4914 高砂香料工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 629 | 630 | 618 | 624 | 64,000 | 3,120 |
| 2008-12-29 | 640 | 650 | 627 | 630 | 194,000 | 3,150 |
| 2008-12-26 | 630 | 639 | 622 | 630 | 159,000 | 3,150 |
| 2008-12-25 | 614 | 625 | 608 | 620 | 155,000 | 3,100 |
| 2008-12-24 | 625 | 635 | 605 | 608 | 100,000 | 3,040 |
| 2008-12-22 | 621 | 646 | 621 | 645 | 112,000 | 3,225 |
| 2008-12-19 | 638 | 638 | 620 | 620 | 115,000 | 3,100 |
| 2008-12-18 | 636 | 649 | 635 | 641 | 169,000 | 3,205 |
| 2008-12-17 | 644 | 644 | 611 | 626 | 95,000 | 3,130 |
| 2008-12-16 | 644 | 645 | 636 | 641 | 123,000 | 3,205 |
| 2008-12-15 | 646 | 648 | 631 | 644 | 214,000 | 3,220 |
| 2008-12-12 | 612 | 612 | 577 | 592 | 235,000 | 2,960 |
| 2008-12-11 | 597 | 612 | 588 | 611 | 211,000 | 3,055 |
| 2008-12-10 | 610 | 620 | 595 | 597 | 230,000 | 2,985 |
| 2008-12-09 | 623 | 630 | 604 | 612 | 172,000 | 3,060 |
| 2008-12-08 | 600 | 628 | 591 | 623 | 176,000 | 3,115 |
| 2008-12-05 | 585 | 604 | 585 | 592 | 248,000 | 2,960 |
| 2008-12-04 | 578 | 595 | 578 | 591 | 184,000 | 2,955 |
| 2008-12-03 | 570 | 578 | 560 | 578 | 209,000 | 2,890 |
| 2008-12-02 | 553 | 567 | 541 | 562 | 220,000 | 2,810 |
| 2008-12-01 | 560 | 560 | 550 | 553 | 206,000 | 2,765 |
| 2008-11-28 | 549 | 563 | 543 | 560 | 202,000 | 2,800 |
| 2008-11-27 | 527 | 547 | 527 | 545 | 162,000 | 2,725 |
| 2008-11-26 | 514 | 530 | 514 | 521 | 95,000 | 2,605 |
| 2008-11-25 | 534 | 539 | 513 | 524 | 151,000 | 2,620 |
| 2008-11-21 | 501 | 521 | 484 | 521 | 214,000 | 2,605 |
| 2008-11-20 | 528 | 528 | 510 | 515 | 130,000 | 2,575 |
| 2008-11-19 | 526 | 542 | 524 | 538 | 104,000 | 2,690 |
| 2008-11-18 | 520 | 531 | 511 | 525 | 135,000 | 2,625 |
| 2008-11-17 | 517 | 541 | 503 | 530 | 185,000 | 2,650 |
| 2008-11-14 | 550 | 560 | 528 | 532 | 158,000 | 2,660 |
| 2008-11-13 | 499 | 554 | 499 | 544 | 299,000 | 2,720 |
| 2008-11-12 | 504 | 514 | 500 | 503 | 152,000 | 2,515 |
| 2008-11-11 | 523 | 551 | 515 | 524 | 275,000 | 2,620 |
| 2008-11-10 | 487 | 520 | 487 | 520 | 160,000 | 2,600 |
| 2008-11-07 | 463 | 491 | 460 | 482 | 133,000 | 2,410 |
| 2008-11-06 | 485 | 496 | 471 | 476 | 150,000 | 2,380 |
| 2008-11-05 | 485 | 494 | 479 | 494 | 142,000 | 2,470 |
| 2008-11-04 | 470 | 478 | 463 | 470 | 178,000 | 2,350 |
| 2008-10-31 | 458 | 474 | 449 | 465 | 136,000 | 2,325 |
| 2008-10-30 | 427 | 453 | 427 | 453 | 207,000 | 2,265 |
| 2008-10-29 | 424 | 424 | 403 | 419 | 257,000 | 2,095 |
| 2008-10-28 | 374 | 405 | 370 | 405 | 162,000 | 2,025 |
| 2008-10-27 | 414 | 414 | 371 | 374 | 191,000 | 1,870 |
| 2008-10-24 | 426 | 427 | 386 | 389 | 200,000 | 1,945 |
| 2008-10-23 | 420 | 423 | 401 | 421 | 186,000 | 2,105 |
| 2008-10-22 | 467 | 471 | 436 | 436 | 169,000 | 2,180 |
| 2008-10-21 | 488 | 488 | 465 | 471 | 208,000 | 2,355 |
| 2008-10-20 | 453 | 481 | 452 | 470 | 320,000 | 2,350 |
| 2008-10-17 | 436 | 461 | 436 | 458 | 262,000 | 2,290 |
| 2008-10-16 | 425 | 437 | 408 | 416 | 225,000 | 2,080 |
| 2008-10-15 | 455 | 465 | 426 | 455 | 204,000 | 2,275 |
| 2008-10-14 | 455 | 463 | 445 | 456 | 328,000 | 2,280 |
| 2008-10-10 | 407 | 408 | 386 | 386 | 438,000 | 1,930 |
| 2008-10-09 | 426 | 450 | 419 | 432 | 376,000 | 2,160 |
| 2008-10-08 | 495 | 497 | 430 | 432 | 327,000 | 2,160 |
| 2008-10-07 | 485 | 510 | 480 | 506 | 217,000 | 2,530 |
| 2008-10-06 | 521 | 528 | 515 | 516 | 219,000 | 2,580 |
| 2008-10-03 | 528 | 532 | 526 | 529 | 188,000 | 2,645 |
| 2008-10-02 | 537 | 538 | 525 | 530 | 232,000 | 2,650 |
| 2008-10-01 | 522 | 535 | 522 | 529 | 259,000 | 2,645 |
| 2008-09-30 | 519 | 523 | 500 | 504 | 173,000 | 2,520 |
| 2008-09-29 | 536 | 542 | 528 | 535 | 106,000 | 2,675 |
| 2008-09-26 | 533 | 542 | 525 | 531 | 259,000 | 2,655 |
| 2008-09-25 | 527 | 545 | 525 | 543 | 120,000 | 2,715 |
| 2008-09-24 | 535 | 539 | 520 | 539 | 133,000 | 2,695 |
| 2008-09-22 | 521 | 543 | 519 | 530 | 326,000 | 2,650 |
| 2008-09-19 | 496 | 510 | 494 | 504 | 456,000 | 2,520 |
| 2008-09-18 | 484 | 490 | 480 | 486 | 323,000 | 2,430 |
| 2008-09-17 | 500 | 502 | 485 | 488 | 169,000 | 2,440 |
| 2008-09-16 | 487 | 498 | 475 | 497 | 300,000 | 2,485 |
| 2008-09-12 | 507 | 524 | 503 | 523 | 306,000 | 2,615 |
| 2008-09-11 | 500 | 519 | 500 | 506 | 162,000 | 2,530 |
| 2008-09-10 | 491 | 505 | 488 | 500 | 236,000 | 2,500 |
| 2008-09-09 | 517 | 517 | 491 | 491 | 328,000 | 2,455 |
| 2008-09-08 | 516 | 524 | 510 | 514 | 323,000 | 2,570 |
| 2008-09-05 | 521 | 521 | 504 | 506 | 404,000 | 2,530 |
| 2008-09-04 | 560 | 560 | 536 | 536 | 315,000 | 2,680 |
| 2008-09-03 | 579 | 581 | 568 | 570 | 356,000 | 2,850 |
| 2008-09-02 | 595 | 600 | 588 | 589 | 174,000 | 2,945 |
| 2008-09-01 | 600 | 604 | 593 | 593 | 68,000 | 2,965 |
| 2008-08-29 | 604 | 609 | 601 | 609 | 148,000 | 3,045 |
| 2008-08-28 | 593 | 595 | 588 | 595 | 127,000 | 2,975 |
| 2008-08-27 | 605 | 605 | 592 | 592 | 115,000 | 2,960 |
| 2008-08-26 | 599 | 599 | 592 | 599 | 51,000 | 2,995 |
| 2008-08-25 | 598 | 606 | 590 | 597 | 81,000 | 2,985 |
| 2008-08-22 | 607 | 607 | 593 | 598 | 130,000 | 2,990 |
| 2008-08-21 | 602 | 613 | 601 | 604 | 81,000 | 3,020 |
| 2008-08-20 | 599 | 607 | 594 | 599 | 87,000 | 2,995 |
| 2008-08-19 | 610 | 610 | 593 | 601 | 90,000 | 3,005 |
| 2008-08-18 | 601 | 625 | 601 | 615 | 144,000 | 3,075 |
| 2008-08-15 | 603 | 605 | 595 | 600 | 110,000 | 3,000 |
| 2008-08-14 | 602 | 608 | 596 | 601 | 163,000 | 3,005 |
| 2008-08-13 | 592 | 603 | 592 | 597 | 222,000 | 2,985 |
| 2008-08-12 | 599 | 602 | 591 | 592 | 170,000 | 2,960 |
| 2008-08-11 | 588 | 603 | 588 | 599 | 103,000 | 2,995 |
| 2008-08-08 | 580 | 592 | 580 | 581 | 130,000 | 2,905 |
| 2008-08-07 | 602 | 607 | 596 | 596 | 117,000 | 2,980 |
| 2008-08-06 | 580 | 605 | 577 | 602 | 212,000 | 3,010 |
| 2008-08-05 | 561 | 576 | 559 | 571 | 359,000 | 2,855 |
| 2008-08-04 | 549 | 560 | 548 | 551 | 291,000 | 2,755 |
| 2008-08-01 | 564 | 564 | 550 | 559 | 414,000 | 2,795 |
| 2008-07-31 | 555 | 557 | 544 | 549 | 401,000 | 2,745 |
| 2008-07-30 | 556 | 565 | 554 | 559 | 325,000 | 2,795 |
| 2008-07-29 | 559 | 559 | 543 | 546 | 363,000 | 2,730 |
| 2008-07-28 | 576 | 577 | 565 | 567 | 229,000 | 2,835 |
| 2008-07-25 | 574 | 581 | 565 | 566 | 268,000 | 2,830 |
| 2008-07-24 | 574 | 579 | 574 | 578 | 146,000 | 2,890 |
| 2008-07-23 | 575 | 576 | 570 | 571 | 121,000 | 2,855 |
| 2008-07-22 | 560 | 567 | 553 | 564 | 166,000 | 2,820 |
| 2008-07-18 | 567 | 573 | 556 | 557 | 129,000 | 2,785 |
| 2008-07-17 | 571 | 574 | 563 | 566 | 140,000 | 2,830 |
| 2008-07-16 | 569 | 578 | 566 | 567 | 135,000 | 2,835 |
| 2008-07-15 | 586 | 588 | 573 | 578 | 149,000 | 2,890 |
| 2008-07-14 | 581 | 594 | 578 | 584 | 245,000 | 2,920 |
| 2008-07-11 | 574 | 587 | 569 | 572 | 92,000 | 2,860 |
| 2008-07-10 | 572 | 585 | 572 | 572 | 139,000 | 2,860 |
| 2008-07-09 | 593 | 614 | 570 | 571 | 172,000 | 2,855 |
| 2008-07-08 | 589 | 593 | 565 | 565 | 214,000 | 2,825 |
| 2008-07-07 | 587 | 600 | 583 | 595 | 127,000 | 2,975 |
| 2008-07-04 | 582 | 585 | 571 | 578 | 184,000 | 2,890 |
| 2008-07-03 | 598 | 599 | 572 | 574 | 283,000 | 2,870 |
| 2008-07-02 | 614 | 615 | 589 | 596 | 202,000 | 2,980 |
| 2008-07-01 | 612 | 625 | 603 | 607 | 280,000 | 3,035 |
| 2008-06-30 | 607 | 613 | 605 | 606 | 163,000 | 3,030 |
| 2008-06-27 | 619 | 620 | 604 | 608 | 242,000 | 3,040 |
| 2008-06-26 | 640 | 642 | 623 | 624 | 303,000 | 3,120 |
| 2008-06-25 | 641 | 644 | 635 | 644 | 218,000 | 3,220 |
| 2008-06-24 | 654 | 657 | 649 | 650 | 104,000 | 3,250 |
| 2008-06-23 | 652 | 656 | 643 | 653 | 89,000 | 3,265 |
| 2008-06-20 | 655 | 659 | 650 | 651 | 171,000 | 3,255 |
| 2008-06-19 | 659 | 662 | 640 | 645 | 370,000 | 3,225 |
| 2008-06-18 | 671 | 674 | 666 | 669 | 76,000 | 3,345 |
| 2008-06-17 | 673 | 677 | 671 | 673 | 79,000 | 3,365 |
| 2008-06-16 | 675 | 678 | 664 | 674 | 95,000 | 3,370 |
| 2008-06-13 | 681 | 687 | 674 | 678 | 219,000 | 3,390 |
| 2008-06-12 | 677 | 684 | 662 | 684 | 356,000 | 3,420 |
| 2008-06-11 | 667 | 670 | 663 | 667 | 118,000 | 3,335 |
| 2008-06-10 | 673 | 675 | 665 | 666 | 101,000 | 3,330 |
| 2008-06-09 | 658 | 672 | 657 | 666 | 166,000 | 3,330 |
| 2008-06-06 | 686 | 686 | 675 | 675 | 176,000 | 3,375 |
| 2008-06-05 | 667 | 676 | 663 | 676 | 243,000 | 3,380 |
| 2008-06-04 | 656 | 664 | 655 | 660 | 133,000 | 3,300 |
| 2008-06-03 | 672 | 672 | 650 | 655 | 276,000 | 3,275 |
| 2008-06-02 | 670 | 675 | 667 | 670 | 184,000 | 3,350 |
| 2008-05-30 | 664 | 668 | 659 | 665 | 160,000 | 3,325 |
| 2008-05-29 | 645 | 658 | 645 | 654 | 189,000 | 3,270 |
| 2008-05-28 | 652 | 658 | 641 | 643 | 246,000 | 3,215 |
| 2008-05-27 | 652 | 661 | 652 | 654 | 202,000 | 3,270 |
| 2008-05-26 | 672 | 672 | 652 | 652 | 320,000 | 3,260 |
| 2008-05-23 | 663 | 678 | 658 | 662 | 436,000 | 3,310 |
| 2008-05-22 | 666 | 670 | 657 | 660 | 261,000 | 3,300 |
| 2008-05-21 | 677 | 682 | 659 | 661 | 269,000 | 3,305 |
| 2008-05-20 | 684 | 687 | 679 | 679 | 201,000 | 3,395 |
| 2008-05-19 | 690 | 691 | 678 | 680 | 244,000 | 3,400 |
| 2008-05-16 | 720 | 722 | 675 | 682 | 560,000 | 3,410 |
| 2008-05-15 | 732 | 744 | 727 | 734 | 379,000 | 3,670 |
| 2008-05-14 | 715 | 744 | 709 | 724 | 342,000 | 3,620 |
| 2008-05-13 | 712 | 714 | 702 | 709 | 167,000 | 3,545 |
| 2008-05-12 | 709 | 715 | 702 | 712 | 307,000 | 3,560 |
| 2008-05-09 | 727 | 730 | 703 | 708 | 208,000 | 3,540 |
| 2008-05-08 | 735 | 742 | 727 | 729 | 191,000 | 3,645 |
| 2008-05-07 | 752 | 752 | 732 | 735 | 113,000 | 3,675 |
| 2008-05-02 | 729 | 745 | 727 | 737 | 103,000 | 3,685 |
| 2008-05-01 | 732 | 737 | 720 | 724 | 86,000 | 3,620 |
| 2008-04-30 | 743 | 743 | 723 | 732 | 150,000 | 3,660 |
| 2008-04-28 | 774 | 774 | 709 | 743 | 302,000 | 3,715 |
| 2008-04-25 | 768 | 780 | 761 | 764 | 142,000 | 3,820 |
| 2008-04-24 | 770 | 778 | 763 | 769 | 242,000 | 3,845 |
| 2008-04-23 | 771 | 779 | 762 | 764 | 201,000 | 3,820 |
| 2008-04-22 | 759 | 769 | 750 | 761 | 96,000 | 3,805 |
| 2008-04-21 | 760 | 766 | 757 | 759 | 108,000 | 3,795 |
| 2008-04-18 | 769 | 769 | 750 | 754 | 133,000 | 3,770 |
| 2008-04-17 | 764 | 776 | 760 | 767 | 228,000 | 3,835 |
| 2008-04-16 | 747 | 766 | 747 | 754 | 124,000 | 3,770 |
| 2008-04-15 | 748 | 755 | 740 | 745 | 151,000 | 3,725 |
| 2008-04-14 | 728 | 746 | 725 | 733 | 170,000 | 3,665 |
| 2008-04-11 | 760 | 769 | 749 | 751 | 239,000 | 3,755 |
| 2008-04-10 | 775 | 775 | 761 | 765 | 93,000 | 3,825 |
| 2008-04-09 | 773 | 780 | 763 | 776 | 205,000 | 3,880 |
| 2008-04-08 | 789 | 789 | 757 | 763 | 327,000 | 3,815 |
| 2008-04-07 | 794 | 802 | 791 | 798 | 100,000 | 3,990 |
| 2008-04-04 | 793 | 797 | 787 | 793 | 111,000 | 3,965 |
| 2008-04-03 | 799 | 802 | 790 | 792 | 166,000 | 3,960 |
| 2008-04-02 | 804 | 815 | 788 | 799 | 106,000 | 3,995 |
| 2008-04-01 | 800 | 812 | 785 | 795 | 261,000 | 3,975 |
| 2008-03-31 | 813 | 818 | 782 | 809 | 481,000 | 4,045 |
| 2008-03-28 | 805 | 826 | 803 | 821 | 271,000 | 4,105 |
| 2008-03-27 | 799 | 804 | 789 | 801 | 127,000 | 4,005 |
| 2008-03-26 | 798 | 802 | 793 | 801 | 107,000 | 4,005 |
| 2008-03-25 | 793 | 798 | 790 | 792 | 154,000 | 3,960 |
| 2008-03-24 | 800 | 800 | 783 | 783 | 86,000 | 3,915 |
| 2008-03-21 | 796 | 796 | 782 | 795 | 142,000 | 3,975 |
| 2008-03-19 | 796 | 796 | 775 | 786 | 199,000 | 3,930 |
| 2008-03-18 | 740 | 770 | 740 | 762 | 211,000 | 3,810 |
| 2008-03-17 | 762 | 765 | 734 | 750 | 560,000 | 3,750 |
| 2008-03-14 | 788 | 788 | 772 | 776 | 349,000 | 3,880 |
| 2008-03-13 | 780 | 798 | 772 | 792 | 371,000 | 3,960 |
| 2008-03-12 | 810 | 816 | 785 | 792 | 223,000 | 3,960 |
| 2008-03-11 | 780 | 792 | 771 | 787 | 188,000 | 3,935 |
| 2008-03-10 | 800 | 816 | 785 | 795 | 289,000 | 3,975 |
| 2008-03-07 | 815 | 823 | 807 | 820 | 311,000 | 4,100 |
| 2008-03-06 | 812 | 833 | 812 | 825 | 204,000 | 4,125 |
| 2008-03-05 | 820 | 829 | 806 | 811 | 251,000 | 4,055 |
| 2008-03-04 | 821 | 832 | 819 | 823 | 365,000 | 4,115 |
| 2008-03-03 | 830 | 830 | 819 | 821 | 367,000 | 4,105 |
| 2008-02-29 | 818 | 835 | 813 | 833 | 312,000 | 4,165 |
| 2008-02-28 | 810 | 824 | 807 | 818 | 265,000 | 4,090 |
| 2008-02-27 | 825 | 836 | 818 | 818 | 281,000 | 4,090 |
| 2008-02-26 | 847 | 848 | 821 | 821 | 413,000 | 4,105 |
| 2008-02-25 | 835 | 845 | 834 | 841 | 359,000 | 4,205 |
| 2008-02-22 | 822 | 840 | 819 | 838 | 458,000 | 4,190 |
| 2008-02-21 | 792 | 833 | 792 | 822 | 404,000 | 4,110 |
| 2008-02-20 | 811 | 811 | 781 | 782 | 256,000 | 3,910 |
| 2008-02-19 | 829 | 837 | 810 | 811 | 556,000 | 4,055 |
| 2008-02-18 | 790 | 827 | 786 | 820 | 553,000 | 4,100 |
| 2008-02-15 | 785 | 809 | 783 | 799 | 1,199,000 | 3,995 |
| 2008-02-14 | 775 | 775 | 765 | 775 | 199,000 | 3,875 |
| 2008-02-13 | 673 | 692 | 673 | 675 | 181,000 | 3,375 |
| 2008-02-12 | 662 | 674 | 658 | 669 | 165,000 | 3,345 |
| 2008-02-08 | 664 | 690 | 664 | 678 | 315,000 | 3,390 |
| 2008-02-07 | 675 | 685 | 651 | 674 | 121,000 | 3,370 |
| 2008-02-06 | 704 | 705 | 671 | 681 | 205,000 | 3,405 |
| 2008-02-05 | 704 | 719 | 702 | 708 | 233,000 | 3,540 |
| 2008-02-04 | 705 | 705 | 690 | 695 | 104,000 | 3,475 |
| 2008-02-01 | 702 | 702 | 672 | 683 | 213,000 | 3,415 |
| 2008-01-31 | 654 | 694 | 646 | 692 | 460,000 | 3,460 |
| 2008-01-30 | 673 | 673 | 639 | 648 | 229,000 | 3,240 |
| 2008-01-29 | 661 | 676 | 649 | 663 | 157,000 | 3,315 |
| 2008-01-28 | 669 | 684 | 651 | 651 | 228,000 | 3,255 |
| 2008-01-25 | 655 | 685 | 640 | 649 | 261,000 | 3,245 |
| 2008-01-24 | 645 | 662 | 636 | 654 | 248,000 | 3,270 |
| 2008-01-23 | 644 | 657 | 624 | 637 | 302,000 | 3,185 |
| 2008-01-22 | 645 | 659 | 624 | 629 | 374,000 | 3,145 |
| 2008-01-21 | 692 | 699 | 670 | 679 | 277,000 | 3,395 |
| 2008-01-18 | 680 | 713 | 673 | 702 | 205,000 | 3,510 |
| 2008-01-17 | 690 | 704 | 688 | 696 | 384,000 | 3,480 |
| 2008-01-16 | 706 | 709 | 675 | 677 | 589,000 | 3,385 |
| 2008-01-15 | 750 | 751 | 726 | 726 | 343,000 | 3,630 |
| 2008-01-11 | 757 | 759 | 745 | 750 | 335,000 | 3,750 |
| 2008-01-10 | 758 | 759 | 746 | 750 | 217,000 | 3,750 |
| 2008-01-09 | 748 | 767 | 743 | 766 | 251,000 | 3,830 |
| 2008-01-08 | 736 | 760 | 735 | 758 | 378,000 | 3,790 |
| 2008-01-07 | 745 | 746 | 724 | 735 | 516,000 | 3,675 |
| 2008-01-04 | 777 | 777 | 748 | 755 | 113,000 | 3,775 |
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
