4914 高砂香料工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 408 | 408 | 400 | 407 | 56,000 | 2,035 |
| 2003-12-29 | 404 | 405 | 397 | 398 | 114,000 | 1,990 |
| 2003-12-26 | 391 | 398 | 390 | 394 | 60,000 | 1,970 |
| 2003-12-25 | 395 | 395 | 391 | 392 | 50,000 | 1,960 |
| 2003-12-24 | 395 | 398 | 392 | 394 | 71,000 | 1,970 |
| 2003-12-22 | 392 | 397 | 392 | 395 | 104,000 | 1,975 |
| 2003-12-19 | 392 | 395 | 392 | 394 | 134,000 | 1,970 |
| 2003-12-18 | 393 | 397 | 392 | 392 | 130,000 | 1,960 |
| 2003-12-17 | 402 | 402 | 391 | 392 | 271,000 | 1,960 |
| 2003-12-16 | 384 | 398 | 382 | 394 | 464,000 | 1,970 |
| 2003-12-15 | 380 | 385 | 378 | 379 | 209,000 | 1,895 |
| 2003-12-12 | 371 | 379 | 371 | 377 | 241,000 | 1,885 |
| 2003-12-11 | 370 | 376 | 369 | 371 | 136,000 | 1,855 |
| 2003-12-10 | 376 | 377 | 367 | 372 | 152,000 | 1,860 |
| 2003-12-09 | 380 | 382 | 371 | 373 | 180,000 | 1,865 |
| 2003-12-08 | 380 | 384 | 377 | 378 | 233,000 | 1,890 |
| 2003-12-05 | 383 | 383 | 381 | 381 | 290,000 | 1,905 |
| 2003-12-04 | 385 | 385 | 381 | 382 | 252,000 | 1,910 |
| 2003-12-03 | 390 | 390 | 386 | 386 | 139,000 | 1,930 |
| 2003-12-02 | 394 | 395 | 390 | 390 | 60,000 | 1,950 |
| 2003-12-01 | 385 | 397 | 385 | 394 | 53,000 | 1,970 |
| 2003-11-28 | 399 | 399 | 393 | 395 | 26,000 | 1,975 |
| 2003-11-27 | 399 | 401 | 399 | 399 | 72,000 | 1,995 |
| 2003-11-26 | 396 | 412 | 393 | 399 | 106,000 | 1,995 |
| 2003-11-25 | 401 | 401 | 392 | 394 | 93,000 | 1,970 |
| 2003-11-21 | 391 | 399 | 391 | 396 | 49,000 | 1,980 |
| 2003-11-20 | 389 | 393 | 389 | 393 | 40,000 | 1,965 |
| 2003-11-19 | 389 | 397 | 387 | 394 | 41,000 | 1,970 |
| 2003-11-18 | 390 | 395 | 383 | 387 | 203,000 | 1,935 |
| 2003-11-17 | 417 | 418 | 405 | 405 | 73,000 | 2,025 |
| 2003-11-14 | 418 | 419 | 416 | 417 | 58,000 | 2,085 |
| 2003-11-13 | 416 | 421 | 415 | 420 | 47,000 | 2,100 |
| 2003-11-12 | 414 | 416 | 410 | 415 | 79,000 | 2,075 |
| 2003-11-11 | 419 | 420 | 415 | 419 | 112,000 | 2,095 |
| 2003-11-10 | 418 | 422 | 418 | 419 | 37,000 | 2,095 |
| 2003-11-07 | 414 | 419 | 414 | 418 | 70,000 | 2,090 |
| 2003-11-06 | 412 | 414 | 410 | 410 | 105,000 | 2,050 |
| 2003-11-05 | 417 | 417 | 412 | 412 | 75,000 | 2,060 |
| 2003-11-04 | 414 | 419 | 412 | 413 | 131,000 | 2,065 |
| 2003-10-31 | 423 | 425 | 415 | 415 | 51,000 | 2,075 |
| 2003-10-30 | 427 | 428 | 421 | 421 | 33,000 | 2,105 |
| 2003-10-29 | 425 | 433 | 425 | 432 | 43,000 | 2,160 |
| 2003-10-28 | 428 | 428 | 421 | 425 | 28,000 | 2,125 |
| 2003-10-27 | 415 | 427 | 415 | 418 | 73,000 | 2,090 |
| 2003-10-24 | 420 | 426 | 410 | 410 | 154,000 | 2,050 |
| 2003-10-23 | 435 | 435 | 424 | 425 | 147,000 | 2,125 |
| 2003-10-22 | 443 | 443 | 436 | 442 | 57,000 | 2,210 |
| 2003-10-21 | 442 | 446 | 440 | 443 | 72,000 | 2,215 |
| 2003-10-20 | 445 | 445 | 440 | 441 | 43,000 | 2,205 |
| 2003-10-17 | 440 | 443 | 437 | 442 | 64,000 | 2,210 |
| 2003-10-16 | 435 | 439 | 435 | 437 | 29,000 | 2,185 |
| 2003-10-15 | 440 | 444 | 436 | 437 | 51,000 | 2,185 |
| 2003-10-14 | 444 | 447 | 438 | 438 | 79,000 | 2,190 |
| 2003-10-10 | 435 | 440 | 431 | 439 | 126,000 | 2,195 |
| 2003-10-09 | 435 | 437 | 435 | 436 | 52,000 | 2,180 |
| 2003-10-08 | 440 | 443 | 435 | 436 | 102,000 | 2,180 |
| 2003-10-07 | 445 | 446 | 437 | 438 | 78,000 | 2,190 |
| 2003-10-06 | 445 | 448 | 443 | 443 | 114,000 | 2,215 |
| 2003-10-03 | 447 | 448 | 442 | 444 | 64,000 | 2,220 |
| 2003-10-02 | 443 | 447 | 441 | 446 | 64,000 | 2,230 |
| 2003-10-01 | 443 | 444 | 440 | 440 | 62,000 | 2,200 |
| 2003-09-30 | 444 | 450 | 444 | 448 | 42,000 | 2,240 |
| 2003-09-29 | 446 | 448 | 443 | 443 | 36,000 | 2,215 |
| 2003-09-26 | 447 | 451 | 447 | 448 | 67,000 | 2,240 |
| 2003-09-25 | 446 | 458 | 446 | 452 | 58,000 | 2,260 |
| 2003-09-24 | 471 | 473 | 460 | 465 | 156,000 | 2,325 |
| 2003-09-22 | 470 | 475 | 459 | 467 | 152,000 | 2,335 |
| 2003-09-19 | 468 | 470 | 456 | 465 | 104,000 | 2,325 |
| 2003-09-18 | 465 | 468 | 458 | 465 | 93,000 | 2,325 |
| 2003-09-17 | 474 | 474 | 458 | 460 | 111,000 | 2,300 |
| 2003-09-16 | 465 | 472 | 460 | 471 | 230,000 | 2,355 |
| 2003-09-12 | 455 | 459 | 446 | 458 | 302,000 | 2,290 |
| 2003-09-11 | 450 | 451 | 445 | 445 | 109,000 | 2,225 |
| 2003-09-10 | 441 | 448 | 441 | 443 | 71,000 | 2,215 |
| 2003-09-09 | 443 | 445 | 434 | 436 | 122,000 | 2,180 |
| 2003-09-08 | 442 | 443 | 441 | 442 | 38,000 | 2,210 |
| 2003-09-05 | 446 | 449 | 443 | 443 | 64,000 | 2,215 |
| 2003-09-04 | 442 | 451 | 442 | 450 | 128,000 | 2,250 |
| 2003-09-03 | 445 | 450 | 443 | 445 | 83,000 | 2,225 |
| 2003-09-02 | 450 | 450 | 438 | 442 | 75,000 | 2,210 |
| 2003-09-01 | 448 | 449 | 443 | 449 | 86,000 | 2,245 |
| 2003-08-29 | 436 | 442 | 436 | 438 | 93,000 | 2,190 |
| 2003-08-28 | 443 | 443 | 435 | 436 | 90,000 | 2,180 |
| 2003-08-27 | 452 | 452 | 443 | 443 | 150,000 | 2,215 |
| 2003-08-26 | 450 | 454 | 446 | 453 | 92,000 | 2,265 |
| 2003-08-25 | 453 | 458 | 446 | 450 | 135,000 | 2,250 |
| 2003-08-22 | 476 | 476 | 452 | 460 | 220,000 | 2,300 |
| 2003-08-21 | 470 | 485 | 467 | 478 | 1,019,000 | 2,390 |
| 2003-08-20 | 422 | 460 | 416 | 455 | 770,000 | 2,275 |
| 2003-08-19 | 420 | 424 | 416 | 419 | 98,000 | 2,095 |
| 2003-08-18 | 415 | 420 | 413 | 415 | 100,000 | 2,075 |
| 2003-08-15 | 407 | 410 | 405 | 410 | 98,000 | 2,050 |
| 2003-08-14 | 402 | 410 | 402 | 407 | 62,000 | 2,035 |
| 2003-08-13 | 402 | 405 | 402 | 405 | 55,000 | 2,025 |
| 2003-08-12 | 408 | 408 | 400 | 403 | 49,000 | 2,015 |
| 2003-08-11 | 410 | 412 | 406 | 406 | 45,000 | 2,030 |
| 2003-08-08 | 397 | 410 | 394 | 410 | 186,000 | 2,050 |
| 2003-08-07 | 402 | 404 | 395 | 399 | 88,000 | 1,995 |
| 2003-08-06 | 400 | 406 | 396 | 397 | 105,000 | 1,985 |
| 2003-08-05 | 408 | 408 | 400 | 401 | 128,000 | 2,005 |
| 2003-08-04 | 401 | 408 | 397 | 403 | 137,000 | 2,015 |
| 2003-08-01 | 396 | 401 | 393 | 398 | 114,000 | 1,990 |
| 2003-07-31 | 400 | 400 | 391 | 395 | 102,000 | 1,975 |
| 2003-07-30 | 399 | 402 | 394 | 396 | 164,000 | 1,980 |
| 2003-07-29 | 394 | 396 | 393 | 394 | 99,000 | 1,970 |
| 2003-07-28 | 384 | 386 | 383 | 386 | 117,000 | 1,930 |
| 2003-07-25 | 380 | 380 | 374 | 374 | 144,000 | 1,870 |
| 2003-07-24 | 379 | 383 | 377 | 377 | 227,000 | 1,885 |
| 2003-07-23 | 380 | 390 | 374 | 374 | 283,000 | 1,870 |
| 2003-07-22 | 386 | 386 | 376 | 377 | 114,000 | 1,885 |
| 2003-07-18 | 381 | 385 | 375 | 376 | 252,000 | 1,880 |
| 2003-07-17 | 393 | 397 | 385 | 388 | 99,000 | 1,940 |
| 2003-07-16 | 409 | 411 | 400 | 400 | 72,000 | 2,000 |
| 2003-07-15 | 414 | 417 | 408 | 410 | 106,000 | 2,050 |
| 2003-07-14 | 412 | 415 | 412 | 413 | 53,000 | 2,065 |
| 2003-07-11 | 410 | 415 | 410 | 411 | 114,000 | 2,055 |
| 2003-07-10 | 416 | 417 | 409 | 410 | 179,000 | 2,050 |
| 2003-07-09 | 416 | 418 | 414 | 416 | 83,000 | 2,080 |
| 2003-07-08 | 420 | 420 | 415 | 416 | 69,000 | 2,080 |
| 2003-07-07 | 417 | 421 | 416 | 416 | 59,000 | 2,080 |
| 2003-07-04 | 418 | 423 | 418 | 421 | 40,000 | 2,105 |
| 2003-07-03 | 442 | 442 | 423 | 423 | 173,000 | 2,115 |
| 2003-07-02 | 435 | 435 | 423 | 428 | 68,000 | 2,140 |
| 2003-07-01 | 430 | 435 | 421 | 435 | 64,000 | 2,175 |
| 2003-06-30 | 439 | 439 | 430 | 435 | 140,000 | 2,175 |
| 2003-06-27 | 425 | 434 | 424 | 434 | 171,000 | 2,170 |
| 2003-06-26 | 423 | 426 | 420 | 423 | 234,000 | 2,115 |
| 2003-06-25 | 412 | 423 | 412 | 421 | 60,000 | 2,105 |
| 2003-06-24 | 426 | 426 | 416 | 416 | 42,000 | 2,080 |
| 2003-06-23 | 430 | 431 | 425 | 426 | 49,000 | 2,130 |
| 2003-06-20 | 427 | 428 | 422 | 425 | 49,000 | 2,125 |
| 2003-06-19 | 428 | 429 | 423 | 423 | 86,000 | 2,115 |
| 2003-06-18 | 425 | 425 | 422 | 423 | 42,000 | 2,115 |
| 2003-06-17 | 418 | 422 | 414 | 417 | 75,000 | 2,085 |
| 2003-06-16 | 415 | 419 | 408 | 419 | 157,000 | 2,095 |
| 2003-06-13 | 435 | 438 | 420 | 420 | 367,000 | 2,100 |
| 2003-06-12 | 442 | 442 | 421 | 429 | 144,000 | 2,145 |
| 2003-06-11 | 433 | 444 | 433 | 442 | 57,000 | 2,210 |
| 2003-06-10 | 434 | 438 | 428 | 438 | 50,000 | 2,190 |
| 2003-06-09 | 431 | 439 | 430 | 435 | 53,000 | 2,175 |
| 2003-06-06 | 427 | 439 | 427 | 438 | 112,000 | 2,190 |
| 2003-06-05 | 437 | 437 | 426 | 426 | 87,000 | 2,130 |
| 2003-06-04 | 438 | 442 | 431 | 442 | 140,000 | 2,210 |
| 2003-06-03 | 445 | 451 | 440 | 444 | 87,000 | 2,220 |
| 2003-06-02 | 453 | 462 | 453 | 460 | 168,000 | 2,300 |
| 2003-05-30 | 451 | 463 | 450 | 453 | 278,000 | 2,265 |
| 2003-05-29 | 440 | 453 | 440 | 450 | 380,000 | 2,250 |
| 2003-05-28 | 432 | 438 | 427 | 438 | 89,000 | 2,190 |
| 2003-05-27 | 432 | 432 | 423 | 426 | 105,000 | 2,130 |
| 2003-05-26 | 427 | 434 | 425 | 430 | 139,000 | 2,150 |
| 2003-05-23 | 414 | 423 | 409 | 420 | 45,000 | 2,100 |
| 2003-05-22 | 400 | 417 | 400 | 417 | 33,000 | 2,085 |
| 2003-05-21 | 398 | 411 | 398 | 409 | 64,000 | 2,045 |
| 2003-05-20 | 386 | 408 | 385 | 405 | 84,000 | 2,025 |
| 2003-05-19 | 400 | 400 | 385 | 391 | 60,000 | 1,955 |
| 2003-05-16 | 407 | 407 | 404 | 404 | 68,000 | 2,020 |
| 2003-05-15 | 421 | 421 | 406 | 410 | 112,000 | 2,050 |
| 2003-05-14 | 424 | 424 | 419 | 423 | 69,000 | 2,115 |
| 2003-05-13 | 419 | 422 | 416 | 422 | 124,000 | 2,110 |
| 2003-05-12 | 409 | 419 | 408 | 416 | 99,000 | 2,080 |
| 2003-05-09 | 398 | 410 | 398 | 410 | 153,000 | 2,050 |
| 2003-05-08 | 387 | 398 | 387 | 393 | 92,000 | 1,965 |
| 2003-05-07 | 390 | 396 | 390 | 391 | 109,000 | 1,955 |
| 2003-05-06 | 384 | 395 | 384 | 395 | 89,000 | 1,975 |
| 2003-05-02 | 390 | 390 | 381 | 384 | 45,000 | 1,920 |
| 2003-05-01 | 379 | 389 | 379 | 389 | 36,000 | 1,945 |
| 2003-04-30 | 382 | 385 | 378 | 378 | 82,000 | 1,890 |
| 2003-04-28 | 386 | 386 | 379 | 381 | 80,000 | 1,905 |
| 2003-04-25 | 383 | 383 | 377 | 381 | 64,000 | 1,905 |
| 2003-04-24 | 382 | 385 | 380 | 383 | 68,000 | 1,915 |
| 2003-04-23 | 377 | 383 | 375 | 383 | 55,000 | 1,915 |
| 2003-04-22 | 384 | 385 | 377 | 378 | 75,000 | 1,890 |
| 2003-04-21 | 380 | 385 | 378 | 380 | 83,000 | 1,900 |
| 2003-04-18 | 373 | 379 | 372 | 376 | 50,000 | 1,880 |
| 2003-04-17 | 369 | 372 | 368 | 369 | 53,000 | 1,845 |
| 2003-04-16 | 360 | 366 | 355 | 364 | 41,000 | 1,820 |
| 2003-04-15 | 356 | 370 | 356 | 360 | 112,000 | 1,800 |
| 2003-04-14 | 360 | 360 | 351 | 353 | 54,000 | 1,765 |
| 2003-04-11 | 361 | 365 | 357 | 365 | 63,000 | 1,825 |
| 2003-04-10 | 363 | 366 | 354 | 361 | 55,000 | 1,805 |
| 2003-04-09 | 354 | 371 | 351 | 371 | 191,000 | 1,855 |
| 2003-04-08 | 360 | 360 | 352 | 353 | 30,000 | 1,765 |
| 2003-04-07 | 356 | 360 | 355 | 360 | 50,000 | 1,800 |
| 2003-04-04 | 348 | 355 | 343 | 351 | 84,000 | 1,755 |
| 2003-04-03 | 349 | 350 | 342 | 343 | 105,000 | 1,715 |
| 2003-04-02 | 347 | 347 | 342 | 345 | 64,000 | 1,725 |
| 2003-04-01 | 341 | 347 | 334 | 347 | 35,000 | 1,735 |
| 2003-03-31 | 358 | 358 | 337 | 338 | 21,000 | 1,690 |
| 2003-03-28 | 360 | 361 | 350 | 358 | 65,000 | 1,790 |
| 2003-03-27 | 357 | 361 | 357 | 360 | 37,000 | 1,800 |
| 2003-03-26 | 359 | 363 | 359 | 362 | 53,000 | 1,810 |
| 2003-03-25 | 360 | 361 | 355 | 359 | 92,000 | 1,795 |
| 2003-03-24 | 351 | 363 | 351 | 362 | 92,000 | 1,810 |
| 2003-03-20 | 349 | 354 | 347 | 351 | 40,000 | 1,755 |
| 2003-03-19 | 346 | 350 | 340 | 350 | 32,000 | 1,750 |
| 2003-03-18 | 341 | 350 | 341 | 349 | 30,000 | 1,745 |
| 2003-03-17 | 339 | 340 | 336 | 336 | 67,000 | 1,680 |
| 2003-03-14 | 345 | 345 | 338 | 338 | 214,000 | 1,690 |
| 2003-03-13 | 334 | 340 | 334 | 340 | 33,000 | 1,700 |
| 2003-03-12 | 337 | 339 | 331 | 331 | 74,000 | 1,655 |
| 2003-03-11 | 344 | 345 | 336 | 338 | 33,000 | 1,690 |
| 2003-03-10 | 345 | 351 | 341 | 349 | 42,000 | 1,745 |
| 2003-03-07 | 365 | 367 | 354 | 355 | 57,000 | 1,775 |
| 2003-03-06 | 371 | 378 | 361 | 364 | 77,000 | 1,820 |
| 2003-03-05 | 372 | 375 | 369 | 371 | 31,000 | 1,855 |
| 2003-03-04 | 366 | 378 | 363 | 377 | 111,000 | 1,885 |
| 2003-03-03 | 360 | 363 | 360 | 363 | 26,000 | 1,815 |
| 2003-02-28 | 359 | 365 | 355 | 359 | 67,000 | 1,795 |
| 2003-02-27 | 367 | 367 | 357 | 358 | 62,000 | 1,790 |
| 2003-02-26 | 360 | 374 | 360 | 366 | 95,000 | 1,830 |
| 2003-02-25 | 369 | 369 | 360 | 362 | 52,000 | 1,810 |
| 2003-02-24 | 372 | 376 | 369 | 376 | 30,000 | 1,880 |
| 2003-02-21 | 377 | 377 | 371 | 373 | 43,000 | 1,865 |
| 2003-02-20 | 367 | 380 | 367 | 377 | 108,000 | 1,885 |
| 2003-02-19 | 367 | 377 | 365 | 367 | 69,000 | 1,835 |
| 2003-02-18 | 374 | 380 | 365 | 369 | 75,000 | 1,845 |
| 2003-02-17 | 380 | 380 | 376 | 376 | 81,000 | 1,880 |
| 2003-02-14 | 364 | 378 | 364 | 377 | 228,000 | 1,885 |
| 2003-02-13 | 355 | 364 | 355 | 363 | 197,000 | 1,815 |
| 2003-02-12 | 349 | 355 | 348 | 352 | 93,000 | 1,760 |
| 2003-02-10 | 345 | 345 | 343 | 345 | 24,000 | 1,725 |
| 2003-02-07 | 342 | 348 | 342 | 344 | 38,000 | 1,720 |
| 2003-02-06 | 346 | 346 | 340 | 341 | 38,000 | 1,705 |
| 2003-02-05 | 338 | 350 | 336 | 342 | 53,000 | 1,710 |
| 2003-02-04 | 338 | 343 | 335 | 338 | 68,000 | 1,690 |
| 2003-02-03 | 328 | 336 | 325 | 336 | 51,000 | 1,680 |
| 2003-01-31 | 333 | 333 | 327 | 327 | 71,000 | 1,635 |
| 2003-01-30 | 328 | 332 | 326 | 330 | 53,000 | 1,650 |
| 2003-01-29 | 333 | 334 | 326 | 326 | 87,000 | 1,630 |
| 2003-01-28 | 336 | 336 | 333 | 334 | 50,000 | 1,670 |
| 2003-01-27 | 342 | 342 | 336 | 338 | 100,000 | 1,690 |
| 2003-01-24 | 331 | 338 | 331 | 337 | 278,000 | 1,685 |
| 2003-01-23 | 340 | 345 | 337 | 340 | 154,000 | 1,700 |
| 2003-01-22 | 346 | 348 | 341 | 345 | 71,000 | 1,725 |
| 2003-01-21 | 347 | 348 | 341 | 346 | 82,000 | 1,730 |
| 2003-01-20 | 345 | 349 | 340 | 349 | 77,000 | 1,745 |
| 2003-01-17 | 346 | 350 | 344 | 350 | 53,000 | 1,750 |
| 2003-01-16 | 351 | 354 | 344 | 351 | 44,000 | 1,755 |
| 2003-01-15 | 345 | 350 | 345 | 350 | 44,000 | 1,750 |
| 2003-01-14 | 336 | 344 | 336 | 344 | 14,000 | 1,720 |
| 2003-01-10 | 345 | 345 | 335 | 337 | 38,000 | 1,685 |
| 2003-01-09 | 344 | 345 | 335 | 344 | 42,000 | 1,720 |
| 2003-01-08 | 353 | 353 | 344 | 349 | 19,000 | 1,745 |
| 2003-01-07 | 361 | 363 | 355 | 355 | 37,000 | 1,775 |
| 2003-01-06 | 352 | 360 | 352 | 360 | 12,000 | 1,800 |
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
