4914 高砂香料工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 545 | 546 | 541 | 543 | 215,000 | 2,715 |
| 2005-12-29 | 541 | 543 | 537 | 540 | 318,000 | 2,700 |
| 2005-12-28 | 539 | 540 | 536 | 539 | 244,000 | 2,695 |
| 2005-12-27 | 540 | 541 | 537 | 537 | 234,000 | 2,685 |
| 2005-12-26 | 538 | 541 | 537 | 538 | 267,000 | 2,690 |
| 2005-12-22 | 535 | 539 | 534 | 535 | 293,000 | 2,675 |
| 2005-12-21 | 538 | 538 | 536 | 537 | 345,000 | 2,685 |
| 2005-12-20 | 537 | 538 | 533 | 535 | 309,000 | 2,675 |
| 2005-12-19 | 538 | 542 | 536 | 538 | 280,000 | 2,690 |
| 2005-12-16 | 535 | 542 | 535 | 542 | 408,000 | 2,710 |
| 2005-12-15 | 541 | 541 | 538 | 539 | 451,000 | 2,695 |
| 2005-12-14 | 549 | 549 | 536 | 539 | 1,131,000 | 2,695 |
| 2005-12-13 | 544 | 548 | 542 | 547 | 625,000 | 2,735 |
| 2005-12-12 | 537 | 541 | 537 | 540 | 542,000 | 2,700 |
| 2005-12-09 | 536 | 536 | 531 | 534 | 518,000 | 2,670 |
| 2005-12-08 | 536 | 537 | 533 | 535 | 361,000 | 2,675 |
| 2005-12-07 | 536 | 539 | 535 | 536 | 353,000 | 2,680 |
| 2005-12-06 | 542 | 542 | 535 | 536 | 557,000 | 2,680 |
| 2005-12-05 | 540 | 542 | 535 | 540 | 672,000 | 2,700 |
| 2005-12-02 | 535 | 538 | 532 | 534 | 696,000 | 2,670 |
| 2005-12-01 | 525 | 530 | 524 | 529 | 406,000 | 2,645 |
| 2005-11-30 | 530 | 531 | 520 | 521 | 1,379,000 | 2,605 |
| 2005-11-29 | 526 | 528 | 525 | 528 | 566,000 | 2,640 |
| 2005-11-28 | 525 | 526 | 523 | 524 | 779,000 | 2,620 |
| 2005-11-25 | 525 | 526 | 523 | 523 | 407,000 | 2,615 |
| 2005-11-24 | 532 | 532 | 526 | 526 | 733,000 | 2,630 |
| 2005-11-22 | 536 | 537 | 529 | 532 | 794,000 | 2,660 |
| 2005-11-21 | 535 | 539 | 534 | 535 | 604,000 | 2,675 |
| 2005-11-18 | 537 | 538 | 530 | 533 | 719,000 | 2,665 |
| 2005-11-17 | 533 | 535 | 528 | 534 | 387,000 | 2,670 |
| 2005-11-16 | 535 | 535 | 529 | 530 | 581,000 | 2,650 |
| 2005-11-15 | 545 | 545 | 537 | 537 | 419,000 | 2,685 |
| 2005-11-14 | 541 | 547 | 541 | 544 | 311,000 | 2,720 |
| 2005-11-11 | 541 | 542 | 538 | 540 | 573,000 | 2,700 |
| 2005-11-10 | 551 | 551 | 538 | 544 | 400,000 | 2,720 |
| 2005-11-09 | 554 | 555 | 546 | 552 | 963,000 | 2,760 |
| 2005-11-08 | 574 | 574 | 557 | 564 | 446,000 | 2,820 |
| 2005-11-07 | 574 | 575 | 567 | 573 | 554,000 | 2,865 |
| 2005-11-04 | 571 | 578 | 565 | 567 | 709,000 | 2,835 |
| 2005-11-02 | 550 | 554 | 548 | 552 | 194,000 | 2,760 |
| 2005-11-01 | 557 | 557 | 550 | 552 | 89,000 | 2,760 |
| 2005-10-31 | 556 | 559 | 553 | 555 | 227,000 | 2,775 |
| 2005-10-28 | 545 | 550 | 542 | 549 | 225,000 | 2,745 |
| 2005-10-27 | 540 | 544 | 540 | 543 | 252,000 | 2,715 |
| 2005-10-26 | 542 | 542 | 538 | 539 | 133,000 | 2,695 |
| 2005-10-25 | 532 | 539 | 532 | 537 | 121,000 | 2,685 |
| 2005-10-24 | 532 | 533 | 530 | 531 | 108,000 | 2,655 |
| 2005-10-21 | 530 | 532 | 525 | 532 | 111,000 | 2,660 |
| 2005-10-20 | 534 | 534 | 531 | 531 | 110,000 | 2,655 |
| 2005-10-19 | 535 | 536 | 530 | 532 | 186,000 | 2,660 |
| 2005-10-18 | 534 | 537 | 533 | 534 | 133,000 | 2,670 |
| 2005-10-17 | 539 | 539 | 534 | 534 | 135,000 | 2,670 |
| 2005-10-14 | 537 | 537 | 534 | 537 | 184,000 | 2,685 |
| 2005-10-13 | 535 | 538 | 532 | 538 | 202,000 | 2,690 |
| 2005-10-12 | 536 | 538 | 531 | 532 | 247,000 | 2,660 |
| 2005-10-11 | 530 | 533 | 529 | 531 | 191,000 | 2,655 |
| 2005-10-07 | 526 | 533 | 526 | 529 | 133,000 | 2,645 |
| 2005-10-06 | 540 | 541 | 529 | 529 | 171,000 | 2,645 |
| 2005-10-05 | 549 | 549 | 536 | 538 | 346,000 | 2,690 |
| 2005-10-04 | 542 | 547 | 542 | 547 | 164,000 | 2,735 |
| 2005-10-03 | 535 | 541 | 535 | 541 | 156,000 | 2,705 |
| 2005-09-30 | 547 | 547 | 538 | 540 | 175,000 | 2,700 |
| 2005-09-29 | 545 | 549 | 540 | 545 | 218,000 | 2,725 |
| 2005-09-28 | 545 | 552 | 545 | 546 | 167,000 | 2,730 |
| 2005-09-27 | 556 | 556 | 547 | 549 | 177,000 | 2,745 |
| 2005-09-26 | 552 | 557 | 552 | 557 | 263,000 | 2,785 |
| 2005-09-22 | 549 | 553 | 547 | 551 | 250,000 | 2,755 |
| 2005-09-21 | 555 | 558 | 550 | 553 | 233,000 | 2,765 |
| 2005-09-20 | 546 | 553 | 546 | 552 | 184,000 | 2,760 |
| 2005-09-16 | 544 | 547 | 543 | 545 | 179,000 | 2,725 |
| 2005-09-15 | 543 | 547 | 540 | 544 | 374,000 | 2,720 |
| 2005-09-14 | 535 | 542 | 535 | 540 | 300,000 | 2,700 |
| 2005-09-13 | 534 | 535 | 529 | 535 | 162,000 | 2,675 |
| 2005-09-12 | 533 | 537 | 531 | 532 | 199,000 | 2,660 |
| 2005-09-09 | 529 | 530 | 526 | 529 | 337,000 | 2,645 |
| 2005-09-08 | 528 | 531 | 525 | 525 | 126,000 | 2,625 |
| 2005-09-07 | 529 | 530 | 527 | 530 | 109,000 | 2,650 |
| 2005-09-06 | 531 | 532 | 526 | 526 | 134,000 | 2,630 |
| 2005-09-05 | 530 | 532 | 528 | 531 | 114,000 | 2,655 |
| 2005-09-02 | 528 | 532 | 528 | 529 | 155,000 | 2,645 |
| 2005-09-01 | 529 | 530 | 525 | 528 | 95,000 | 2,640 |
| 2005-08-31 | 525 | 528 | 523 | 524 | 174,000 | 2,620 |
| 2005-08-30 | 524 | 525 | 522 | 524 | 157,000 | 2,620 |
| 2005-08-29 | 525 | 527 | 520 | 524 | 235,000 | 2,620 |
| 2005-08-26 | 530 | 530 | 526 | 529 | 154,000 | 2,645 |
| 2005-08-25 | 529 | 531 | 526 | 527 | 113,000 | 2,635 |
| 2005-08-24 | 531 | 535 | 530 | 531 | 165,000 | 2,655 |
| 2005-08-23 | 534 | 536 | 531 | 531 | 196,000 | 2,655 |
| 2005-08-22 | 532 | 534 | 527 | 532 | 172,000 | 2,660 |
| 2005-08-19 | 537 | 538 | 526 | 530 | 298,000 | 2,650 |
| 2005-08-18 | 538 | 542 | 538 | 538 | 161,000 | 2,690 |
| 2005-08-17 | 535 | 539 | 533 | 535 | 135,000 | 2,675 |
| 2005-08-16 | 534 | 535 | 531 | 535 | 129,000 | 2,675 |
| 2005-08-15 | 530 | 533 | 529 | 529 | 85,000 | 2,645 |
| 2005-08-12 | 534 | 536 | 530 | 530 | 163,000 | 2,650 |
| 2005-08-11 | 536 | 538 | 533 | 534 | 208,000 | 2,670 |
| 2005-08-10 | 537 | 544 | 528 | 540 | 466,000 | 2,700 |
| 2005-08-09 | 537 | 541 | 535 | 541 | 197,000 | 2,705 |
| 2005-08-08 | 525 | 538 | 516 | 536 | 237,000 | 2,680 |
| 2005-08-05 | 532 | 532 | 528 | 530 | 321,000 | 2,650 |
| 2005-08-04 | 544 | 544 | 532 | 534 | 214,000 | 2,670 |
| 2005-08-03 | 541 | 548 | 539 | 544 | 249,000 | 2,720 |
| 2005-08-02 | 550 | 550 | 541 | 541 | 168,000 | 2,705 |
| 2005-08-01 | 553 | 553 | 546 | 549 | 220,000 | 2,745 |
| 2005-07-29 | 537 | 552 | 536 | 544 | 417,000 | 2,720 |
| 2005-07-28 | 539 | 539 | 535 | 537 | 134,000 | 2,685 |
| 2005-07-27 | 532 | 539 | 528 | 539 | 313,000 | 2,695 |
| 2005-07-26 | 532 | 532 | 526 | 527 | 144,000 | 2,635 |
| 2005-07-25 | 531 | 534 | 531 | 531 | 151,000 | 2,655 |
| 2005-07-22 | 534 | 537 | 528 | 530 | 188,000 | 2,650 |
| 2005-07-21 | 526 | 536 | 526 | 533 | 215,000 | 2,665 |
| 2005-07-20 | 524 | 528 | 524 | 528 | 112,000 | 2,640 |
| 2005-07-19 | 527 | 528 | 522 | 523 | 166,000 | 2,615 |
| 2005-07-15 | 530 | 531 | 526 | 526 | 148,000 | 2,630 |
| 2005-07-14 | 529 | 530 | 526 | 529 | 128,000 | 2,645 |
| 2005-07-13 | 529 | 529 | 524 | 528 | 113,000 | 2,640 |
| 2005-07-12 | 533 | 533 | 528 | 529 | 133,000 | 2,645 |
| 2005-07-11 | 534 | 540 | 532 | 533 | 149,000 | 2,665 |
| 2005-07-08 | 543 | 543 | 531 | 533 | 179,000 | 2,665 |
| 2005-07-07 | 535 | 535 | 530 | 535 | 186,000 | 2,675 |
| 2005-07-06 | 540 | 540 | 536 | 536 | 89,000 | 2,680 |
| 2005-07-05 | 549 | 550 | 539 | 539 | 175,000 | 2,695 |
| 2005-07-04 | 543 | 548 | 537 | 548 | 174,000 | 2,740 |
| 2005-07-01 | 535 | 541 | 535 | 541 | 92,000 | 2,705 |
| 2005-06-30 | 544 | 544 | 539 | 539 | 107,000 | 2,695 |
| 2005-06-29 | 541 | 544 | 541 | 543 | 127,000 | 2,715 |
| 2005-06-28 | 531 | 540 | 531 | 540 | 276,000 | 2,700 |
| 2005-06-27 | 538 | 538 | 533 | 535 | 121,000 | 2,675 |
| 2005-06-24 | 535 | 540 | 535 | 540 | 177,000 | 2,700 |
| 2005-06-23 | 543 | 544 | 538 | 544 | 115,000 | 2,720 |
| 2005-06-22 | 540 | 545 | 537 | 544 | 240,000 | 2,720 |
| 2005-06-21 | 538 | 543 | 538 | 541 | 155,000 | 2,705 |
| 2005-06-20 | 540 | 540 | 534 | 537 | 163,000 | 2,685 |
| 2005-06-17 | 539 | 539 | 530 | 532 | 127,000 | 2,660 |
| 2005-06-16 | 529 | 536 | 527 | 535 | 264,000 | 2,675 |
| 2005-06-15 | 520 | 524 | 518 | 523 | 176,000 | 2,615 |
| 2005-06-14 | 516 | 519 | 515 | 517 | 138,000 | 2,585 |
| 2005-06-13 | 520 | 521 | 513 | 515 | 152,000 | 2,575 |
| 2005-06-10 | 513 | 517 | 513 | 516 | 219,000 | 2,580 |
| 2005-06-09 | 514 | 516 | 510 | 511 | 105,000 | 2,555 |
| 2005-06-08 | 509 | 516 | 507 | 508 | 315,000 | 2,540 |
| 2005-06-07 | 520 | 520 | 508 | 509 | 269,000 | 2,545 |
| 2005-06-06 | 521 | 523 | 520 | 520 | 92,000 | 2,600 |
| 2005-06-03 | 527 | 530 | 522 | 523 | 231,000 | 2,615 |
| 2005-06-02 | 535 | 535 | 527 | 529 | 327,000 | 2,645 |
| 2005-06-01 | 512 | 515 | 509 | 515 | 113,000 | 2,575 |
| 2005-05-31 | 515 | 517 | 510 | 515 | 122,000 | 2,575 |
| 2005-05-30 | 510 | 514 | 508 | 512 | 130,000 | 2,560 |
| 2005-05-27 | 502 | 507 | 502 | 507 | 102,000 | 2,535 |
| 2005-05-26 | 504 | 504 | 499 | 501 | 105,000 | 2,505 |
| 2005-05-25 | 512 | 515 | 499 | 499 | 304,000 | 2,495 |
| 2005-05-24 | 521 | 521 | 512 | 514 | 144,000 | 2,570 |
| 2005-05-23 | 519 | 522 | 518 | 520 | 78,000 | 2,600 |
| 2005-05-20 | 527 | 527 | 516 | 517 | 138,000 | 2,585 |
| 2005-05-19 | 522 | 525 | 520 | 523 | 171,000 | 2,615 |
| 2005-05-18 | 520 | 524 | 516 | 517 | 222,000 | 2,585 |
| 2005-05-17 | 525 | 530 | 514 | 514 | 84,000 | 2,570 |
| 2005-05-16 | 535 | 535 | 525 | 525 | 54,000 | 2,625 |
| 2005-05-13 | 537 | 541 | 536 | 538 | 50,000 | 2,690 |
| 2005-05-12 | 545 | 545 | 541 | 542 | 55,000 | 2,710 |
| 2005-05-11 | 551 | 551 | 542 | 548 | 61,000 | 2,740 |
| 2005-05-10 | 551 | 554 | 548 | 551 | 82,000 | 2,755 |
| 2005-05-09 | 551 | 551 | 540 | 548 | 57,000 | 2,740 |
| 2005-05-06 | 548 | 554 | 542 | 549 | 105,000 | 2,745 |
| 2005-05-02 | 548 | 548 | 531 | 540 | 84,000 | 2,700 |
| 2005-04-28 | 536 | 544 | 536 | 538 | 54,000 | 2,690 |
| 2005-04-27 | 540 | 545 | 535 | 540 | 183,000 | 2,700 |
| 2005-04-26 | 543 | 543 | 535 | 539 | 127,000 | 2,695 |
| 2005-04-25 | 538 | 539 | 534 | 535 | 131,000 | 2,675 |
| 2005-04-22 | 530 | 540 | 530 | 538 | 136,000 | 2,690 |
| 2005-04-21 | 517 | 519 | 514 | 517 | 202,000 | 2,585 |
| 2005-04-20 | 536 | 545 | 525 | 530 | 171,000 | 2,650 |
| 2005-04-19 | 523 | 533 | 515 | 526 | 234,000 | 2,630 |
| 2005-04-18 | 525 | 525 | 505 | 513 | 201,000 | 2,565 |
| 2005-04-15 | 539 | 539 | 531 | 531 | 128,000 | 2,655 |
| 2005-04-14 | 545 | 545 | 535 | 540 | 199,000 | 2,700 |
| 2005-04-13 | 553 | 555 | 547 | 549 | 148,000 | 2,745 |
| 2005-04-12 | 560 | 561 | 551 | 551 | 42,000 | 2,755 |
| 2005-04-11 | 564 | 564 | 558 | 560 | 119,000 | 2,800 |
| 2005-04-08 | 563 | 565 | 561 | 563 | 184,000 | 2,815 |
| 2005-04-07 | 565 | 569 | 565 | 567 | 96,000 | 2,835 |
| 2005-04-06 | 569 | 569 | 567 | 567 | 94,000 | 2,835 |
| 2005-04-05 | 563 | 573 | 560 | 567 | 205,000 | 2,835 |
| 2005-04-04 | 558 | 560 | 552 | 559 | 84,000 | 2,795 |
| 2005-04-01 | 558 | 561 | 546 | 560 | 95,000 | 2,800 |
| 2005-03-31 | 547 | 554 | 543 | 554 | 271,000 | 2,770 |
| 2005-03-30 | 547 | 553 | 545 | 546 | 126,000 | 2,730 |
| 2005-03-29 | 564 | 565 | 552 | 557 | 284,000 | 2,785 |
| 2005-03-28 | 564 | 567 | 560 | 563 | 55,000 | 2,815 |
| 2005-03-25 | 566 | 569 | 564 | 568 | 137,000 | 2,840 |
| 2005-03-24 | 566 | 567 | 562 | 563 | 159,000 | 2,815 |
| 2005-03-23 | 574 | 574 | 564 | 566 | 191,000 | 2,830 |
| 2005-03-22 | 568 | 576 | 568 | 574 | 151,000 | 2,870 |
| 2005-03-18 | 563 | 568 | 560 | 565 | 221,000 | 2,825 |
| 2005-03-17 | 563 | 563 | 558 | 559 | 134,000 | 2,795 |
| 2005-03-16 | 566 | 567 | 561 | 563 | 166,000 | 2,815 |
| 2005-03-15 | 576 | 578 | 562 | 570 | 156,000 | 2,850 |
| 2005-03-14 | 580 | 580 | 573 | 573 | 183,000 | 2,865 |
| 2005-03-11 | 574 | 582 | 573 | 578 | 282,000 | 2,890 |
| 2005-03-10 | 575 | 575 | 572 | 573 | 163,000 | 2,865 |
| 2005-03-09 | 574 | 577 | 573 | 575 | 194,000 | 2,875 |
| 2005-03-08 | 581 | 581 | 576 | 577 | 175,000 | 2,885 |
| 2005-03-07 | 585 | 585 | 582 | 584 | 99,000 | 2,920 |
| 2005-03-04 | 580 | 582 | 579 | 582 | 128,000 | 2,910 |
| 2005-03-03 | 581 | 587 | 581 | 585 | 119,000 | 2,925 |
| 2005-03-02 | 590 | 590 | 580 | 584 | 465,000 | 2,920 |
| 2005-03-01 | 591 | 598 | 590 | 595 | 125,000 | 2,975 |
| 2005-02-28 | 598 | 598 | 594 | 597 | 187,000 | 2,985 |
| 2005-02-25 | 586 | 597 | 585 | 595 | 304,000 | 2,975 |
| 2005-02-24 | 575 | 582 | 575 | 582 | 169,000 | 2,910 |
| 2005-02-23 | 579 | 580 | 577 | 577 | 218,000 | 2,885 |
| 2005-02-22 | 582 | 589 | 580 | 586 | 277,000 | 2,930 |
| 2005-02-21 | 586 | 587 | 582 | 587 | 164,000 | 2,935 |
| 2005-02-18 | 590 | 592 | 580 | 589 | 375,000 | 2,945 |
| 2005-02-17 | 592 | 603 | 592 | 598 | 127,000 | 2,990 |
| 2005-02-16 | 594 | 604 | 594 | 598 | 261,000 | 2,990 |
| 2005-02-15 | 599 | 600 | 586 | 598 | 433,000 | 2,990 |
| 2005-02-14 | 600 | 604 | 599 | 603 | 157,000 | 3,015 |
| 2005-02-10 | 600 | 603 | 597 | 600 | 181,000 | 3,000 |
| 2005-02-09 | 597 | 600 | 596 | 599 | 159,000 | 2,995 |
| 2005-02-08 | 596 | 600 | 593 | 596 | 193,000 | 2,980 |
| 2005-02-07 | 600 | 603 | 597 | 599 | 261,000 | 2,995 |
| 2005-02-04 | 598 | 612 | 590 | 598 | 710,000 | 2,990 |
| 2005-02-03 | 600 | 600 | 587 | 598 | 468,000 | 2,990 |
| 2005-02-02 | 593 | 603 | 585 | 598 | 416,000 | 2,990 |
| 2005-02-01 | 579 | 585 | 575 | 585 | 193,000 | 2,925 |
| 2005-01-31 | 570 | 581 | 562 | 576 | 212,000 | 2,880 |
| 2005-01-28 | 579 | 579 | 568 | 575 | 228,000 | 2,875 |
| 2005-01-27 | 579 | 579 | 570 | 579 | 182,000 | 2,895 |
| 2005-01-26 | 570 | 577 | 569 | 575 | 258,000 | 2,875 |
| 2005-01-25 | 560 | 570 | 560 | 570 | 213,000 | 2,850 |
| 2005-01-24 | 558 | 568 | 558 | 565 | 440,000 | 2,825 |
| 2005-01-21 | 554 | 558 | 541 | 558 | 259,000 | 2,790 |
| 2005-01-20 | 550 | 556 | 550 | 553 | 222,000 | 2,765 |
| 2005-01-19 | 545 | 556 | 544 | 551 | 300,000 | 2,755 |
| 2005-01-18 | 547 | 547 | 542 | 545 | 258,000 | 2,725 |
| 2005-01-17 | 543 | 551 | 540 | 549 | 314,000 | 2,745 |
| 2005-01-14 | 544 | 550 | 530 | 549 | 244,000 | 2,745 |
| 2005-01-13 | 551 | 552 | 548 | 552 | 193,000 | 2,760 |
| 2005-01-12 | 555 | 557 | 551 | 554 | 188,000 | 2,770 |
| 2005-01-11 | 550 | 558 | 547 | 557 | 271,000 | 2,785 |
| 2005-01-07 | 549 | 551 | 535 | 546 | 238,000 | 2,730 |
| 2005-01-06 | 535 | 550 | 528 | 546 | 312,000 | 2,730 |
| 2005-01-05 | 536 | 537 | 531 | 536 | 109,000 | 2,680 |
| 2005-01-04 | 533 | 537 | 532 | 537 | 37,000 | 2,685 |
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
