4914 高砂香料工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	487	489	480	485	59,000	2,425
2010-12-29	482	488	480	487	165,000	2,435
2010-12-28	488	488	479	485	176,000	2,425
2010-12-27	491	494	486	489	252,000	2,445
2010-12-24	491	491	482	488	200,000	2,440
2010-12-22	491	495	486	489	277,000	2,445
2010-12-21	494	496	483	490	252,000	2,450
2010-12-20	498	501	492	494	123,000	2,470
2010-12-17	496	503	491	501	250,000	2,505
2010-12-16	498	505	495	496	191,000	2,480
2010-12-15	499	502	494	502	179,000	2,510
2010-12-14	503	505	499	503	142,000	2,515
2010-12-13	509	509	500	503	133,000	2,515
2010-12-10	512	512	502	509	253,000	2,545
2010-12-09	511	511	500	506	250,000	2,530
2010-12-08	498	507	496	507	245,000	2,535
2010-12-07	498	498	490	498	202,000	2,490
2010-12-06	499	505	494	497	278,000	2,485
2010-12-03	501	501	495	498	177,000	2,490
2010-12-02	491	504	490	501	304,000	2,505
2010-12-01	479	489	477	487	248,000	2,435
2010-11-30	463	484	461	483	353,000	2,415
2010-11-29	456	466	451	463	211,000	2,315
2010-11-26	453	460	448	456	358,000	2,280
2010-11-25	434	469	432	451	560,000	2,255
2010-11-24	414	432	412	430	253,000	2,150
2010-11-22	418	418	413	415	61,000	2,075
2010-11-19	422	423	413	416	116,000	2,080
2010-11-18	411	422	411	421	117,000	2,105
2010-11-17	408	414	408	413	54,000	2,065
2010-11-16	419	421	413	415	64,000	2,075
2010-11-15	415	418	415	416	67,000	2,080
2010-11-12	416	418	411	413	93,000	2,065
2010-11-11	422	423	416	419	75,000	2,095
2010-11-10	422	430	420	424	76,000	2,120
2010-11-09	425	430	414	425	157,000	2,125
2010-11-08	419	427	413	426	184,000	2,130
2010-11-05	414	423	414	417	218,000	2,085
2010-11-04	413	417	405	412	302,000	2,060
2010-11-02	385	387	378	381	81,000	1,905
2010-11-01	388	389	382	383	63,000	1,915
2010-10-29	394	394	386	388	93,000	1,940
2010-10-28	403	403	393	393	126,000	1,965
2010-10-27	417	417	403	404	125,000	2,020
2010-10-26	418	422	415	415	101,000	2,075
2010-10-25	422	426	417	418	63,000	2,090
2010-10-22	420	427	417	422	89,000	2,110
2010-10-21	417	423	417	420	61,000	2,100
2010-10-20	432	432	418	422	93,000	2,110
2010-10-19	434	439	434	437	56,000	2,185
2010-10-18	427	435	427	434	50,000	2,170
2010-10-15	433	436	423	425	77,000	2,125
2010-10-14	428	440	424	439	93,000	2,195
2010-10-13	424	435	424	427	89,000	2,135
2010-10-12	439	439	422	422	60,000	2,110
2010-10-08	424	443	424	439	137,000	2,195
2010-10-07	421	434	420	423	122,000	2,115
2010-10-06	419	424	414	422	111,000	2,110
2010-10-05	400	413	400	411	116,000	2,055
2010-10-04	410	410	399	399	46,000	1,995
2010-10-01	405	407	397	407	105,000	2,035
2010-09-30	423	427	400	401	148,000	2,005
2010-09-29	423	428	423	425	69,000	2,125
2010-09-28	422	428	421	424	40,000	2,120
2010-09-27	425	429	418	429	66,000	2,145
2010-09-24	414	422	413	418	71,000	2,090
2010-09-22	426	426	412	420	101,000	2,100
2010-09-21	429	434	428	429	63,000	2,145
2010-09-17	422	429	421	429	87,000	2,145
2010-09-16	423	425	420	422	52,000	2,110
2010-09-15	414	423	414	421	51,000	2,105
2010-09-14	419	420	417	417	65,000	2,085
2010-09-13	421	423	420	420	60,000	2,100
2010-09-10	413	421	413	416	152,000	2,080
2010-09-09	399	409	399	407	95,000	2,035
2010-09-08	395	395	394	394	27,000	1,970
2010-09-07	403	403	400	401	16,000	2,005
2010-09-06	399	403	399	403	58,000	2,015
2010-09-03	400	401	397	398	33,000	1,990
2010-09-02	401	401	395	401	62,000	2,005
2010-09-01	396	398	392	394	63,000	1,970
2010-08-31	400	400	392	394	72,000	1,970
2010-08-30	404	407	403	404	44,000	2,020
2010-08-27	394	397	393	397	75,000	1,985
2010-08-26	394	397	391	393	54,000	1,965
2010-08-25	394	400	390	393	118,000	1,965
2010-08-24	389	390	387	389	27,000	1,945
2010-08-23	389	394	388	390	57,000	1,950
2010-08-20	390	393	389	389	36,000	1,945
2010-08-19	388	393	388	392	29,000	1,960
2010-08-18	386	394	382	386	72,000	1,930
2010-08-17	386	392	385	390	38,000	1,950
2010-08-16	385	393	381	390	52,000	1,950
2010-08-13	389	394	383	385	101,000	1,925
2010-08-12	380	383	375	380	65,000	1,900
2010-08-11	396	396	381	383	46,000	1,915
2010-08-10	403	403	396	396	31,000	1,980
2010-08-09	394	401	391	401	59,000	2,005
2010-08-06	387	398	387	397	40,000	1,985
2010-08-05	390	391	387	391	30,000	1,955
2010-08-04	390	390	386	387	58,000	1,935
2010-08-03	392	397	392	392	39,000	1,960
2010-08-02	391	401	390	391	51,000	1,955
2010-07-30	402	403	395	395	49,000	1,975
2010-07-29	413	413	405	407	36,000	2,035
2010-07-28	410	414	410	414	34,000	2,070
2010-07-27	407	407	402	407	78,000	2,035
2010-07-26	395	401	395	399	28,000	1,995
2010-07-23	396	397	392	393	53,000	1,965
2010-07-22	393	395	391	392	38,000	1,960
2010-07-21	395	397	394	396	64,000	1,980
2010-07-20	390	394	390	394	26,000	1,970
2010-07-16	408	409	398	398	51,000	1,990
2010-07-15	409	410	407	408	36,000	2,040
2010-07-14	403	414	403	413	122,000	2,065
2010-07-13	407	409	399	399	61,000	1,995
2010-07-12	402	408	399	403	40,000	2,015
2010-07-09	400	403	398	402	60,000	2,010
2010-07-08	404	406	402	402	30,000	2,010
2010-07-07	396	398	395	396	24,000	1,980
2010-07-06	396	402	395	399	48,000	1,995
2010-07-05	390	396	390	396	39,000	1,980
2010-07-02	402	402	387	388	133,000	1,940
2010-07-01	381	382	379	380	54,000	1,900
2010-06-30	384	387	380	384	76,000	1,920
2010-06-29	393	396	387	387	45,000	1,935
2010-06-28	400	400	392	393	56,000	1,965
2010-06-25	393	394	391	392	43,000	1,960
2010-06-24	391	395	391	393	23,000	1,965
2010-06-23	391	396	391	393	100,000	1,965
2010-06-22	399	400	393	395	98,000	1,975
2010-06-21	394	400	393	400	48,000	2,000
2010-06-18	389	395	387	393	210,000	1,965
2010-06-17	407	407	401	402	48,000	2,010
2010-06-16	400	407	400	404	50,000	2,020
2010-06-15	400	402	397	397	50,000	1,985
2010-06-14	402	407	402	403	54,000	2,015
2010-06-11	397	400	394	397	125,000	1,985
2010-06-10	386	390	386	389	59,000	1,945
2010-06-09	394	394	386	387	91,000	1,935
2010-06-08	392	395	392	393	74,000	1,965
2010-06-07	404	404	396	397	78,000	1,985
2010-06-04	411	413	405	406	60,000	2,030
2010-06-03	407	414	406	411	77,000	2,055
2010-06-02	404	409	403	403	55,000	2,015
2010-06-01	410	413	409	410	62,000	2,050
2010-05-31	403	409	402	407	57,000	2,035
2010-05-28	408	409	401	401	158,000	2,005
2010-05-27	405	408	402	402	97,000	2,010
2010-05-26	409	412	403	404	110,000	2,020
2010-05-25	425	425	410	411	79,000	2,055
2010-05-24	429	430	426	426	41,000	2,130
2010-05-21	430	431	428	429	108,000	2,145
2010-05-20	432	439	432	435	21,000	2,175
2010-05-19	433	434	431	432	83,000	2,160
2010-05-18	437	438	430	432	150,000	2,160
2010-05-17	448	449	432	439	293,000	2,195
2010-05-14	463	481	463	472	87,000	2,360
2010-05-13	471	471	469	470	26,000	2,350
2010-05-12	466	474	466	472	79,000	2,360
2010-05-11	465	469	458	460	126,000	2,300
2010-05-10	441	459	441	459	83,000	2,295
2010-05-07	457	457	448	448	73,000	2,240
2010-05-06	469	469	462	464	92,000	2,320
2010-04-30	472	483	472	477	91,000	2,385
2010-04-28	479	479	473	475	62,000	2,375
2010-04-27	484	484	479	484	49,000	2,420
2010-04-26	475	488	475	484	99,000	2,420
2010-04-23	475	476	472	475	42,000	2,375
2010-04-22	472	474	467	471	153,000	2,355
2010-04-21	474	479	473	477	95,000	2,385
2010-04-20	472	475	470	472	30,000	2,360
2010-04-19	476	478	469	472	69,000	2,360
2010-04-16	487	487	478	480	75,000	2,400
2010-04-15	485	494	482	487	144,000	2,435
2010-04-14	480	480	475	479	83,000	2,395
2010-04-13	488	488	478	482	78,000	2,410
2010-04-12	484	490	483	485	93,000	2,425
2010-04-09	481	485	479	484	80,000	2,420
2010-04-08	485	487	481	484	107,000	2,420
2010-04-07	493	497	487	488	114,000	2,440
2010-04-06	495	501	483	495	88,000	2,475
2010-04-05	494	500	486	499	108,000	2,495
2010-04-02	501	501	493	499	61,000	2,495
2010-04-01	504	504	495	503	74,000	2,515
2010-03-31	498	506	498	504	56,000	2,520
2010-03-30	493	498	480	498	111,000	2,490
2010-03-29	481	494	481	490	42,000	2,450
2010-03-26	481	489	481	489	117,000	2,445
2010-03-25	476	478	470	473	106,000	2,365
2010-03-24	482	482	478	479	52,000	2,395
2010-03-23	477	485	467	479	58,000	2,395
2010-03-19	473	480	473	480	47,000	2,400
2010-03-18	475	478	473	474	70,000	2,370
2010-03-17	469	473	468	473	59,000	2,365
2010-03-16	462	473	462	469	24,000	2,345
2010-03-15	471	474	468	470	32,000	2,350
2010-03-12	467	472	463	472	89,000	2,360
2010-03-11	468	470	466	467	34,000	2,335
2010-03-10	468	468	464	466	44,000	2,330
2010-03-09	467	473	467	469	38,000	2,345
2010-03-08	465	470	460	468	54,000	2,340
2010-03-05	462	465	462	465	40,000	2,325
2010-03-04	458	459	456	457	30,000	2,285
2010-03-03	456	462	456	462	40,000	2,310
2010-03-02	458	462	456	462	39,000	2,310
2010-03-01	465	465	459	459	56,000	2,295
2010-02-26	454	460	452	458	66,000	2,290
2010-02-25	450	457	450	454	74,000	2,270
2010-02-24	454	454	447	450	58,000	2,250
2010-02-23	459	459	451	454	35,000	2,270
2010-02-22	446	459	446	459	97,000	2,295
2010-02-19	456	456	447	447	31,000	2,235
2010-02-18	453	455	448	455	58,000	2,275
2010-02-17	451	453	451	453	38,000	2,265
2010-02-16	449	452	449	449	42,000	2,245
2010-02-15	450	450	444	444	19,000	2,220
2010-02-12	444	445	442	444	62,000	2,220
2010-02-10	438	442	435	439	55,000	2,195
2010-02-09	445	445	436	438	58,000	2,190
2010-02-08	440	444	435	437	61,000	2,185
2010-02-05	446	446	440	440	62,000	2,200
2010-02-04	447	454	445	454	92,000	2,270
2010-02-03	443	446	441	444	54,000	2,220
2010-02-02	434	442	431	439	64,000	2,195
2010-02-01	436	437	426	434	108,000	2,170
2010-01-29	441	445	437	437	62,000	2,185
2010-01-28	442	444	439	440	50,000	2,200
2010-01-27	441	443	435	436	108,000	2,180
2010-01-26	440	442	436	436	114,000	2,180
2010-01-25	442	443	438	438	77,000	2,190
2010-01-22	445	446	437	442	130,000	2,210
2010-01-21	444	452	443	449	140,000	2,245
2010-01-20	452	452	444	447	88,000	2,235
2010-01-19	450	452	447	451	78,000	2,255
2010-01-18	450	452	449	450	119,000	2,250
2010-01-15	447	450	446	450	55,000	2,250
2010-01-14	449	451	446	448	69,000	2,240
2010-01-13	446	448	445	446	61,000	2,230
2010-01-12	445	448	445	446	89,000	2,230
2010-01-08	445	446	432	445	120,000	2,225
2010-01-07	446	446	441	443	77,000	2,215
2010-01-06	446	448	443	446	69,000	2,230
2010-01-05	451	451	445	445	96,000	2,225
2010-01-04	446	453	446	451	24,000	2,255

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31