4914 高砂香料工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	538	538	533	535	76,000	2,675
2004-12-29	534	534	530	533	72,000	2,665
2004-12-28	535	535	530	531	74,000	2,655
2004-12-27	536	537	532	535	145,000	2,675
2004-12-24	527	533	525	530	192,000	2,650
2004-12-22	525	527	523	524	186,000	2,620
2004-12-21	513	523	511	522	146,000	2,610
2004-12-20	513	513	509	510	86,000	2,550
2004-12-17	507	515	505	512	192,000	2,560
2004-12-16	514	514	505	507	214,000	2,535
2004-12-15	517	520	509	514	267,000	2,570
2004-12-14	513	518	510	518	267,000	2,590
2004-12-13	509	510	504	506	119,000	2,530
2004-12-10	503	508	503	506	281,000	2,530
2004-12-09	507	507	496	502	167,000	2,510
2004-12-08	494	509	494	507	186,000	2,535
2004-12-07	505	506	490	490	340,000	2,450
2004-12-06	504	507	501	504	429,000	2,520
2004-12-03	503	506	493	504	269,000	2,520
2004-12-02	492	501	492	500	229,000	2,500
2004-12-01	490	492	487	490	96,000	2,450
2004-11-30	498	498	492	493	76,000	2,465
2004-11-29	498	498	493	498	156,000	2,490
2004-11-26	496	496	488	488	118,000	2,440
2004-11-25	482	488	480	486	212,000	2,430
2004-11-24	480	483	476	479	130,000	2,395
2004-11-22	488	491	480	483	208,000	2,415
2004-11-19	495	495	488	490	97,000	2,450
2004-11-18	494	498	492	492	67,000	2,460
2004-11-17	500	502	488	490	266,000	2,450
2004-11-16	506	506	495	497	270,000	2,485
2004-11-15	500	512	500	508	223,000	2,540
2004-11-12	499	504	491	497	151,000	2,485
2004-11-11	515	515	502	502	175,000	2,510
2004-11-10	525	528	512	515	271,000	2,575
2004-11-09	530	545	521	535	241,000	2,675
2004-11-08	535	535	526	528	96,000	2,640
2004-11-05	535	535	526	530	101,000	2,650
2004-11-04	539	539	529	529	115,000	2,645
2004-11-02	522	534	516	530	201,000	2,650
2004-11-01	514	521	511	514	100,000	2,570
2004-10-29	514	515	505	509	84,000	2,545
2004-10-28	510	520	510	514	83,000	2,570
2004-10-27	513	513	503	506	88,000	2,530
2004-10-26	505	510	503	504	47,000	2,520
2004-10-25	509	511	500	505	82,000	2,525
2004-10-22	511	518	511	513	42,000	2,565
2004-10-21	517	519	510	510	104,000	2,550
2004-10-20	529	529	516	518	112,000	2,590
2004-10-19	529	537	525	530	70,000	2,650
2004-10-18	529	533	520	524	102,000	2,620
2004-10-15	528	529	523	527	150,000	2,635
2004-10-14	541	546	535	537	61,000	2,685
2004-10-13	545	549	536	545	205,000	2,725
2004-10-12	552	553	549	551	130,000	2,755
2004-10-08	552	553	546	549	98,000	2,745
2004-10-07	555	555	548	551	141,000	2,755
2004-10-06	542	549	542	549	157,000	2,745
2004-10-05	544	549	540	547	297,000	2,735
2004-10-04	540	545	534	545	158,000	2,725
2004-10-01	520	531	520	527	135,000	2,635
2004-09-30	526	531	521	524	115,000	2,620
2004-09-29	529	529	518	521	131,000	2,605
2004-09-28	513	531	510	522	285,000	2,610
2004-09-27	518	524	514	517	183,000	2,585
2004-09-24	531	531	520	530	142,000	2,650
2004-09-22	537	540	528	535	197,000	2,675
2004-09-21	547	548	536	538	196,000	2,690
2004-09-17	541	543	537	539	254,000	2,695
2004-09-16	547	548	540	541	328,000	2,705
2004-09-15	560	561	547	547	444,000	2,735
2004-09-14	556	565	555	560	600,000	2,800
2004-09-13	548	554	545	550	347,000	2,750
2004-09-10	551	551	538	542	288,000	2,710
2004-09-09	562	570	545	549	610,000	2,745
2004-09-08	555	563	553	560	498,000	2,800
2004-09-07	549	558	544	555	377,000	2,775
2004-09-06	534	545	534	542	204,000	2,710
2004-09-03	540	545	531	534	375,000	2,670
2004-09-02	539	545	535	540	259,000	2,700
2004-09-01	533	542	531	534	230,000	2,670
2004-08-31	525	531	525	528	132,000	2,640
2004-08-30	533	534	523	527	372,000	2,635
2004-08-27	534	537	532	535	226,000	2,675
2004-08-26	545	545	531	536	314,000	2,680
2004-08-25	534	552	527	544	209,000	2,720
2004-08-24	553	555	538	544	465,000	2,720
2004-08-23	564	569	554	556	378,000	2,780
2004-08-20	551	561	548	554	877,000	2,770
2004-08-19	515	545	505	537	842,000	2,685
2004-08-18	508	524	508	513	314,000	2,565
2004-08-17	501	514	501	508	198,000	2,540
2004-08-16	505	505	491	497	200,000	2,485
2004-08-13	515	515	504	505	292,000	2,525
2004-08-12	520	522	515	517	323,000	2,585
2004-08-11	524	530	518	526	458,000	2,630
2004-08-10	509	534	508	519	691,000	2,595
2004-08-09	488	500	488	497	72,000	2,485
2004-08-06	500	503	498	503	100,000	2,515
2004-08-05	511	516	506	507	157,000	2,535
2004-08-04	514	516	500	508	163,000	2,540
2004-08-03	522	524	515	516	105,000	2,580
2004-08-02	525	526	519	522	121,000	2,610
2004-07-30	520	533	518	522	119,000	2,610
2004-07-29	529	529	514	514	242,000	2,570
2004-07-28	544	544	525	527	276,000	2,635
2004-07-27	528	541	524	524	301,000	2,620
2004-07-26	555	555	543	548	175,000	2,740
2004-07-23	560	564	560	561	218,000	2,805
2004-07-22	570	573	561	563	96,000	2,815
2004-07-21	570	580	570	574	279,000	2,870
2004-07-20	555	567	555	562	109,000	2,810
2004-07-16	561	574	558	572	296,000	2,860
2004-07-15	577	578	568	570	321,000	2,850
2004-07-14	611	612	590	590	258,000	2,950
2004-07-13	590	619	589	615	819,000	3,075
2004-07-12	570	595	570	590	389,000	2,950
2004-07-09	565	569	559	563	208,000	2,815
2004-07-08	555	562	554	556	111,000	2,780
2004-07-07	555	556	551	553	89,000	2,765
2004-07-06	549	565	549	557	175,000	2,785
2004-07-05	555	557	550	553	155,000	2,765
2004-07-02	555	560	552	554	135,000	2,770
2004-07-01	555	560	550	555	241,000	2,775
2004-06-30	549	554	547	549	150,000	2,745
2004-06-29	549	550	542	550	173,000	2,750
2004-06-28	522	540	522	540	348,000	2,700
2004-06-25	539	545	536	540	98,000	2,700
2004-06-24	551	551	547	549	70,000	2,745
2004-06-23	549	553	540	547	328,000	2,735
2004-06-22	544	544	535	543	147,000	2,715
2004-06-21	523	543	523	534	154,000	2,670
2004-06-18	536	536	523	531	215,000	2,655
2004-06-17	535	539	529	536	153,000	2,680
2004-06-16	530	543	530	536	294,000	2,680
2004-06-15	521	536	521	529	163,000	2,645
2004-06-14	542	543	538	538	179,000	2,690
2004-06-11	530	545	530	543	454,000	2,715
2004-06-10	524	527	519	527	98,000	2,635
2004-06-09	524	524	521	524	125,000	2,620
2004-06-08	525	527	522	524	174,000	2,620
2004-06-07	515	524	514	524	175,000	2,620
2004-06-04	508	515	505	515	151,000	2,575
2004-06-03	520	524	507	511	137,000	2,555
2004-06-02	518	518	508	518	132,000	2,590
2004-06-01	521	526	521	522	205,000	2,610
2004-05-31	510	527	510	527	358,000	2,635
2004-05-28	494	519	494	515	684,000	2,575
2004-05-27	491	493	490	493	126,000	2,465
2004-05-26	492	495	490	491	151,000	2,455
2004-05-25	484	494	479	490	170,000	2,450
2004-05-24	485	498	485	489	428,000	2,445
2004-05-21	477	486	477	485	272,000	2,425
2004-05-20	479	488	469	484	273,000	2,420
2004-05-19	478	490	466	489	677,000	2,445
2004-05-18	431	448	431	443	111,000	2,215
2004-05-17	446	447	430	433	135,000	2,165
2004-05-14	440	450	439	446	98,000	2,230
2004-05-13	439	441	438	440	71,000	2,200
2004-05-12	446	451	436	451	87,000	2,255
2004-05-11	419	442	419	441	172,000	2,205
2004-05-10	451	451	419	419	175,000	2,095
2004-05-07	458	460	452	454	79,000	2,270
2004-05-06	462	477	458	458	119,000	2,290
2004-04-30	479	482	472	477	110,000	2,385
2004-04-28	484	487	482	487	163,000	2,435
2004-04-27	485	485	482	484	104,000	2,420
2004-04-26	488	488	484	484	85,000	2,420
2004-04-23	486	488	482	488	193,000	2,440
2004-04-22	484	486	480	481	132,000	2,405
2004-04-21	481	483	479	482	198,000	2,410
2004-04-20	476	488	476	485	234,000	2,425
2004-04-19	472	484	468	483	235,000	2,415
2004-04-16	475	482	474	480	144,000	2,400
2004-04-15	475	478	472	475	262,000	2,375
2004-04-14	480	482	476	482	97,000	2,410
2004-04-13	484	486	481	483	174,000	2,415
2004-04-12	475	484	474	483	110,000	2,415
2004-04-09	475	478	472	477	140,000	2,385
2004-04-08	481	486	475	485	212,000	2,425
2004-04-07	480	487	476	482	285,000	2,410
2004-04-06	461	483	461	483	462,000	2,415
2004-04-05	466	466	458	461	299,000	2,305
2004-04-02	463	466	460	466	108,000	2,330
2004-04-01	460	464	460	461	91,000	2,305
2004-03-31	467	469	460	464	96,000	2,320
2004-03-30	465	469	463	467	139,000	2,335
2004-03-29	461	468	461	465	116,000	2,325
2004-03-26	464	467	457	466	164,000	2,330
2004-03-25	466	468	459	461	184,000	2,305
2004-03-24	456	463	453	461	108,000	2,305
2004-03-23	450	458	450	456	108,000	2,280
2004-03-22	457	464	456	457	127,000	2,285
2004-03-19	459	466	457	457	146,000	2,285
2004-03-18	474	474	462	464	232,000	2,320
2004-03-17	456	464	455	464	252,000	2,320
2004-03-16	453	456	453	455	237,000	2,275
2004-03-15	449	453	446	453	320,000	2,265
2004-03-12	432	441	432	438	265,000	2,190
2004-03-11	430	439	430	438	191,000	2,190
2004-03-10	434	439	433	435	305,000	2,175
2004-03-09	434	434	429	430	128,000	2,150
2004-03-08	424	433	424	430	152,000	2,150
2004-03-05	426	430	420	423	146,000	2,115
2004-03-04	428	431	426	428	145,000	2,140
2004-03-03	431	431	426	428	241,000	2,140
2004-03-02	424	432	423	432	260,000	2,160
2004-03-01	425	429	423	423	199,000	2,115
2004-02-27	423	424	420	424	162,000	2,120
2004-02-26	420	424	419	423	213,000	2,115
2004-02-25	416	430	416	424	483,000	2,120
2004-02-24	411	421	411	415	578,000	2,075
2004-02-23	401	405	400	404	166,000	2,020
2004-02-20	401	401	396	396	142,000	1,980
2004-02-19	394	403	394	396	428,000	1,980
2004-02-18	391	392	389	392	304,000	1,960
2004-02-17	395	395	390	390	345,000	1,950
2004-02-16	392	393	392	392	133,000	1,960
2004-02-13	397	397	392	392	105,000	1,960
2004-02-12	400	401	396	396	66,000	1,980
2004-02-10	398	400	394	394	75,000	1,970
2004-02-09	400	400	395	395	63,000	1,975
2004-02-06	402	402	398	398	88,000	1,990
2004-02-05	399	402	397	402	124,000	2,010
2004-02-04	403	405	399	399	169,000	1,995
2004-02-03	405	405	400	402	128,000	2,010
2004-02-02	401	403	399	401	110,000	2,005
2004-01-30	398	402	397	397	111,000	1,985
2004-01-29	400	400	395	396	190,000	1,980
2004-01-28	403	405	401	401	215,000	2,005
2004-01-27	405	406	403	403	271,000	2,015
2004-01-26	410	410	402	404	209,000	2,020
2004-01-23	403	406	401	405	291,000	2,025
2004-01-22	406	406	403	403	315,000	2,015
2004-01-21	407	407	405	405	124,000	2,025
2004-01-20	403	408	403	407	128,000	2,035
2004-01-19	406	406	403	404	164,000	2,020
2004-01-16	405	408	404	405	59,000	2,025
2004-01-15	410	412	405	405	61,000	2,025
2004-01-14	410	412	408	409	94,000	2,045
2004-01-13	409	409	406	406	64,000	2,030
2004-01-09	405	408	404	405	111,000	2,025
2004-01-08	406	408	404	405	92,000	2,025
2004-01-07	407	407	405	405	56,000	2,025
2004-01-06	416	416	407	407	88,000	2,035
2004-01-05	412	417	410	412	52,000	2,060

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31