 2000-02-21 | 391 | 400 | 390 | 391 | 56,000 | 1,955 |
| 2000-02-18 | 400 | 402 | 390 | 391 | 166,000 | 1,955 |
| 2000-02-17 | 402 | 404 | 400 | 400 | 101,000 | 2,000 |
| 2000-02-16 | 406 | 410 | 400 | 407 | 121,000 | 2,035 |
| 2000-02-15 | 418 | 419 | 401 | 401 | 66,000 | 2,005 |
| 2000-02-14 | 420 | 425 | 417 | 418 | 58,000 | 2,090 |
| 2000-02-10 | 420 | 430 | 417 | 417 | 113,000 | 2,085 |
| 2000-02-09 | 430 | 435 | 421 | 423 | 92,000 | 2,115 |
| 2000-02-08 | 434 | 435 | 431 | 431 | 79,000 | 2,155 |
| 2000-02-07 | 433 | 437 | 432 | 436 | 43,000 | 2,180 |
| 2000-02-04 | 433 | 434 | 431 | 432 | 103,000 | 2,160 |
| 2000-02-03 | 435 | 435 | 431 | 431 | 81,000 | 2,155 |
| 2000-02-02 | 435 | 437 | 431 | 437 | 117,000 | 2,185 |
| 2000-02-01 | 435 | 435 | 431 | 432 | 92,000 | 2,160 |
| 2000-01-31 | 433 | 436 | 430 | 430 | 41,000 | 2,150 |
| 2000-01-28 | 436 | 440 | 431 | 431 | 62,000 | 2,155 |
| 2000-01-27 | 448 | 450 | 440 | 440 | 78,000 | 2,200 |
| 2000-01-26 | 452 | 452 | 440 | 442 | 84,000 | 2,210 |
| 2000-01-25 | 455 | 455 | 450 | 450 | 78,000 | 2,250 |
| 2000-01-24 | 455 | 460 | 454 | 457 | 83,000 | 2,285 |
| 2000-01-21 | 453 | 455 | 450 | 453 | 93,000 | 2,265 |
| 2000-01-20 | 453 | 455 | 449 | 453 | 112,000 | 2,265 |
| 2000-01-19 | 447 | 450 | 446 | 450 | 83,000 | 2,250 |
| 2000-01-18 | 453 | 453 | 447 | 451 | 139,000 | 2,255 |
| 2000-01-17 | 449 | 450 | 445 | 448 | 141,000 | 2,240 |
| 2000-01-14 | 450 | 450 | 437 | 440 | 183,000 | 2,200 |
| 2000-01-13 | 416 | 452 | 415 | 451 | 302,000 | 2,255 |
| 2000-01-12 | 410 | 420 | 408 | 415 | 154,000 | 2,075 |
| 2000-01-11 | 419 | 419 | 408 | 408 | 97,000 | 2,040 |
| 2000-01-07 | 410 | 419 | 405 | 419 | 114,000 | 2,095 |
| 2000-01-06 | 405 | 415 | 403 | 403 | 139,000 | 2,015 |
| 2000-01-05 | 405 | 410 | 401 | 401 | 87,000 | 2,005 |
| 2000-01-04 | 414 | 415 | 404 | 415 | 58,000 | 2,075 |
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
