4914 高砂香料工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 456 | 456 | 446 | 446 | 91,000 | 2,230 |
| 2009-12-29 | 457 | 457 | 450 | 451 | 80,000 | 2,255 |
| 2009-12-28 | 456 | 469 | 456 | 458 | 139,000 | 2,290 |
| 2009-12-25 | 450 | 450 | 444 | 446 | 66,000 | 2,230 |
| 2009-12-24 | 446 | 447 | 446 | 447 | 31,000 | 2,235 |
| 2009-12-22 | 446 | 446 | 443 | 444 | 54,000 | 2,220 |
| 2009-12-21 | 450 | 450 | 441 | 441 | 47,000 | 2,205 |
| 2009-12-18 | 448 | 448 | 443 | 444 | 38,000 | 2,220 |
| 2009-12-17 | 446 | 448 | 443 | 443 | 52,000 | 2,215 |
| 2009-12-16 | 448 | 453 | 447 | 450 | 210,000 | 2,250 |
| 2009-12-15 | 440 | 442 | 436 | 438 | 195,000 | 2,190 |
| 2009-12-14 | 446 | 447 | 442 | 445 | 101,000 | 2,225 |
| 2009-12-11 | 449 | 450 | 446 | 450 | 160,000 | 2,250 |
| 2009-12-10 | 458 | 458 | 439 | 446 | 96,000 | 2,230 |
| 2009-12-09 | 466 | 467 | 454 | 457 | 199,000 | 2,285 |
| 2009-12-08 | 453 | 454 | 446 | 446 | 84,000 | 2,230 |
| 2009-12-07 | 448 | 452 | 447 | 450 | 75,000 | 2,250 |
| 2009-12-04 | 446 | 446 | 441 | 443 | 49,000 | 2,215 |
| 2009-12-03 | 434 | 453 | 434 | 449 | 125,000 | 2,245 |
| 2009-12-02 | 443 | 445 | 436 | 436 | 70,000 | 2,180 |
| 2009-12-01 | 430 | 447 | 429 | 443 | 151,000 | 2,215 |
| 2009-11-30 | 424 | 429 | 424 | 429 | 141,000 | 2,145 |
| 2009-11-27 | 427 | 429 | 422 | 424 | 55,000 | 2,120 |
| 2009-11-26 | 432 | 434 | 424 | 429 | 71,000 | 2,145 |
| 2009-11-25 | 432 | 442 | 428 | 428 | 81,000 | 2,140 |
| 2009-11-24 | 429 | 432 | 427 | 428 | 107,000 | 2,140 |
| 2009-11-20 | 432 | 433 | 425 | 427 | 205,000 | 2,135 |
| 2009-11-19 | 438 | 438 | 433 | 433 | 41,000 | 2,165 |
| 2009-11-18 | 444 | 445 | 436 | 437 | 99,000 | 2,185 |
| 2009-11-17 | 446 | 447 | 440 | 444 | 63,000 | 2,220 |
| 2009-11-16 | 450 | 450 | 443 | 446 | 56,000 | 2,230 |
| 2009-11-13 | 448 | 451 | 448 | 451 | 64,000 | 2,255 |
| 2009-11-12 | 454 | 454 | 449 | 449 | 31,000 | 2,245 |
| 2009-11-11 | 461 | 461 | 452 | 452 | 43,000 | 2,260 |
| 2009-11-10 | 458 | 464 | 454 | 460 | 77,000 | 2,300 |
| 2009-11-09 | 464 | 464 | 459 | 461 | 39,000 | 2,305 |
| 2009-11-06 | 462 | 462 | 453 | 459 | 84,000 | 2,295 |
| 2009-11-05 | 469 | 469 | 459 | 464 | 33,000 | 2,320 |
| 2009-11-04 | 472 | 472 | 463 | 470 | 62,000 | 2,350 |
| 2009-11-02 | 469 | 475 | 465 | 475 | 75,000 | 2,375 |
| 2009-10-30 | 466 | 475 | 463 | 475 | 114,000 | 2,375 |
| 2009-10-29 | 455 | 465 | 452 | 465 | 209,000 | 2,325 |
| 2009-10-28 | 451 | 464 | 451 | 459 | 120,000 | 2,295 |
| 2009-10-27 | 471 | 472 | 454 | 456 | 201,000 | 2,280 |
| 2009-10-26 | 462 | 469 | 461 | 469 | 100,000 | 2,345 |
| 2009-10-23 | 468 | 469 | 462 | 463 | 108,000 | 2,315 |
| 2009-10-22 | 470 | 470 | 464 | 468 | 110,000 | 2,340 |
| 2009-10-21 | 473 | 474 | 467 | 468 | 76,000 | 2,340 |
| 2009-10-20 | 468 | 477 | 468 | 472 | 69,000 | 2,360 |
| 2009-10-19 | 468 | 473 | 464 | 468 | 64,000 | 2,340 |
| 2009-10-16 | 465 | 468 | 464 | 468 | 76,000 | 2,340 |
| 2009-10-15 | 467 | 473 | 466 | 469 | 127,000 | 2,345 |
| 2009-10-14 | 473 | 473 | 465 | 466 | 126,000 | 2,330 |
| 2009-10-13 | 475 | 478 | 472 | 472 | 72,000 | 2,360 |
| 2009-10-09 | 476 | 476 | 470 | 474 | 89,000 | 2,370 |
| 2009-10-08 | 486 | 486 | 475 | 475 | 80,000 | 2,375 |
| 2009-10-07 | 477 | 487 | 477 | 487 | 45,000 | 2,435 |
| 2009-10-06 | 483 | 484 | 473 | 481 | 84,000 | 2,405 |
| 2009-10-05 | 489 | 490 | 482 | 488 | 106,000 | 2,440 |
| 2009-10-02 | 498 | 498 | 485 | 487 | 79,000 | 2,435 |
| 2009-10-01 | 507 | 507 | 496 | 501 | 84,000 | 2,505 |
| 2009-09-30 | 511 | 513 | 506 | 507 | 71,000 | 2,535 |
| 2009-09-29 | 514 | 519 | 505 | 519 | 91,000 | 2,595 |
| 2009-09-28 | 510 | 515 | 505 | 515 | 83,000 | 2,575 |
| 2009-09-25 | 528 | 528 | 510 | 516 | 106,000 | 2,580 |
| 2009-09-24 | 529 | 537 | 516 | 537 | 161,000 | 2,685 |
| 2009-09-18 | 516 | 519 | 508 | 519 | 144,000 | 2,595 |
| 2009-09-17 | 510 | 519 | 505 | 515 | 169,000 | 2,575 |
| 2009-09-16 | 518 | 526 | 509 | 512 | 114,000 | 2,560 |
| 2009-09-15 | 516 | 519 | 511 | 514 | 116,000 | 2,570 |
| 2009-09-14 | 520 | 521 | 504 | 507 | 139,000 | 2,535 |
| 2009-09-11 | 537 | 537 | 513 | 518 | 313,000 | 2,590 |
| 2009-09-10 | 498 | 544 | 498 | 527 | 509,000 | 2,635 |
| 2009-09-09 | 500 | 500 | 496 | 496 | 32,000 | 2,480 |
| 2009-09-08 | 498 | 502 | 498 | 502 | 33,000 | 2,510 |
| 2009-09-07 | 498 | 503 | 496 | 499 | 45,000 | 2,495 |
| 2009-09-04 | 498 | 501 | 495 | 498 | 95,000 | 2,490 |
| 2009-09-03 | 501 | 510 | 497 | 504 | 94,000 | 2,520 |
| 2009-09-02 | 493 | 502 | 493 | 500 | 145,000 | 2,500 |
| 2009-09-01 | 511 | 518 | 510 | 518 | 101,000 | 2,590 |
| 2009-08-31 | 511 | 515 | 503 | 508 | 82,000 | 2,540 |
| 2009-08-28 | 506 | 509 | 503 | 506 | 72,000 | 2,530 |
| 2009-08-27 | 510 | 510 | 504 | 505 | 71,000 | 2,525 |
| 2009-08-26 | 505 | 511 | 503 | 510 | 91,000 | 2,550 |
| 2009-08-25 | 506 | 506 | 503 | 504 | 49,000 | 2,520 |
| 2009-08-24 | 504 | 510 | 501 | 503 | 65,000 | 2,515 |
| 2009-08-21 | 496 | 500 | 489 | 495 | 133,000 | 2,475 |
| 2009-08-20 | 499 | 504 | 495 | 503 | 95,000 | 2,515 |
| 2009-08-19 | 501 | 502 | 495 | 498 | 113,000 | 2,490 |
| 2009-08-18 | 500 | 508 | 500 | 502 | 80,000 | 2,510 |
| 2009-08-17 | 514 | 515 | 501 | 501 | 209,000 | 2,505 |
| 2009-08-14 | 510 | 512 | 508 | 511 | 78,000 | 2,555 |
| 2009-08-13 | 510 | 511 | 507 | 510 | 54,000 | 2,550 |
| 2009-08-12 | 507 | 510 | 506 | 509 | 92,000 | 2,545 |
| 2009-08-11 | 507 | 513 | 506 | 512 | 67,000 | 2,560 |
| 2009-08-10 | 505 | 506 | 503 | 506 | 62,000 | 2,530 |
| 2009-08-07 | 506 | 507 | 501 | 504 | 62,000 | 2,520 |
| 2009-08-06 | 504 | 507 | 501 | 505 | 101,000 | 2,525 |
| 2009-08-05 | 507 | 510 | 502 | 502 | 104,000 | 2,510 |
| 2009-08-04 | 511 | 513 | 507 | 509 | 83,000 | 2,545 |
| 2009-08-03 | 508 | 518 | 508 | 511 | 67,000 | 2,555 |
| 2009-07-31 | 509 | 511 | 506 | 509 | 57,000 | 2,545 |
| 2009-07-30 | 513 | 513 | 506 | 509 | 87,000 | 2,545 |
| 2009-07-29 | 510 | 514 | 509 | 513 | 46,000 | 2,565 |
| 2009-07-28 | 510 | 515 | 510 | 514 | 48,000 | 2,570 |
| 2009-07-27 | 523 | 523 | 513 | 514 | 144,000 | 2,570 |
| 2009-07-24 | 518 | 518 | 509 | 513 | 134,000 | 2,565 |
| 2009-07-23 | 515 | 517 | 509 | 510 | 118,000 | 2,550 |
| 2009-07-22 | 516 | 523 | 515 | 519 | 174,000 | 2,595 |
| 2009-07-21 | 525 | 526 | 516 | 520 | 153,000 | 2,600 |
| 2009-07-17 | 517 | 517 | 510 | 512 | 108,000 | 2,560 |
| 2009-07-16 | 519 | 527 | 500 | 507 | 291,000 | 2,535 |
| 2009-07-15 | 522 | 524 | 512 | 517 | 162,000 | 2,585 |
| 2009-07-14 | 522 | 526 | 518 | 520 | 164,000 | 2,600 |
| 2009-07-13 | 520 | 527 | 517 | 518 | 140,000 | 2,590 |
| 2009-07-10 | 518 | 520 | 516 | 516 | 57,000 | 2,580 |
| 2009-07-09 | 518 | 518 | 511 | 512 | 101,000 | 2,560 |
| 2009-07-08 | 521 | 522 | 517 | 521 | 117,000 | 2,605 |
| 2009-07-07 | 520 | 526 | 520 | 525 | 144,000 | 2,625 |
| 2009-07-06 | 523 | 523 | 516 | 519 | 116,000 | 2,595 |
| 2009-07-03 | 520 | 525 | 513 | 524 | 290,000 | 2,620 |
| 2009-07-02 | 511 | 512 | 506 | 509 | 95,000 | 2,545 |
| 2009-07-01 | 514 | 521 | 510 | 514 | 116,000 | 2,570 |
| 2009-06-30 | 514 | 523 | 514 | 523 | 68,000 | 2,615 |
| 2009-06-29 | 523 | 523 | 510 | 514 | 182,000 | 2,570 |
| 2009-06-26 | 523 | 523 | 513 | 517 | 100,000 | 2,585 |
| 2009-06-25 | 492 | 506 | 492 | 503 | 192,000 | 2,515 |
| 2009-06-24 | 485 | 489 | 482 | 487 | 155,000 | 2,435 |
| 2009-06-23 | 495 | 495 | 480 | 480 | 225,000 | 2,400 |
| 2009-06-22 | 486 | 506 | 486 | 501 | 199,000 | 2,505 |
| 2009-06-19 | 492 | 507 | 492 | 496 | 238,000 | 2,480 |
| 2009-06-18 | 525 | 525 | 511 | 516 | 88,000 | 2,580 |
| 2009-06-17 | 522 | 526 | 520 | 520 | 93,000 | 2,600 |
| 2009-06-16 | 531 | 533 | 521 | 522 | 109,000 | 2,610 |
| 2009-06-15 | 536 | 538 | 532 | 537 | 131,000 | 2,685 |
| 2009-06-12 | 528 | 540 | 522 | 529 | 215,000 | 2,645 |
| 2009-06-11 | 547 | 547 | 529 | 534 | 78,000 | 2,670 |
| 2009-06-10 | 526 | 540 | 526 | 539 | 143,000 | 2,695 |
| 2009-06-09 | 515 | 519 | 513 | 516 | 132,000 | 2,580 |
| 2009-06-08 | 533 | 533 | 518 | 519 | 93,000 | 2,595 |
| 2009-06-05 | 527 | 535 | 523 | 523 | 224,000 | 2,615 |
| 2009-06-04 | 524 | 525 | 520 | 523 | 131,000 | 2,615 |
| 2009-06-03 | 517 | 528 | 517 | 523 | 214,000 | 2,615 |
| 2009-06-02 | 519 | 521 | 516 | 518 | 108,000 | 2,590 |
| 2009-06-01 | 502 | 509 | 502 | 509 | 70,000 | 2,545 |
| 2009-05-29 | 502 | 502 | 499 | 500 | 112,000 | 2,500 |
| 2009-05-28 | 493 | 500 | 493 | 499 | 122,000 | 2,495 |
| 2009-05-27 | 499 | 504 | 491 | 493 | 195,000 | 2,465 |
| 2009-05-26 | 495 | 496 | 487 | 494 | 138,000 | 2,470 |
| 2009-05-25 | 487 | 495 | 487 | 494 | 107,000 | 2,470 |
| 2009-05-22 | 490 | 492 | 488 | 491 | 60,000 | 2,455 |
| 2009-05-21 | 500 | 500 | 492 | 493 | 129,000 | 2,465 |
| 2009-05-20 | 499 | 502 | 494 | 500 | 133,000 | 2,500 |
| 2009-05-19 | 493 | 494 | 486 | 494 | 150,000 | 2,470 |
| 2009-05-18 | 486 | 489 | 481 | 486 | 128,000 | 2,430 |
| 2009-05-15 | 482 | 489 | 481 | 486 | 202,000 | 2,430 |
| 2009-05-14 | 480 | 484 | 475 | 481 | 177,000 | 2,405 |
| 2009-05-13 | 480 | 486 | 480 | 484 | 136,000 | 2,420 |
| 2009-05-12 | 481 | 485 | 480 | 481 | 128,000 | 2,405 |
| 2009-05-11 | 491 | 492 | 474 | 479 | 155,000 | 2,395 |
| 2009-05-08 | 489 | 495 | 476 | 486 | 152,000 | 2,430 |
| 2009-05-07 | 485 | 485 | 476 | 479 | 116,000 | 2,395 |
| 2009-05-01 | 475 | 475 | 466 | 472 | 133,000 | 2,360 |
| 2009-04-30 | 469 | 476 | 469 | 474 | 111,000 | 2,370 |
| 2009-04-28 | 467 | 472 | 458 | 458 | 143,000 | 2,290 |
| 2009-04-27 | 466 | 470 | 459 | 462 | 121,000 | 2,310 |
| 2009-04-24 | 462 | 463 | 455 | 455 | 122,000 | 2,275 |
| 2009-04-23 | 460 | 460 | 448 | 457 | 136,000 | 2,285 |
| 2009-04-22 | 463 | 463 | 453 | 455 | 136,000 | 2,275 |
| 2009-04-21 | 462 | 462 | 453 | 458 | 122,000 | 2,290 |
| 2009-04-20 | 466 | 467 | 464 | 466 | 84,000 | 2,330 |
| 2009-04-17 | 467 | 472 | 459 | 461 | 123,000 | 2,305 |
| 2009-04-16 | 473 | 480 | 465 | 467 | 107,000 | 2,335 |
| 2009-04-15 | 475 | 476 | 463 | 474 | 122,000 | 2,370 |
| 2009-04-14 | 473 | 476 | 462 | 472 | 144,000 | 2,360 |
| 2009-04-13 | 477 | 479 | 468 | 468 | 115,000 | 2,340 |
| 2009-04-10 | 481 | 483 | 474 | 475 | 128,000 | 2,375 |
| 2009-04-09 | 476 | 479 | 470 | 476 | 156,000 | 2,380 |
| 2009-04-08 | 482 | 484 | 473 | 476 | 152,000 | 2,380 |
| 2009-04-07 | 483 | 490 | 483 | 486 | 99,000 | 2,430 |
| 2009-04-06 | 491 | 491 | 477 | 478 | 101,000 | 2,390 |
| 2009-04-03 | 492 | 495 | 482 | 486 | 190,000 | 2,430 |
| 2009-04-02 | 490 | 495 | 485 | 494 | 208,000 | 2,470 |
| 2009-04-01 | 469 | 496 | 468 | 480 | 397,000 | 2,400 |
| 2009-03-31 | 500 | 505 | 487 | 487 | 328,000 | 2,435 |
| 2009-03-30 | 511 | 514 | 502 | 505 | 208,000 | 2,525 |
| 2009-03-27 | 514 | 518 | 502 | 507 | 253,000 | 2,535 |
| 2009-03-26 | 518 | 518 | 505 | 514 | 166,000 | 2,570 |
| 2009-03-25 | 501 | 512 | 496 | 512 | 214,000 | 2,560 |
| 2009-03-24 | 520 | 520 | 490 | 496 | 260,000 | 2,480 |
| 2009-03-23 | 480 | 490 | 472 | 490 | 204,000 | 2,450 |
| 2009-03-19 | 471 | 471 | 464 | 465 | 119,000 | 2,325 |
| 2009-03-18 | 465 | 475 | 462 | 463 | 109,000 | 2,315 |
| 2009-03-17 | 464 | 467 | 457 | 463 | 155,000 | 2,315 |
| 2009-03-16 | 452 | 472 | 452 | 464 | 181,000 | 2,320 |
| 2009-03-13 | 429 | 454 | 424 | 450 | 365,000 | 2,250 |
| 2009-03-12 | 464 | 465 | 436 | 439 | 288,000 | 2,195 |
| 2009-03-11 | 466 | 476 | 461 | 468 | 159,000 | 2,340 |
| 2009-03-10 | 478 | 479 | 458 | 459 | 194,000 | 2,295 |
| 2009-03-09 | 498 | 498 | 483 | 483 | 113,000 | 2,415 |
| 2009-03-06 | 503 | 507 | 493 | 498 | 214,000 | 2,490 |
| 2009-03-05 | 493 | 519 | 493 | 502 | 191,000 | 2,510 |
| 2009-03-04 | 466 | 488 | 466 | 488 | 135,000 | 2,440 |
| 2009-03-03 | 466 | 471 | 461 | 468 | 102,000 | 2,340 |
| 2009-03-02 | 481 | 483 | 468 | 476 | 156,000 | 2,380 |
| 2009-02-27 | 473 | 488 | 468 | 480 | 112,000 | 2,400 |
| 2009-02-26 | 477 | 490 | 470 | 473 | 99,000 | 2,365 |
| 2009-02-25 | 494 | 494 | 466 | 472 | 155,000 | 2,360 |
| 2009-02-24 | 481 | 492 | 475 | 479 | 166,000 | 2,395 |
| 2009-02-23 | 495 | 502 | 486 | 496 | 170,000 | 2,480 |
| 2009-02-20 | 518 | 518 | 496 | 496 | 202,000 | 2,480 |
| 2009-02-19 | 513 | 519 | 509 | 517 | 97,000 | 2,585 |
| 2009-02-18 | 496 | 513 | 496 | 513 | 556,000 | 2,565 |
| 2009-02-17 | 496 | 515 | 494 | 496 | 827,000 | 2,480 |
| 2009-02-16 | 481 | 506 | 471 | 502 | 746,000 | 2,510 |
| 2009-02-13 | 498 | 499 | 476 | 480 | 374,000 | 2,400 |
| 2009-02-12 | 512 | 525 | 507 | 523 | 170,000 | 2,615 |
| 2009-02-10 | 549 | 549 | 510 | 512 | 334,000 | 2,560 |
| 2009-02-09 | 555 | 564 | 550 | 554 | 171,000 | 2,770 |
| 2009-02-06 | 560 | 575 | 550 | 555 | 132,000 | 2,775 |
| 2009-02-05 | 583 | 583 | 555 | 558 | 158,000 | 2,790 |
| 2009-02-04 | 581 | 582 | 570 | 582 | 189,000 | 2,910 |
| 2009-02-03 | 598 | 605 | 578 | 580 | 237,000 | 2,900 |
| 2009-02-02 | 589 | 594 | 574 | 585 | 304,000 | 2,925 |
| 2009-01-30 | 545 | 574 | 544 | 571 | 119,000 | 2,855 |
| 2009-01-29 | 584 | 584 | 570 | 572 | 106,000 | 2,860 |
| 2009-01-28 | 591 | 591 | 576 | 581 | 79,000 | 2,905 |
| 2009-01-27 | 575 | 607 | 570 | 601 | 244,000 | 3,005 |
| 2009-01-26 | 544 | 565 | 544 | 554 | 61,000 | 2,770 |
| 2009-01-23 | 540 | 549 | 538 | 544 | 90,000 | 2,720 |
| 2009-01-22 | 567 | 567 | 539 | 558 | 288,000 | 2,790 |
| 2009-01-21 | 563 | 579 | 563 | 566 | 100,000 | 2,830 |
| 2009-01-20 | 598 | 600 | 582 | 583 | 92,000 | 2,915 |
| 2009-01-19 | 618 | 625 | 614 | 617 | 111,000 | 3,085 |
| 2009-01-16 | 587 | 614 | 587 | 608 | 120,000 | 3,040 |
| 2009-01-15 | 575 | 599 | 559 | 593 | 171,000 | 2,965 |
| 2009-01-14 | 567 | 589 | 566 | 575 | 116,000 | 2,875 |
| 2009-01-13 | 557 | 571 | 557 | 557 | 211,000 | 2,785 |
| 2009-01-09 | 580 | 603 | 570 | 597 | 131,000 | 2,985 |
| 2009-01-08 | 620 | 620 | 590 | 590 | 213,000 | 2,950 |
| 2009-01-07 | 632 | 639 | 623 | 624 | 129,000 | 3,120 |
| 2009-01-06 | 631 | 644 | 615 | 623 | 107,000 | 3,115 |
| 2009-01-05 | 632 | 635 | 625 | 625 | 30,000 | 3,125 |
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
