4914 高砂香料工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 796 | 797 | 777 | 777 | 123,000 | 3,885 |
| 2007-12-27 | 799 | 805 | 786 | 797 | 164,000 | 3,985 |
| 2007-12-26 | 794 | 797 | 784 | 797 | 236,000 | 3,985 |
| 2007-12-25 | 801 | 804 | 791 | 793 | 186,000 | 3,965 |
| 2007-12-21 | 766 | 786 | 763 | 786 | 408,000 | 3,930 |
| 2007-12-20 | 752 | 760 | 749 | 755 | 218,000 | 3,775 |
| 2007-12-19 | 756 | 760 | 746 | 750 | 276,000 | 3,750 |
| 2007-12-18 | 745 | 765 | 744 | 756 | 247,000 | 3,780 |
| 2007-12-17 | 755 | 765 | 735 | 754 | 273,000 | 3,770 |
| 2007-12-14 | 766 | 773 | 758 | 763 | 467,000 | 3,815 |
| 2007-12-13 | 766 | 772 | 760 | 765 | 165,000 | 3,825 |
| 2007-12-12 | 758 | 779 | 755 | 778 | 222,000 | 3,890 |
| 2007-12-11 | 800 | 801 | 763 | 768 | 391,000 | 3,840 |
| 2007-12-10 | 830 | 830 | 797 | 801 | 254,000 | 4,005 |
| 2007-12-07 | 781 | 810 | 779 | 800 | 571,000 | 4,000 |
| 2007-12-06 | 775 | 777 | 757 | 761 | 345,000 | 3,805 |
| 2007-12-05 | 755 | 783 | 755 | 775 | 394,000 | 3,875 |
| 2007-12-04 | 803 | 807 | 765 | 785 | 350,000 | 3,925 |
| 2007-12-03 | 830 | 838 | 812 | 812 | 455,000 | 4,060 |
| 2007-11-30 | 820 | 832 | 819 | 828 | 304,000 | 4,140 |
| 2007-11-29 | 804 | 831 | 796 | 819 | 429,000 | 4,095 |
| 2007-11-28 | 775 | 804 | 765 | 803 | 364,000 | 4,015 |
| 2007-11-27 | 775 | 775 | 761 | 773 | 157,000 | 3,865 |
| 2007-11-26 | 779 | 782 | 770 | 772 | 135,000 | 3,860 |
| 2007-11-22 | 758 | 773 | 752 | 759 | 233,000 | 3,795 |
| 2007-11-21 | 748 | 774 | 746 | 757 | 258,000 | 3,785 |
| 2007-11-20 | 725 | 753 | 723 | 748 | 211,000 | 3,740 |
| 2007-11-19 | 760 | 766 | 745 | 750 | 204,000 | 3,750 |
| 2007-11-16 | 771 | 774 | 760 | 765 | 129,000 | 3,825 |
| 2007-11-15 | 768 | 785 | 768 | 779 | 153,000 | 3,895 |
| 2007-11-14 | 766 | 786 | 765 | 776 | 246,000 | 3,880 |
| 2007-11-13 | 781 | 783 | 761 | 765 | 563,000 | 3,825 |
| 2007-11-12 | 787 | 795 | 778 | 794 | 241,000 | 3,970 |
| 2007-11-09 | 811 | 814 | 775 | 792 | 240,000 | 3,960 |
| 2007-11-08 | 810 | 810 | 794 | 802 | 254,000 | 4,010 |
| 2007-11-07 | 800 | 823 | 785 | 816 | 378,000 | 4,080 |
| 2007-11-06 | 784 | 829 | 784 | 821 | 233,000 | 4,105 |
| 2007-11-05 | 813 | 813 | 792 | 794 | 398,000 | 3,970 |
| 2007-11-02 | 805 | 840 | 805 | 812 | 357,000 | 4,060 |
| 2007-11-01 | 845 | 850 | 825 | 827 | 475,000 | 4,135 |
| 2007-10-31 | 828 | 850 | 827 | 846 | 1,019,000 | 4,230 |
| 2007-10-30 | 770 | 775 | 766 | 768 | 144,000 | 3,840 |
| 2007-10-29 | 791 | 799 | 776 | 776 | 239,000 | 3,880 |
| 2007-10-26 | 815 | 820 | 801 | 801 | 336,000 | 4,005 |
| 2007-10-25 | 800 | 836 | 798 | 822 | 748,000 | 4,110 |
| 2007-10-24 | 757 | 817 | 757 | 816 | 610,000 | 4,080 |
| 2007-10-23 | 756 | 759 | 753 | 759 | 149,000 | 3,795 |
| 2007-10-22 | 742 | 753 | 731 | 749 | 249,000 | 3,745 |
| 2007-10-19 | 750 | 752 | 743 | 745 | 220,000 | 3,725 |
| 2007-10-18 | 722 | 758 | 720 | 754 | 429,000 | 3,770 |
| 2007-10-17 | 704 | 725 | 702 | 721 | 164,000 | 3,605 |
| 2007-10-16 | 709 | 727 | 704 | 721 | 205,000 | 3,605 |
| 2007-10-15 | 713 | 732 | 713 | 729 | 265,000 | 3,645 |
| 2007-10-12 | 726 | 726 | 709 | 709 | 114,000 | 3,545 |
| 2007-10-11 | 707 | 725 | 707 | 725 | 195,000 | 3,625 |
| 2007-10-10 | 695 | 712 | 695 | 707 | 225,000 | 3,535 |
| 2007-10-09 | 704 | 705 | 686 | 689 | 187,000 | 3,445 |
| 2007-10-05 | 679 | 714 | 679 | 700 | 325,000 | 3,500 |
| 2007-10-04 | 679 | 682 | 675 | 676 | 97,000 | 3,380 |
| 2007-10-03 | 684 | 689 | 676 | 684 | 89,000 | 3,420 |
| 2007-10-02 | 677 | 690 | 677 | 683 | 139,000 | 3,415 |
| 2007-10-01 | 669 | 680 | 665 | 669 | 211,000 | 3,345 |
| 2007-09-28 | 668 | 668 | 658 | 661 | 163,000 | 3,305 |
| 2007-09-27 | 656 | 670 | 656 | 665 | 207,000 | 3,325 |
| 2007-09-26 | 651 | 668 | 649 | 650 | 131,000 | 3,250 |
| 2007-09-25 | 647 | 653 | 643 | 648 | 127,000 | 3,240 |
| 2007-09-21 | 653 | 658 | 640 | 653 | 157,000 | 3,265 |
| 2007-09-20 | 670 | 677 | 661 | 663 | 209,000 | 3,315 |
| 2007-09-19 | 657 | 689 | 657 | 677 | 111,000 | 3,385 |
| 2007-09-18 | 669 | 684 | 667 | 667 | 58,000 | 3,335 |
| 2007-09-14 | 683 | 687 | 677 | 679 | 256,000 | 3,395 |
| 2007-09-13 | 695 | 706 | 687 | 693 | 77,000 | 3,465 |
| 2007-09-12 | 688 | 708 | 688 | 697 | 164,000 | 3,485 |
| 2007-09-11 | 685 | 693 | 681 | 688 | 116,000 | 3,440 |
| 2007-09-10 | 671 | 696 | 671 | 689 | 125,000 | 3,445 |
| 2007-09-07 | 697 | 701 | 681 | 687 | 156,000 | 3,435 |
| 2007-09-06 | 677 | 702 | 671 | 687 | 101,000 | 3,435 |
| 2007-09-05 | 692 | 711 | 692 | 697 | 96,000 | 3,485 |
| 2007-09-04 | 714 | 715 | 702 | 705 | 127,000 | 3,525 |
| 2007-09-03 | 708 | 717 | 699 | 717 | 188,000 | 3,585 |
| 2007-08-31 | 674 | 698 | 674 | 698 | 261,000 | 3,490 |
| 2007-08-30 | 677 | 677 | 667 | 672 | 98,000 | 3,360 |
| 2007-08-29 | 664 | 670 | 659 | 667 | 112,000 | 3,335 |
| 2007-08-28 | 662 | 677 | 662 | 666 | 155,000 | 3,330 |
| 2007-08-27 | 693 | 694 | 676 | 679 | 124,000 | 3,395 |
| 2007-08-24 | 666 | 686 | 666 | 673 | 126,000 | 3,365 |
| 2007-08-23 | 670 | 692 | 666 | 682 | 226,000 | 3,410 |
| 2007-08-22 | 682 | 688 | 680 | 680 | 257,000 | 3,400 |
| 2007-08-21 | 664 | 682 | 655 | 682 | 302,000 | 3,410 |
| 2007-08-20 | 630 | 648 | 629 | 634 | 247,000 | 3,170 |
| 2007-08-17 | 647 | 655 | 610 | 610 | 303,000 | 3,050 |
| 2007-08-16 | 647 | 650 | 624 | 648 | 340,000 | 3,240 |
| 2007-08-15 | 663 | 672 | 663 | 667 | 216,000 | 3,335 |
| 2007-08-14 | 690 | 698 | 682 | 683 | 202,000 | 3,415 |
| 2007-08-13 | 698 | 708 | 694 | 700 | 124,000 | 3,500 |
| 2007-08-10 | 687 | 701 | 682 | 688 | 252,000 | 3,440 |
| 2007-08-09 | 720 | 733 | 711 | 727 | 595,000 | 3,635 |
| 2007-08-08 | 698 | 732 | 698 | 719 | 433,000 | 3,595 |
| 2007-08-07 | 692 | 693 | 677 | 677 | 87,000 | 3,385 |
| 2007-08-06 | 653 | 685 | 653 | 684 | 181,000 | 3,420 |
| 2007-08-03 | 682 | 684 | 671 | 675 | 173,000 | 3,375 |
| 2007-08-02 | 679 | 688 | 674 | 681 | 128,000 | 3,405 |
| 2007-08-01 | 687 | 695 | 687 | 689 | 123,000 | 3,445 |
| 2007-07-31 | 699 | 708 | 684 | 688 | 213,000 | 3,440 |
| 2007-07-30 | 674 | 684 | 670 | 679 | 168,000 | 3,395 |
| 2007-07-27 | 670 | 678 | 662 | 674 | 302,000 | 3,370 |
| 2007-07-26 | 715 | 715 | 691 | 692 | 329,000 | 3,460 |
| 2007-07-25 | 716 | 724 | 716 | 723 | 209,000 | 3,615 |
| 2007-07-24 | 713 | 725 | 711 | 723 | 184,000 | 3,615 |
| 2007-07-23 | 711 | 716 | 705 | 715 | 129,000 | 3,575 |
| 2007-07-20 | 711 | 716 | 709 | 716 | 174,000 | 3,580 |
| 2007-07-19 | 702 | 715 | 701 | 715 | 166,000 | 3,575 |
| 2007-07-18 | 697 | 701 | 686 | 701 | 177,000 | 3,505 |
| 2007-07-17 | 703 | 707 | 700 | 707 | 100,000 | 3,535 |
| 2007-07-13 | 707 | 712 | 698 | 705 | 94,000 | 3,525 |
| 2007-07-12 | 701 | 710 | 699 | 703 | 140,000 | 3,515 |
| 2007-07-11 | 707 | 713 | 698 | 703 | 192,000 | 3,515 |
| 2007-07-10 | 719 | 720 | 709 | 714 | 158,000 | 3,570 |
| 2007-07-09 | 701 | 717 | 701 | 716 | 312,000 | 3,580 |
| 2007-07-06 | 708 | 708 | 693 | 701 | 153,000 | 3,505 |
| 2007-07-05 | 702 | 707 | 701 | 707 | 97,000 | 3,535 |
| 2007-07-04 | 705 | 710 | 689 | 701 | 212,000 | 3,505 |
| 2007-07-03 | 710 | 712 | 700 | 709 | 129,000 | 3,545 |
| 2007-07-02 | 715 | 715 | 709 | 713 | 111,000 | 3,565 |
| 2007-06-29 | 698 | 714 | 697 | 713 | 300,000 | 3,565 |
| 2007-06-28 | 694 | 704 | 693 | 703 | 409,000 | 3,515 |
| 2007-06-27 | 687 | 694 | 684 | 693 | 499,000 | 3,465 |
| 2007-06-26 | 676 | 687 | 674 | 683 | 188,000 | 3,415 |
| 2007-06-25 | 683 | 693 | 674 | 675 | 201,000 | 3,375 |
| 2007-06-22 | 680 | 688 | 675 | 687 | 246,000 | 3,435 |
| 2007-06-21 | 666 | 682 | 666 | 680 | 248,000 | 3,400 |
| 2007-06-20 | 670 | 675 | 665 | 673 | 188,000 | 3,365 |
| 2007-06-19 | 664 | 667 | 658 | 667 | 132,000 | 3,335 |
| 2007-06-18 | 657 | 673 | 657 | 667 | 186,000 | 3,335 |
| 2007-06-15 | 660 | 660 | 648 | 656 | 694,000 | 3,280 |
| 2007-06-14 | 668 | 670 | 662 | 670 | 141,000 | 3,350 |
| 2007-06-13 | 666 | 672 | 661 | 668 | 136,000 | 3,340 |
| 2007-06-12 | 673 | 674 | 668 | 670 | 111,000 | 3,350 |
| 2007-06-11 | 670 | 677 | 670 | 673 | 112,000 | 3,365 |
| 2007-06-08 | 674 | 674 | 663 | 666 | 224,000 | 3,330 |
| 2007-06-07 | 663 | 672 | 660 | 672 | 133,000 | 3,360 |
| 2007-06-06 | 669 | 669 | 656 | 664 | 125,000 | 3,320 |
| 2007-06-05 | 666 | 669 | 660 | 669 | 88,000 | 3,345 |
| 2007-06-04 | 671 | 673 | 658 | 667 | 126,000 | 3,335 |
| 2007-06-01 | 665 | 671 | 663 | 667 | 175,000 | 3,335 |
| 2007-05-31 | 667 | 668 | 661 | 664 | 165,000 | 3,320 |
| 2007-05-30 | 669 | 674 | 666 | 668 | 279,000 | 3,340 |
| 2007-05-29 | 665 | 669 | 660 | 668 | 168,000 | 3,340 |
| 2007-05-28 | 660 | 671 | 657 | 668 | 306,000 | 3,340 |
| 2007-05-25 | 645 | 663 | 644 | 657 | 379,000 | 3,285 |
| 2007-05-24 | 638 | 650 | 635 | 644 | 329,000 | 3,220 |
| 2007-05-23 | 631 | 639 | 627 | 634 | 210,000 | 3,170 |
| 2007-05-22 | 620 | 634 | 619 | 631 | 251,000 | 3,155 |
| 2007-05-21 | 620 | 628 | 616 | 628 | 308,000 | 3,140 |
| 2007-05-18 | 617 | 622 | 614 | 620 | 892,000 | 3,100 |
| 2007-05-17 | 630 | 639 | 628 | 630 | 194,000 | 3,150 |
| 2007-05-16 | 650 | 651 | 616 | 632 | 413,000 | 3,160 |
| 2007-05-15 | 662 | 662 | 638 | 641 | 349,000 | 3,205 |
| 2007-05-14 | 660 | 668 | 658 | 663 | 322,000 | 3,315 |
| 2007-05-11 | 652 | 659 | 652 | 659 | 186,000 | 3,295 |
| 2007-05-10 | 650 | 654 | 650 | 654 | 87,000 | 3,270 |
| 2007-05-09 | 645 | 650 | 644 | 649 | 164,000 | 3,245 |
| 2007-05-08 | 645 | 652 | 645 | 646 | 64,000 | 3,230 |
| 2007-05-07 | 658 | 659 | 648 | 652 | 143,000 | 3,260 |
| 2007-05-02 | 647 | 648 | 638 | 648 | 118,000 | 3,240 |
| 2007-05-01 | 637 | 647 | 637 | 646 | 115,000 | 3,230 |
| 2007-04-27 | 637 | 643 | 637 | 639 | 124,000 | 3,195 |
| 2007-04-26 | 639 | 644 | 633 | 644 | 93,000 | 3,220 |
| 2007-04-25 | 642 | 646 | 633 | 637 | 197,000 | 3,185 |
| 2007-04-24 | 643 | 649 | 637 | 646 | 143,000 | 3,230 |
| 2007-04-23 | 650 | 656 | 644 | 649 | 322,000 | 3,245 |
| 2007-04-20 | 639 | 649 | 639 | 649 | 210,000 | 3,245 |
| 2007-04-19 | 641 | 642 | 635 | 639 | 126,000 | 3,195 |
| 2007-04-18 | 641 | 647 | 641 | 646 | 128,000 | 3,230 |
| 2007-04-17 | 644 | 646 | 638 | 641 | 249,000 | 3,205 |
| 2007-04-16 | 645 | 646 | 635 | 640 | 240,000 | 3,200 |
| 2007-04-13 | 646 | 647 | 634 | 635 | 226,000 | 3,175 |
| 2007-04-12 | 636 | 644 | 632 | 641 | 294,000 | 3,205 |
| 2007-04-11 | 637 | 640 | 633 | 635 | 212,000 | 3,175 |
| 2007-04-10 | 642 | 646 | 635 | 637 | 253,000 | 3,185 |
| 2007-04-09 | 644 | 648 | 640 | 644 | 203,000 | 3,220 |
| 2007-04-06 | 645 | 647 | 640 | 643 | 194,000 | 3,215 |
| 2007-04-05 | 632 | 650 | 627 | 647 | 643,000 | 3,235 |
| 2007-04-04 | 633 | 635 | 626 | 630 | 253,000 | 3,150 |
| 2007-04-03 | 624 | 636 | 623 | 632 | 308,000 | 3,160 |
| 2007-04-02 | 632 | 634 | 619 | 621 | 216,000 | 3,105 |
| 2007-03-30 | 610 | 629 | 608 | 629 | 403,000 | 3,145 |
| 2007-03-29 | 595 | 610 | 595 | 609 | 84,000 | 3,045 |
| 2007-03-28 | 605 | 608 | 602 | 603 | 147,000 | 3,015 |
| 2007-03-27 | 605 | 609 | 598 | 604 | 146,000 | 3,020 |
| 2007-03-26 | 609 | 609 | 604 | 609 | 204,000 | 3,045 |
| 2007-03-23 | 609 | 609 | 605 | 608 | 119,000 | 3,040 |
| 2007-03-22 | 607 | 612 | 607 | 608 | 104,000 | 3,040 |
| 2007-03-20 | 606 | 613 | 595 | 599 | 233,000 | 2,995 |
| 2007-03-19 | 597 | 599 | 590 | 598 | 149,000 | 2,990 |
| 2007-03-16 | 595 | 599 | 585 | 593 | 149,000 | 2,965 |
| 2007-03-15 | 589 | 599 | 588 | 594 | 170,000 | 2,970 |
| 2007-03-14 | 596 | 598 | 583 | 586 | 158,000 | 2,930 |
| 2007-03-13 | 605 | 608 | 601 | 607 | 65,000 | 3,035 |
| 2007-03-12 | 602 | 611 | 602 | 609 | 45,000 | 3,045 |
| 2007-03-09 | 600 | 612 | 599 | 605 | 338,000 | 3,025 |
| 2007-03-08 | 581 | 596 | 581 | 596 | 97,000 | 2,980 |
| 2007-03-07 | 596 | 600 | 584 | 588 | 169,000 | 2,940 |
| 2007-03-06 | 580 | 594 | 573 | 594 | 171,000 | 2,970 |
| 2007-03-05 | 590 | 591 | 581 | 586 | 206,000 | 2,930 |
| 2007-03-02 | 609 | 613 | 595 | 596 | 180,000 | 2,980 |
| 2007-03-01 | 600 | 609 | 599 | 609 | 281,000 | 3,045 |
| 2007-02-28 | 561 | 595 | 561 | 590 | 195,000 | 2,950 |
| 2007-02-27 | 604 | 611 | 601 | 608 | 160,000 | 3,040 |
| 2007-02-26 | 619 | 620 | 615 | 617 | 89,000 | 3,085 |
| 2007-02-23 | 611 | 617 | 611 | 617 | 232,000 | 3,085 |
| 2007-02-22 | 610 | 611 | 603 | 609 | 86,000 | 3,045 |
| 2007-02-21 | 613 | 613 | 605 | 610 | 79,000 | 3,050 |
| 2007-02-20 | 607 | 610 | 601 | 606 | 156,000 | 3,030 |
| 2007-02-19 | 605 | 620 | 602 | 615 | 345,000 | 3,075 |
| 2007-02-16 | 608 | 609 | 602 | 606 | 111,000 | 3,030 |
| 2007-02-15 | 605 | 610 | 600 | 609 | 171,000 | 3,045 |
| 2007-02-14 | 604 | 613 | 596 | 604 | 273,000 | 3,020 |
| 2007-02-13 | 604 | 609 | 600 | 605 | 217,000 | 3,025 |
| 2007-02-09 | 580 | 592 | 580 | 592 | 117,000 | 2,960 |
| 2007-02-08 | 589 | 590 | 583 | 584 | 72,000 | 2,920 |
| 2007-02-07 | 592 | 592 | 585 | 588 | 44,000 | 2,940 |
| 2007-02-06 | 582 | 591 | 582 | 591 | 62,000 | 2,955 |
| 2007-02-05 | 593 | 593 | 582 | 586 | 85,000 | 2,930 |
| 2007-02-02 | 599 | 599 | 585 | 594 | 102,000 | 2,970 |
| 2007-02-01 | 588 | 599 | 588 | 599 | 59,000 | 2,995 |
| 2007-01-31 | 597 | 597 | 589 | 592 | 80,000 | 2,960 |
| 2007-01-30 | 598 | 600 | 596 | 596 | 27,000 | 2,980 |
| 2007-01-29 | 598 | 600 | 589 | 597 | 66,000 | 2,985 |
| 2007-01-26 | 596 | 597 | 588 | 597 | 93,000 | 2,985 |
| 2007-01-25 | 605 | 606 | 588 | 595 | 68,000 | 2,975 |
| 2007-01-24 | 609 | 609 | 601 | 606 | 85,000 | 3,030 |
| 2007-01-23 | 607 | 608 | 602 | 608 | 76,000 | 3,040 |
| 2007-01-22 | 606 | 609 | 601 | 609 | 70,000 | 3,045 |
| 2007-01-19 | 606 | 606 | 601 | 605 | 66,000 | 3,025 |
| 2007-01-18 | 602 | 608 | 602 | 605 | 56,000 | 3,025 |
| 2007-01-17 | 606 | 608 | 594 | 608 | 82,000 | 3,040 |
| 2007-01-16 | 602 | 613 | 600 | 606 | 228,000 | 3,030 |
| 2007-01-15 | 590 | 603 | 590 | 603 | 155,000 | 3,015 |
| 2007-01-12 | 586 | 596 | 586 | 595 | 166,000 | 2,975 |
| 2007-01-11 | 587 | 593 | 576 | 577 | 193,000 | 2,885 |
| 2007-01-10 | 583 | 583 | 572 | 572 | 93,000 | 2,860 |
| 2007-01-09 | 579 | 588 | 573 | 583 | 79,000 | 2,915 |
| 2007-01-05 | 586 | 588 | 578 | 578 | 78,000 | 2,890 |
| 2007-01-04 | 580 | 584 | 578 | 582 | 34,000 | 2,910 |
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
