4914 高砂香料工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 569 | 581 | 569 | 575 | 48,000 | 2,875 |
| 2006-12-28 | 572 | 579 | 572 | 576 | 64,000 | 2,880 |
| 2006-12-27 | 574 | 581 | 574 | 581 | 51,000 | 2,905 |
| 2006-12-26 | 578 | 580 | 562 | 579 | 50,000 | 2,895 |
| 2006-12-25 | 593 | 593 | 581 | 581 | 35,000 | 2,905 |
| 2006-12-22 | 579 | 588 | 579 | 585 | 114,000 | 2,925 |
| 2006-12-21 | 594 | 594 | 588 | 592 | 57,000 | 2,960 |
| 2006-12-20 | 591 | 595 | 588 | 593 | 98,000 | 2,965 |
| 2006-12-19 | 591 | 591 | 585 | 588 | 67,000 | 2,940 |
| 2006-12-18 | 592 | 596 | 585 | 594 | 115,000 | 2,970 |
| 2006-12-15 | 582 | 593 | 581 | 587 | 190,000 | 2,935 |
| 2006-12-14 | 584 | 585 | 579 | 581 | 86,000 | 2,905 |
| 2006-12-13 | 581 | 584 | 577 | 583 | 109,000 | 2,915 |
| 2006-12-12 | 580 | 585 | 580 | 580 | 58,000 | 2,900 |
| 2006-12-11 | 581 | 582 | 576 | 579 | 107,000 | 2,895 |
| 2006-12-08 | 577 | 577 | 570 | 574 | 117,000 | 2,870 |
| 2006-12-07 | 577 | 580 | 571 | 578 | 60,000 | 2,890 |
| 2006-12-06 | 574 | 580 | 574 | 580 | 92,000 | 2,900 |
| 2006-12-05 | 569 | 577 | 569 | 570 | 55,000 | 2,850 |
| 2006-12-04 | 566 | 576 | 566 | 575 | 72,000 | 2,875 |
| 2006-12-01 | 568 | 579 | 562 | 573 | 138,000 | 2,865 |
| 2006-11-30 | 566 | 569 | 563 | 567 | 96,000 | 2,835 |
| 2006-11-29 | 563 | 568 | 560 | 568 | 136,000 | 2,840 |
| 2006-11-28 | 558 | 562 | 551 | 562 | 81,000 | 2,810 |
| 2006-11-27 | 560 | 565 | 559 | 564 | 89,000 | 2,820 |
| 2006-11-24 | 558 | 560 | 552 | 559 | 91,000 | 2,795 |
| 2006-11-22 | 546 | 560 | 540 | 560 | 181,000 | 2,800 |
| 2006-11-21 | 536 | 544 | 536 | 536 | 50,000 | 2,680 |
| 2006-11-20 | 542 | 544 | 535 | 535 | 112,000 | 2,675 |
| 2006-11-17 | 551 | 552 | 546 | 546 | 57,000 | 2,730 |
| 2006-11-16 | 552 | 555 | 546 | 552 | 134,000 | 2,760 |
| 2006-11-15 | 558 | 565 | 553 | 553 | 65,000 | 2,765 |
| 2006-11-14 | 553 | 565 | 552 | 558 | 69,000 | 2,790 |
| 2006-11-13 | 558 | 559 | 549 | 551 | 102,000 | 2,755 |
| 2006-11-10 | 557 | 557 | 550 | 553 | 118,000 | 2,765 |
| 2006-11-09 | 555 | 558 | 549 | 552 | 120,000 | 2,760 |
| 2006-11-08 | 563 | 568 | 553 | 557 | 173,000 | 2,785 |
| 2006-11-07 | 570 | 580 | 567 | 571 | 181,000 | 2,855 |
| 2006-11-06 | 553 | 563 | 550 | 561 | 135,000 | 2,805 |
| 2006-11-02 | 562 | 566 | 559 | 561 | 90,000 | 2,805 |
| 2006-11-01 | 548 | 565 | 546 | 562 | 131,000 | 2,810 |
| 2006-10-31 | 551 | 558 | 544 | 548 | 150,000 | 2,740 |
| 2006-10-30 | 559 | 559 | 542 | 542 | 185,000 | 2,710 |
| 2006-10-27 | 558 | 561 | 553 | 555 | 179,000 | 2,775 |
| 2006-10-26 | 565 | 565 | 556 | 557 | 124,000 | 2,785 |
| 2006-10-25 | 564 | 566 | 560 | 562 | 103,000 | 2,810 |
| 2006-10-24 | 564 | 569 | 561 | 567 | 99,000 | 2,835 |
| 2006-10-23 | 568 | 571 | 561 | 567 | 130,000 | 2,835 |
| 2006-10-20 | 565 | 569 | 558 | 568 | 68,000 | 2,840 |
| 2006-10-19 | 578 | 579 | 570 | 570 | 112,000 | 2,850 |
| 2006-10-18 | 571 | 579 | 570 | 578 | 140,000 | 2,890 |
| 2006-10-17 | 572 | 574 | 560 | 570 | 97,000 | 2,850 |
| 2006-10-16 | 570 | 575 | 569 | 574 | 110,000 | 2,870 |
| 2006-10-13 | 552 | 565 | 552 | 563 | 122,000 | 2,815 |
| 2006-10-12 | 548 | 554 | 542 | 545 | 68,000 | 2,725 |
| 2006-10-11 | 551 | 557 | 543 | 548 | 170,000 | 2,740 |
| 2006-10-10 | 569 | 569 | 558 | 559 | 94,000 | 2,795 |
| 2006-10-06 | 574 | 575 | 567 | 572 | 79,000 | 2,860 |
| 2006-10-05 | 571 | 577 | 561 | 575 | 133,000 | 2,875 |
| 2006-10-04 | 572 | 576 | 561 | 563 | 130,000 | 2,815 |
| 2006-10-03 | 577 | 581 | 573 | 579 | 82,000 | 2,895 |
| 2006-10-02 | 569 | 584 | 569 | 582 | 113,000 | 2,910 |
| 2006-09-29 | 559 | 570 | 559 | 569 | 68,000 | 2,845 |
| 2006-09-28 | 568 | 573 | 564 | 565 | 136,000 | 2,825 |
| 2006-09-27 | 563 | 571 | 553 | 562 | 160,000 | 2,810 |
| 2006-09-26 | 564 | 564 | 552 | 554 | 78,000 | 2,770 |
| 2006-09-25 | 562 | 571 | 553 | 566 | 176,000 | 2,830 |
| 2006-09-22 | 555 | 557 | 548 | 549 | 134,000 | 2,745 |
| 2006-09-21 | 560 | 569 | 553 | 565 | 136,000 | 2,825 |
| 2006-09-20 | 577 | 579 | 568 | 569 | 87,000 | 2,845 |
| 2006-09-19 | 574 | 575 | 568 | 572 | 58,000 | 2,860 |
| 2006-09-15 | 568 | 580 | 567 | 575 | 127,000 | 2,875 |
| 2006-09-14 | 570 | 580 | 564 | 576 | 149,000 | 2,880 |
| 2006-09-13 | 569 | 577 | 567 | 567 | 178,000 | 2,835 |
| 2006-09-12 | 570 | 580 | 565 | 571 | 132,000 | 2,855 |
| 2006-09-11 | 569 | 575 | 568 | 571 | 100,000 | 2,855 |
| 2006-09-08 | 581 | 583 | 574 | 576 | 343,000 | 2,880 |
| 2006-09-07 | 584 | 589 | 577 | 580 | 222,000 | 2,900 |
| 2006-09-06 | 582 | 587 | 581 | 581 | 47,000 | 2,905 |
| 2006-09-05 | 583 | 587 | 580 | 582 | 113,000 | 2,910 |
| 2006-09-04 | 579 | 587 | 578 | 582 | 84,000 | 2,910 |
| 2006-09-01 | 579 | 585 | 574 | 585 | 90,000 | 2,925 |
| 2006-08-31 | 580 | 592 | 580 | 586 | 220,000 | 2,930 |
| 2006-08-30 | 586 | 586 | 571 | 580 | 236,000 | 2,900 |
| 2006-08-29 | 578 | 583 | 575 | 580 | 110,000 | 2,900 |
| 2006-08-28 | 570 | 581 | 570 | 577 | 173,000 | 2,885 |
| 2006-08-25 | 579 | 587 | 578 | 579 | 206,000 | 2,895 |
| 2006-08-24 | 578 | 582 | 572 | 579 | 121,000 | 2,895 |
| 2006-08-23 | 579 | 583 | 573 | 578 | 167,000 | 2,890 |
| 2006-08-22 | 567 | 578 | 563 | 578 | 116,000 | 2,890 |
| 2006-08-21 | 573 | 573 | 565 | 565 | 120,000 | 2,825 |
| 2006-08-18 | 573 | 574 | 566 | 573 | 56,000 | 2,865 |
| 2006-08-17 | 565 | 578 | 565 | 571 | 94,000 | 2,855 |
| 2006-08-16 | 578 | 580 | 569 | 575 | 106,000 | 2,875 |
| 2006-08-15 | 568 | 573 | 566 | 570 | 242,000 | 2,850 |
| 2006-08-14 | 566 | 574 | 560 | 561 | 145,000 | 2,805 |
| 2006-08-11 | 575 | 578 | 567 | 571 | 131,000 | 2,855 |
| 2006-08-10 | 565 | 575 | 565 | 573 | 135,000 | 2,865 |
| 2006-08-09 | 567 | 571 | 555 | 569 | 219,000 | 2,845 |
| 2006-08-08 | 572 | 581 | 560 | 569 | 784,000 | 2,845 |
| 2006-08-07 | 537 | 543 | 534 | 534 | 68,000 | 2,670 |
| 2006-08-04 | 551 | 551 | 543 | 545 | 87,000 | 2,725 |
| 2006-08-03 | 546 | 554 | 546 | 551 | 25,000 | 2,755 |
| 2006-08-02 | 556 | 557 | 546 | 553 | 35,000 | 2,765 |
| 2006-08-01 | 554 | 554 | 545 | 548 | 92,000 | 2,740 |
| 2006-07-31 | 547 | 563 | 547 | 555 | 247,000 | 2,775 |
| 2006-07-28 | 545 | 547 | 538 | 547 | 112,000 | 2,735 |
| 2006-07-27 | 543 | 548 | 537 | 544 | 262,000 | 2,720 |
| 2006-07-26 | 527 | 548 | 523 | 523 | 141,000 | 2,615 |
| 2006-07-25 | 516 | 528 | 516 | 524 | 119,000 | 2,620 |
| 2006-07-24 | 520 | 523 | 514 | 517 | 73,000 | 2,585 |
| 2006-07-21 | 530 | 530 | 520 | 521 | 37,000 | 2,605 |
| 2006-07-20 | 525 | 531 | 513 | 531 | 183,000 | 2,655 |
| 2006-07-19 | 514 | 525 | 509 | 525 | 50,000 | 2,625 |
| 2006-07-18 | 547 | 547 | 523 | 523 | 125,000 | 2,615 |
| 2006-07-14 | 549 | 549 | 542 | 543 | 111,000 | 2,715 |
| 2006-07-13 | 544 | 552 | 544 | 550 | 59,000 | 2,750 |
| 2006-07-12 | 556 | 558 | 549 | 551 | 118,000 | 2,755 |
| 2006-07-11 | 555 | 556 | 551 | 555 | 118,000 | 2,775 |
| 2006-07-10 | 551 | 555 | 541 | 554 | 153,000 | 2,770 |
| 2006-07-07 | 548 | 548 | 540 | 541 | 39,000 | 2,705 |
| 2006-07-06 | 552 | 552 | 538 | 542 | 113,000 | 2,710 |
| 2006-07-05 | 545 | 545 | 537 | 542 | 90,000 | 2,710 |
| 2006-07-04 | 546 | 550 | 538 | 549 | 137,000 | 2,745 |
| 2006-07-03 | 545 | 551 | 544 | 547 | 156,000 | 2,735 |
| 2006-06-30 | 555 | 561 | 549 | 554 | 171,000 | 2,770 |
| 2006-06-29 | 546 | 557 | 546 | 557 | 108,000 | 2,785 |
| 2006-06-28 | 560 | 561 | 546 | 555 | 83,000 | 2,775 |
| 2006-06-27 | 555 | 570 | 553 | 568 | 201,000 | 2,840 |
| 2006-06-26 | 550 | 555 | 546 | 553 | 45,000 | 2,765 |
| 2006-06-23 | 539 | 557 | 539 | 550 | 129,000 | 2,750 |
| 2006-06-22 | 542 | 560 | 542 | 559 | 318,000 | 2,795 |
| 2006-06-21 | 537 | 541 | 534 | 538 | 77,000 | 2,690 |
| 2006-06-20 | 538 | 542 | 536 | 542 | 103,000 | 2,710 |
| 2006-06-19 | 541 | 541 | 534 | 539 | 95,000 | 2,695 |
| 2006-06-16 | 532 | 541 | 529 | 541 | 218,000 | 2,705 |
| 2006-06-15 | 527 | 538 | 518 | 532 | 270,000 | 2,660 |
| 2006-06-14 | 510 | 531 | 508 | 524 | 477,000 | 2,620 |
| 2006-06-13 | 503 | 517 | 502 | 510 | 274,000 | 2,550 |
| 2006-06-12 | 517 | 525 | 507 | 521 | 131,000 | 2,605 |
| 2006-06-09 | 503 | 522 | 502 | 515 | 679,000 | 2,575 |
| 2006-06-08 | 510 | 514 | 493 | 499 | 643,000 | 2,495 |
| 2006-06-07 | 525 | 525 | 509 | 514 | 372,000 | 2,570 |
| 2006-06-06 | 528 | 535 | 522 | 525 | 191,000 | 2,625 |
| 2006-06-05 | 529 | 535 | 515 | 529 | 219,000 | 2,645 |
| 2006-06-02 | 535 | 541 | 513 | 529 | 502,000 | 2,645 |
| 2006-06-01 | 540 | 541 | 530 | 531 | 185,000 | 2,655 |
| 2006-05-31 | 528 | 534 | 517 | 528 | 402,000 | 2,640 |
| 2006-05-30 | 542 | 542 | 527 | 530 | 171,000 | 2,650 |
| 2006-05-29 | 547 | 547 | 536 | 537 | 162,000 | 2,685 |
| 2006-05-26 | 539 | 546 | 530 | 537 | 228,000 | 2,685 |
| 2006-05-25 | 545 | 546 | 535 | 535 | 240,000 | 2,675 |
| 2006-05-24 | 538 | 549 | 536 | 543 | 225,000 | 2,715 |
| 2006-05-23 | 550 | 553 | 533 | 536 | 565,000 | 2,680 |
| 2006-05-22 | 553 | 569 | 553 | 560 | 536,000 | 2,800 |
| 2006-05-19 | 553 | 555 | 545 | 553 | 284,000 | 2,765 |
| 2006-05-18 | 553 | 558 | 544 | 555 | 517,000 | 2,775 |
| 2006-05-17 | 565 | 570 | 553 | 568 | 615,000 | 2,840 |
| 2006-05-16 | 585 | 588 | 565 | 565 | 728,000 | 2,825 |
| 2006-05-15 | 580 | 605 | 580 | 602 | 241,000 | 3,010 |
| 2006-05-12 | 615 | 615 | 598 | 605 | 262,000 | 3,025 |
| 2006-05-11 | 608 | 621 | 600 | 620 | 395,000 | 3,100 |
| 2006-05-10 | 611 | 617 | 605 | 613 | 240,000 | 3,065 |
| 2006-05-09 | 615 | 620 | 614 | 616 | 230,000 | 3,080 |
| 2006-05-08 | 629 | 629 | 611 | 619 | 684,000 | 3,095 |
| 2006-05-02 | 623 | 623 | 613 | 619 | 210,000 | 3,095 |
| 2006-05-01 | 606 | 624 | 596 | 622 | 650,000 | 3,110 |
| 2006-04-28 | 606 | 608 | 600 | 604 | 177,000 | 3,020 |
| 2006-04-27 | 613 | 624 | 613 | 615 | 196,000 | 3,075 |
| 2006-04-26 | 619 | 625 | 613 | 623 | 559,000 | 3,115 |
| 2006-04-25 | 606 | 613 | 604 | 610 | 373,000 | 3,050 |
| 2006-04-24 | 618 | 618 | 608 | 609 | 334,000 | 3,045 |
| 2006-04-21 | 620 | 625 | 614 | 620 | 248,000 | 3,100 |
| 2006-04-20 | 617 | 621 | 615 | 619 | 352,000 | 3,095 |
| 2006-04-19 | 623 | 625 | 615 | 619 | 347,000 | 3,095 |
| 2006-04-18 | 611 | 622 | 611 | 621 | 336,000 | 3,105 |
| 2006-04-17 | 633 | 634 | 617 | 617 | 543,000 | 3,085 |
| 2006-04-14 | 630 | 631 | 622 | 623 | 305,000 | 3,115 |
| 2006-04-13 | 618 | 631 | 615 | 630 | 474,000 | 3,150 |
| 2006-04-12 | 628 | 628 | 623 | 623 | 344,000 | 3,115 |
| 2006-04-11 | 630 | 635 | 626 | 628 | 317,000 | 3,140 |
| 2006-04-10 | 620 | 631 | 618 | 631 | 526,000 | 3,155 |
| 2006-04-07 | 621 | 623 | 614 | 623 | 305,000 | 3,115 |
| 2006-04-06 | 610 | 624 | 610 | 621 | 750,000 | 3,105 |
| 2006-04-05 | 618 | 618 | 611 | 615 | 347,000 | 3,075 |
| 2006-04-04 | 610 | 621 | 608 | 616 | 1,181,000 | 3,080 |
| 2006-04-03 | 597 | 608 | 596 | 605 | 614,000 | 3,025 |
| 2006-03-31 | 595 | 602 | 595 | 599 | 303,000 | 2,995 |
| 2006-03-30 | 598 | 603 | 592 | 597 | 628,000 | 2,985 |
| 2006-03-29 | 602 | 607 | 595 | 603 | 417,000 | 3,015 |
| 2006-03-28 | 606 | 608 | 600 | 603 | 368,000 | 3,015 |
| 2006-03-27 | 601 | 615 | 601 | 614 | 813,000 | 3,070 |
| 2006-03-24 | 600 | 603 | 591 | 595 | 591,000 | 2,975 |
| 2006-03-23 | 598 | 607 | 596 | 606 | 1,512,000 | 3,030 |
| 2006-03-22 | 589 | 604 | 587 | 602 | 2,067,000 | 3,010 |
| 2006-03-20 | 574 | 583 | 571 | 579 | 1,957,000 | 2,895 |
| 2006-03-17 | 551 | 560 | 550 | 560 | 676,000 | 2,800 |
| 2006-03-16 | 549 | 553 | 546 | 548 | 206,000 | 2,740 |
| 2006-03-15 | 551 | 553 | 548 | 548 | 303,000 | 2,740 |
| 2006-03-14 | 552 | 552 | 547 | 550 | 473,000 | 2,750 |
| 2006-03-13 | 554 | 554 | 549 | 551 | 358,000 | 2,755 |
| 2006-03-10 | 541 | 550 | 541 | 544 | 335,000 | 2,720 |
| 2006-03-09 | 539 | 548 | 539 | 545 | 309,000 | 2,725 |
| 2006-03-08 | 538 | 544 | 533 | 535 | 245,000 | 2,675 |
| 2006-03-07 | 528 | 545 | 528 | 538 | 285,000 | 2,690 |
| 2006-03-06 | 531 | 541 | 528 | 537 | 272,000 | 2,685 |
| 2006-03-03 | 549 | 549 | 537 | 538 | 307,000 | 2,690 |
| 2006-03-02 | 546 | 553 | 546 | 550 | 343,000 | 2,750 |
| 2006-03-01 | 541 | 555 | 541 | 550 | 622,000 | 2,750 |
| 2006-02-28 | 539 | 550 | 537 | 549 | 711,000 | 2,745 |
| 2006-02-27 | 521 | 537 | 521 | 529 | 343,000 | 2,645 |
| 2006-02-24 | 524 | 524 | 520 | 524 | 186,000 | 2,620 |
| 2006-02-23 | 520 | 525 | 519 | 521 | 245,000 | 2,605 |
| 2006-02-22 | 523 | 523 | 517 | 518 | 286,000 | 2,590 |
| 2006-02-21 | 512 | 520 | 512 | 517 | 233,000 | 2,585 |
| 2006-02-20 | 526 | 530 | 519 | 520 | 282,000 | 2,600 |
| 2006-02-17 | 530 | 536 | 526 | 526 | 277,000 | 2,630 |
| 2006-02-16 | 531 | 536 | 530 | 533 | 180,000 | 2,665 |
| 2006-02-15 | 544 | 545 | 533 | 536 | 147,000 | 2,680 |
| 2006-02-14 | 531 | 543 | 530 | 542 | 421,000 | 2,710 |
| 2006-02-13 | 537 | 537 | 530 | 530 | 176,000 | 2,650 |
| 2006-02-10 | 541 | 544 | 535 | 539 | 196,000 | 2,695 |
| 2006-02-09 | 546 | 546 | 541 | 542 | 218,000 | 2,710 |
| 2006-02-08 | 548 | 548 | 544 | 546 | 187,000 | 2,730 |
| 2006-02-07 | 546 | 548 | 543 | 548 | 150,000 | 2,740 |
| 2006-02-06 | 545 | 545 | 542 | 544 | 148,000 | 2,720 |
| 2006-02-03 | 545 | 549 | 543 | 545 | 154,000 | 2,725 |
| 2006-02-02 | 545 | 549 | 545 | 545 | 144,000 | 2,725 |
| 2006-02-01 | 543 | 548 | 543 | 545 | 128,000 | 2,725 |
| 2006-01-31 | 545 | 549 | 540 | 546 | 257,000 | 2,730 |
| 2006-01-30 | 549 | 551 | 545 | 545 | 321,000 | 2,725 |
| 2006-01-27 | 546 | 546 | 543 | 546 | 197,000 | 2,730 |
| 2006-01-26 | 543 | 544 | 538 | 542 | 172,000 | 2,710 |
| 2006-01-25 | 539 | 543 | 537 | 539 | 290,000 | 2,695 |
| 2006-01-24 | 533 | 540 | 533 | 540 | 139,000 | 2,700 |
| 2006-01-23 | 530 | 540 | 530 | 533 | 157,000 | 2,665 |
| 2006-01-20 | 542 | 545 | 536 | 536 | 238,000 | 2,680 |
| 2006-01-19 | 530 | 542 | 530 | 538 | 326,000 | 2,690 |
| 2006-01-18 | 541 | 541 | 526 | 527 | 561,000 | 2,635 |
| 2006-01-17 | 550 | 551 | 538 | 540 | 512,000 | 2,700 |
| 2006-01-16 | 553 | 556 | 549 | 552 | 380,000 | 2,760 |
| 2006-01-13 | 553 | 554 | 546 | 551 | 474,000 | 2,755 |
| 2006-01-12 | 553 | 560 | 551 | 555 | 503,000 | 2,775 |
| 2006-01-11 | 556 | 562 | 553 | 560 | 349,000 | 2,800 |
| 2006-01-10 | 565 | 565 | 558 | 560 | 392,000 | 2,800 |
| 2006-01-06 | 552 | 560 | 550 | 557 | 502,000 | 2,785 |
| 2006-01-05 | 547 | 552 | 547 | 550 | 454,000 | 2,750 |
| 2006-01-04 | 548 | 548 | 546 | 546 | 169,000 | 2,730 |
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
