4914 高砂香料工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 474 | 476 | 472 | 474 | 75,000 | 2,370 |
| 2001-12-27 | 480 | 481 | 472 | 477 | 96,000 | 2,385 |
| 2001-12-26 | 479 | 487 | 479 | 481 | 116,000 | 2,405 |
| 2001-12-25 | 488 | 495 | 485 | 489 | 117,000 | 2,445 |
| 2001-12-21 | 475 | 488 | 475 | 488 | 107,000 | 2,440 |
| 2001-12-20 | 483 | 484 | 477 | 481 | 289,000 | 2,405 |
| 2001-12-19 | 500 | 500 | 486 | 489 | 147,000 | 2,445 |
| 2001-12-18 | 500 | 508 | 490 | 490 | 194,000 | 2,450 |
| 2001-12-17 | 515 | 515 | 495 | 496 | 80,000 | 2,480 |
| 2001-12-14 | 525 | 528 | 516 | 516 | 170,000 | 2,580 |
| 2001-12-13 | 529 | 539 | 529 | 531 | 47,000 | 2,655 |
| 2001-12-12 | 530 | 534 | 526 | 530 | 94,000 | 2,650 |
| 2001-12-11 | 537 | 539 | 531 | 531 | 57,000 | 2,655 |
| 2001-12-10 | 559 | 559 | 535 | 547 | 109,000 | 2,735 |
| 2001-12-07 | 540 | 550 | 539 | 539 | 82,000 | 2,695 |
| 2001-12-06 | 546 | 554 | 544 | 546 | 69,000 | 2,730 |
| 2001-12-05 | 541 | 549 | 535 | 536 | 88,000 | 2,680 |
| 2001-12-04 | 533 | 543 | 532 | 540 | 91,000 | 2,700 |
| 2001-12-03 | 556 | 557 | 530 | 532 | 184,000 | 2,660 |
| 2001-11-30 | 565 | 568 | 564 | 564 | 55,000 | 2,820 |
| 2001-11-29 | 564 | 568 | 564 | 568 | 49,000 | 2,840 |
| 2001-11-28 | 570 | 570 | 564 | 565 | 91,000 | 2,825 |
| 2001-11-27 | 580 | 580 | 567 | 570 | 123,000 | 2,850 |
| 2001-11-26 | 560 | 567 | 555 | 565 | 89,000 | 2,825 |
| 2001-11-22 | 546 | 555 | 537 | 550 | 129,000 | 2,750 |
| 2001-11-21 | 556 | 556 | 535 | 535 | 107,000 | 2,675 |
| 2001-11-20 | 570 | 570 | 540 | 555 | 125,000 | 2,775 |
| 2001-11-19 | 573 | 573 | 556 | 564 | 96,000 | 2,820 |
| 2001-11-16 | 563 | 563 | 543 | 563 | 272,000 | 2,815 |
| 2001-11-15 | 540 | 548 | 530 | 533 | 237,000 | 2,665 |
| 2001-11-14 | 557 | 564 | 550 | 550 | 91,000 | 2,750 |
| 2001-11-13 | 565 | 570 | 556 | 563 | 151,000 | 2,815 |
| 2001-11-12 | 581 | 585 | 572 | 572 | 87,000 | 2,860 |
| 2001-11-09 | 595 | 595 | 570 | 595 | 148,000 | 2,975 |
| 2001-11-08 | 583 | 599 | 581 | 599 | 49,000 | 2,995 |
| 2001-11-07 | 588 | 591 | 581 | 586 | 118,000 | 2,930 |
| 2001-11-06 | 590 | 596 | 590 | 593 | 115,000 | 2,965 |
| 2001-11-05 | 600 | 601 | 588 | 593 | 84,000 | 2,965 |
| 2001-11-02 | 615 | 616 | 604 | 605 | 125,000 | 3,025 |
| 2001-11-01 | 620 | 620 | 607 | 614 | 233,000 | 3,070 |
| 2001-10-31 | 628 | 635 | 621 | 627 | 142,000 | 3,135 |
| 2001-10-30 | 645 | 645 | 626 | 638 | 265,000 | 3,190 |
| 2001-10-29 | 658 | 659 | 644 | 645 | 318,000 | 3,225 |
| 2001-10-26 | 655 | 658 | 652 | 653 | 172,000 | 3,265 |
| 2001-10-25 | 638 | 658 | 637 | 658 | 321,000 | 3,290 |
| 2001-10-24 | 639 | 649 | 637 | 637 | 290,000 | 3,185 |
| 2001-10-23 | 638 | 645 | 636 | 639 | 235,000 | 3,195 |
| 2001-10-22 | 640 | 640 | 633 | 636 | 237,000 | 3,180 |
| 2001-10-19 | 648 | 649 | 640 | 641 | 295,000 | 3,205 |
| 2001-10-18 | 628 | 652 | 625 | 645 | 537,000 | 3,225 |
| 2001-10-17 | 624 | 633 | 624 | 628 | 189,000 | 3,140 |
| 2001-10-16 | 633 | 633 | 628 | 630 | 266,000 | 3,150 |
| 2001-10-15 | 630 | 638 | 625 | 635 | 219,000 | 3,175 |
| 2001-10-12 | 651 | 659 | 622 | 640 | 1,089,000 | 3,200 |
| 2001-10-11 | 649 | 650 | 626 | 631 | 1,529,000 | 3,155 |
| 2001-10-10 | 570 | 579 | 567 | 569 | 82,000 | 2,845 |
| 2001-10-09 | 591 | 593 | 581 | 590 | 89,000 | 2,950 |
| 2001-10-05 | 615 | 618 | 601 | 601 | 74,000 | 3,005 |
| 2001-10-04 | 625 | 625 | 608 | 615 | 99,000 | 3,075 |
| 2001-10-03 | 599 | 618 | 591 | 615 | 367,000 | 3,075 |
| 2001-10-02 | 595 | 597 | 585 | 585 | 152,000 | 2,925 |
| 2001-10-01 | 594 | 594 | 585 | 585 | 109,000 | 2,925 |
| 2001-09-28 | 565 | 587 | 565 | 584 | 119,000 | 2,920 |
| 2001-09-27 | 550 | 565 | 550 | 565 | 44,000 | 2,825 |
| 2001-09-26 | 552 | 559 | 549 | 559 | 53,000 | 2,795 |
| 2001-09-25 | 578 | 579 | 562 | 562 | 98,000 | 2,810 |
| 2001-09-21 | 576 | 576 | 556 | 576 | 124,000 | 2,880 |
| 2001-09-20 | 570 | 580 | 561 | 578 | 221,000 | 2,890 |
| 2001-09-19 | 555 | 575 | 555 | 573 | 157,000 | 2,865 |
| 2001-09-18 | 545 | 568 | 545 | 555 | 88,000 | 2,775 |
| 2001-09-17 | 540 | 540 | 532 | 533 | 58,000 | 2,665 |
| 2001-09-14 | 560 | 571 | 556 | 570 | 129,000 | 2,850 |
| 2001-09-13 | 530 | 555 | 527 | 555 | 225,000 | 2,775 |
| 2001-09-12 | 533 | 560 | 526 | 526 | 106,000 | 2,630 |
| 2001-09-11 | 553 | 577 | 553 | 573 | 101,000 | 2,865 |
| 2001-09-10 | 551 | 590 | 551 | 573 | 256,000 | 2,865 |
| 2001-09-07 | 574 | 575 | 561 | 571 | 77,000 | 2,855 |
| 2001-09-06 | 561 | 570 | 561 | 567 | 95,000 | 2,835 |
| 2001-09-05 | 548 | 568 | 548 | 560 | 141,000 | 2,800 |
| 2001-09-04 | 530 | 550 | 530 | 550 | 142,000 | 2,750 |
| 2001-09-03 | 553 | 563 | 540 | 540 | 99,000 | 2,700 |
| 2001-08-31 | 569 | 572 | 562 | 563 | 60,000 | 2,815 |
| 2001-08-30 | 570 | 580 | 566 | 574 | 53,000 | 2,870 |
| 2001-08-29 | 592 | 592 | 567 | 585 | 91,000 | 2,925 |
| 2001-08-28 | 570 | 584 | 570 | 584 | 76,000 | 2,920 |
| 2001-08-27 | 590 | 599 | 573 | 577 | 187,000 | 2,885 |
| 2001-08-24 | 606 | 606 | 591 | 591 | 106,000 | 2,955 |
| 2001-08-23 | 608 | 611 | 606 | 609 | 104,000 | 3,045 |
| 2001-08-22 | 608 | 615 | 608 | 610 | 50,000 | 3,050 |
| 2001-08-21 | 629 | 629 | 611 | 618 | 41,000 | 3,090 |
| 2001-08-20 | 626 | 628 | 622 | 622 | 65,000 | 3,110 |
| 2001-08-17 | 639 | 641 | 625 | 636 | 285,000 | 3,180 |
| 2001-08-16 | 629 | 640 | 627 | 640 | 149,000 | 3,200 |
| 2001-08-15 | 634 | 635 | 629 | 630 | 127,000 | 3,150 |
| 2001-08-14 | 635 | 637 | 628 | 633 | 142,000 | 3,165 |
| 2001-08-13 | 631 | 639 | 625 | 627 | 194,000 | 3,135 |
| 2001-08-10 | 636 | 645 | 631 | 641 | 116,000 | 3,205 |
| 2001-08-09 | 645 | 645 | 635 | 640 | 60,000 | 3,200 |
| 2001-08-08 | 650 | 653 | 645 | 647 | 108,000 | 3,235 |
| 2001-08-07 | 655 | 659 | 650 | 654 | 138,000 | 3,270 |
| 2001-08-06 | 651 | 666 | 651 | 665 | 153,000 | 3,325 |
| 2001-08-03 | 665 | 667 | 652 | 653 | 75,000 | 3,265 |
| 2001-08-02 | 665 | 677 | 658 | 670 | 368,000 | 3,350 |
| 2001-08-01 | 678 | 678 | 657 | 665 | 221,000 | 3,325 |
| 2001-07-31 | 650 | 674 | 647 | 670 | 638,000 | 3,350 |
| 2001-07-30 | 665 | 665 | 645 | 659 | 87,000 | 3,295 |
| 2001-07-27 | 667 | 667 | 653 | 665 | 230,000 | 3,325 |
| 2001-07-26 | 650 | 665 | 646 | 659 | 302,000 | 3,295 |
| 2001-07-25 | 630 | 650 | 630 | 640 | 220,000 | 3,200 |
| 2001-07-24 | 635 | 649 | 620 | 638 | 152,000 | 3,190 |
| 2001-07-23 | 646 | 649 | 632 | 640 | 298,000 | 3,200 |
| 2001-07-19 | 669 | 676 | 647 | 656 | 322,000 | 3,280 |
| 2001-07-18 | 679 | 693 | 668 | 676 | 1,009,000 | 3,380 |
| 2001-07-17 | 653 | 676 | 653 | 670 | 481,000 | 3,350 |
| 2001-07-16 | 650 | 654 | 645 | 652 | 146,000 | 3,260 |
| 2001-07-13 | 659 | 662 | 653 | 655 | 183,000 | 3,275 |
| 2001-07-12 | 651 | 660 | 650 | 659 | 147,000 | 3,295 |
| 2001-07-11 | 649 | 658 | 648 | 651 | 304,000 | 3,255 |
| 2001-07-10 | 664 | 664 | 650 | 658 | 160,000 | 3,290 |
| 2001-07-09 | 676 | 676 | 664 | 664 | 286,000 | 3,320 |
| 2001-07-06 | 666 | 687 | 662 | 680 | 811,000 | 3,400 |
| 2001-07-05 | 659 | 678 | 659 | 670 | 717,000 | 3,350 |
| 2001-07-04 | 656 | 659 | 650 | 653 | 151,000 | 3,265 |
| 2001-07-03 | 659 | 659 | 650 | 656 | 165,000 | 3,280 |
| 2001-07-02 | 663 | 663 | 641 | 656 | 194,000 | 3,280 |
| 2001-06-29 | 645 | 665 | 642 | 656 | 198,000 | 3,280 |
| 2001-06-28 | 659 | 659 | 641 | 652 | 175,000 | 3,260 |
| 2001-06-27 | 666 | 666 | 641 | 655 | 142,000 | 3,275 |
| 2001-06-26 | 660 | 670 | 650 | 658 | 371,000 | 3,290 |
| 2001-06-25 | 644 | 665 | 644 | 660 | 481,000 | 3,300 |
| 2001-06-22 | 638 | 643 | 625 | 640 | 325,000 | 3,200 |
| 2001-06-21 | 610 | 642 | 610 | 642 | 393,000 | 3,210 |
| 2001-06-20 | 599 | 610 | 599 | 610 | 142,000 | 3,050 |
| 2001-06-19 | 590 | 605 | 590 | 596 | 75,000 | 2,980 |
| 2001-06-18 | 596 | 599 | 590 | 599 | 62,000 | 2,995 |
| 2001-06-15 | 597 | 615 | 596 | 609 | 104,000 | 3,045 |
| 2001-06-14 | 624 | 632 | 615 | 617 | 86,000 | 3,085 |
| 2001-06-13 | 617 | 634 | 615 | 634 | 77,000 | 3,170 |
| 2001-06-12 | 639 | 640 | 620 | 620 | 200,000 | 3,100 |
| 2001-06-11 | 637 | 640 | 627 | 639 | 44,000 | 3,195 |
| 2001-06-08 | 640 | 645 | 636 | 639 | 228,000 | 3,195 |
| 2001-06-07 | 640 | 654 | 637 | 644 | 376,000 | 3,220 |
| 2001-06-06 | 620 | 644 | 620 | 636 | 322,000 | 3,180 |
| 2001-06-05 | 611 | 630 | 603 | 630 | 241,000 | 3,150 |
| 2001-06-04 | 629 | 629 | 610 | 620 | 132,000 | 3,100 |
| 2001-06-01 | 621 | 630 | 620 | 630 | 108,000 | 3,150 |
| 2001-05-31 | 629 | 635 | 616 | 631 | 222,000 | 3,155 |
| 2001-05-30 | 645 | 645 | 631 | 637 | 204,000 | 3,185 |
| 2001-05-29 | 641 | 656 | 638 | 656 | 132,000 | 3,280 |
| 2001-05-28 | 658 | 658 | 640 | 644 | 95,000 | 3,220 |
| 2001-05-25 | 651 | 662 | 646 | 662 | 157,000 | 3,310 |
| 2001-05-24 | 666 | 672 | 652 | 652 | 231,000 | 3,260 |
| 2001-05-23 | 650 | 675 | 636 | 672 | 469,000 | 3,360 |
| 2001-05-22 | 665 | 667 | 650 | 660 | 545,000 | 3,300 |
| 2001-05-21 | 669 | 670 | 660 | 669 | 290,000 | 3,345 |
| 2001-05-18 | 659 | 678 | 659 | 671 | 643,000 | 3,355 |
| 2001-05-17 | 655 | 678 | 655 | 664 | 1,894,000 | 3,320 |
| 2001-05-16 | 616 | 642 | 615 | 640 | 604,000 | 3,200 |
| 2001-05-15 | 600 | 625 | 600 | 615 | 244,000 | 3,075 |
| 2001-05-14 | 619 | 619 | 602 | 610 | 133,000 | 3,050 |
| 2001-05-11 | 590 | 625 | 590 | 620 | 437,000 | 3,100 |
| 2001-05-10 | 600 | 605 | 587 | 600 | 158,000 | 3,000 |
| 2001-05-09 | 598 | 608 | 596 | 608 | 325,000 | 3,040 |
| 2001-05-08 | 588 | 605 | 576 | 605 | 296,000 | 3,025 |
| 2001-05-07 | 615 | 616 | 599 | 608 | 333,000 | 3,040 |
| 2001-05-02 | 639 | 639 | 620 | 630 | 363,000 | 3,150 |
| 2001-05-01 | 630 | 635 | 620 | 635 | 270,000 | 3,175 |
| 2001-04-27 | 630 | 638 | 624 | 630 | 415,000 | 3,150 |
| 2001-04-26 | 632 | 649 | 624 | 624 | 812,000 | 3,120 |
| 2001-04-25 | 630 | 649 | 630 | 642 | 1,404,000 | 3,210 |
| 2001-04-24 | 618 | 630 | 605 | 629 | 727,000 | 3,145 |
| 2001-04-23 | 603 | 632 | 603 | 621 | 1,115,000 | 3,105 |
| 2001-04-20 | 552 | 629 | 552 | 613 | 1,970,000 | 3,065 |
| 2001-04-19 | 562 | 562 | 545 | 559 | 262,000 | 2,795 |
| 2001-04-18 | 559 | 565 | 551 | 562 | 251,000 | 2,810 |
| 2001-04-17 | 540 | 559 | 534 | 559 | 284,000 | 2,795 |
| 2001-04-16 | 552 | 555 | 538 | 548 | 220,000 | 2,740 |
| 2001-04-13 | 551 | 565 | 550 | 555 | 677,000 | 2,775 |
| 2001-04-12 | 528 | 565 | 526 | 555 | 1,898,000 | 2,775 |
| 2001-04-11 | 516 | 535 | 510 | 531 | 777,000 | 2,655 |
| 2001-04-10 | 505 | 518 | 499 | 516 | 319,000 | 2,580 |
| 2001-04-09 | 506 | 518 | 501 | 501 | 327,000 | 2,505 |
| 2001-04-06 | 495 | 507 | 488 | 501 | 479,000 | 2,505 |
| 2001-04-05 | 485 | 499 | 480 | 485 | 241,000 | 2,425 |
| 2001-04-04 | 475 | 479 | 469 | 474 | 96,000 | 2,370 |
| 2001-04-03 | 477 | 479 | 470 | 479 | 61,000 | 2,395 |
| 2001-04-02 | 471 | 480 | 461 | 479 | 87,000 | 2,395 |
| 2001-03-30 | 479 | 491 | 465 | 465 | 297,000 | 2,325 |
| 2001-03-29 | 463 | 468 | 461 | 461 | 72,000 | 2,305 |
| 2001-03-28 | 480 | 480 | 470 | 470 | 69,000 | 2,350 |
| 2001-03-27 | 470 | 480 | 467 | 475 | 119,000 | 2,375 |
| 2001-03-26 | 474 | 488 | 470 | 480 | 190,000 | 2,400 |
| 2001-03-23 | 466 | 468 | 463 | 468 | 77,000 | 2,340 |
| 2001-03-22 | 462 | 469 | 461 | 466 | 148,000 | 2,330 |
| 2001-03-21 | 446 | 463 | 446 | 463 | 124,000 | 2,315 |
| 2001-03-19 | 445 | 445 | 434 | 444 | 37,000 | 2,220 |
| 2001-03-16 | 451 | 460 | 447 | 447 | 117,000 | 2,235 |
| 2001-03-15 | 415 | 452 | 405 | 447 | 97,000 | 2,235 |
| 2001-03-14 | 442 | 445 | 435 | 435 | 56,000 | 2,175 |
| 2001-03-13 | 454 | 458 | 438 | 438 | 235,000 | 2,190 |
| 2001-03-12 | 458 | 464 | 458 | 464 | 249,000 | 2,320 |
| 2001-03-09 | 439 | 458 | 439 | 458 | 382,000 | 2,290 |
| 2001-03-08 | 442 | 447 | 436 | 444 | 19,000 | 2,220 |
| 2001-03-07 | 445 | 447 | 440 | 441 | 41,000 | 2,205 |
| 2001-03-06 | 432 | 449 | 431 | 447 | 54,000 | 2,235 |
| 2001-03-05 | 435 | 440 | 431 | 431 | 92,000 | 2,155 |
| 2001-03-02 | 450 | 450 | 435 | 435 | 52,000 | 2,175 |
| 2001-03-01 | 445 | 445 | 436 | 445 | 73,000 | 2,225 |
| 2001-02-28 | 440 | 440 | 433 | 435 | 163,000 | 2,175 |
| 2001-02-27 | 455 | 456 | 454 | 455 | 77,000 | 2,275 |
| 2001-02-26 | 450 | 460 | 448 | 454 | 24,000 | 2,270 |
| 2001-02-23 | 440 | 450 | 435 | 450 | 53,000 | 2,250 |
| 2001-02-22 | 451 | 451 | 438 | 438 | 46,000 | 2,190 |
| 2001-02-21 | 462 | 463 | 451 | 452 | 98,000 | 2,260 |
| 2001-02-20 | 458 | 462 | 450 | 462 | 134,000 | 2,310 |
| 2001-02-19 | 451 | 453 | 445 | 448 | 69,000 | 2,240 |
| 2001-02-16 | 465 | 465 | 451 | 458 | 113,000 | 2,290 |
| 2001-02-15 | 442 | 466 | 442 | 455 | 184,000 | 2,275 |
| 2001-02-14 | 440 | 442 | 439 | 441 | 82,000 | 2,205 |
| 2001-02-13 | 453 | 453 | 447 | 448 | 46,000 | 2,240 |
| 2001-02-09 | 444 | 455 | 443 | 450 | 116,000 | 2,250 |
| 2001-02-08 | 452 | 452 | 440 | 445 | 81,000 | 2,225 |
| 2001-02-07 | 459 | 460 | 445 | 454 | 95,000 | 2,270 |
| 2001-02-06 | 456 | 459 | 446 | 453 | 125,000 | 2,265 |
| 2001-02-05 | 470 | 470 | 451 | 464 | 243,000 | 2,320 |
| 2001-02-02 | 454 | 480 | 454 | 480 | 1,020,000 | 2,400 |
| 2001-02-01 | 445 | 454 | 439 | 454 | 502,000 | 2,270 |
| 2001-01-31 | 445 | 452 | 439 | 450 | 406,000 | 2,250 |
| 2001-01-30 | 429 | 466 | 425 | 445 | 1,141,000 | 2,225 |
| 2001-01-29 | 405 | 419 | 400 | 419 | 460,000 | 2,095 |
| 2001-01-26 | 395 | 398 | 394 | 395 | 113,000 | 1,975 |
| 2001-01-25 | 400 | 402 | 394 | 395 | 157,000 | 1,975 |
| 2001-01-24 | 398 | 403 | 394 | 398 | 125,000 | 1,990 |
| 2001-01-23 | 403 | 403 | 393 | 394 | 212,000 | 1,970 |
| 2001-01-22 | 405 | 407 | 396 | 399 | 303,000 | 1,995 |
| 2001-01-19 | 411 | 411 | 399 | 400 | 244,000 | 2,000 |
| 2001-01-18 | 397 | 411 | 395 | 411 | 411,000 | 2,055 |
| 2001-01-17 | 393 | 393 | 391 | 391 | 37,000 | 1,955 |
| 2001-01-16 | 390 | 393 | 384 | 393 | 91,000 | 1,965 |
| 2001-01-15 | 387 | 392 | 385 | 385 | 48,000 | 1,925 |
| 2001-01-12 | 382 | 387 | 380 | 387 | 92,000 | 1,935 |
| 2001-01-11 | 390 | 390 | 380 | 381 | 72,000 | 1,905 |
| 2001-01-10 | 395 | 400 | 390 | 400 | 72,000 | 2,000 |
| 2001-01-09 | 400 | 400 | 391 | 391 | 87,000 | 1,955 |
| 2001-01-05 | 399 | 402 | 399 | 400 | 61,000 | 2,000 |
| 2001-01-04 | 402 | 405 | 398 | 398 | 52,000 | 1,990 |
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
