4914 高砂香料工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	357	357	357	357	13,000	1,785
2011-12-29	355	356	353	354	15,000	1,770
2011-12-28	356	359	355	355	4,000	1,775
2011-12-27	362	362	355	356	47,000	1,780
2011-12-26	354	363	352	362	65,000	1,810
2011-12-22	355	355	352	353	23,000	1,765
2011-12-21	356	357	353	353	27,000	1,765
2011-12-20	351	353	351	351	21,000	1,755
2011-12-19	357	358	350	352	58,000	1,760
2011-12-16	363	365	358	358	59,000	1,790
2011-12-15	372	374	363	363	34,000	1,815
2011-12-14	374	374	370	370	18,000	1,850
2011-12-13	376	376	368	374	28,000	1,870
2011-12-12	385	385	378	379	37,000	1,895
2011-12-09	376	385	374	383	219,000	1,915
2011-12-08	367	369	365	368	43,000	1,840
2011-12-07	368	369	363	365	59,000	1,825
2011-12-06	372	372	368	368	52,000	1,840
2011-12-05	372	373	368	372	44,000	1,860
2011-12-02	374	376	371	372	28,000	1,860
2011-12-01	379	380	365	371	79,000	1,855
2011-11-30	380	380	376	376	73,000	1,880
2011-11-29	384	384	376	380	61,000	1,900
2011-11-28	384	386	383	383	61,000	1,915
2011-11-25	378	384	378	383	59,000	1,915
2011-11-24	379	381	376	378	48,000	1,890
2011-11-22	375	382	375	381	73,000	1,905
2011-11-21	381	381	377	379	31,000	1,895
2011-11-18	377	383	374	381	83,000	1,905
2011-11-17	371	382	369	379	62,000	1,895
2011-11-16	374	377	369	370	45,000	1,850
2011-11-15	378	380	373	374	46,000	1,870
2011-11-14	389	389	383	383	41,000	1,915
2011-11-11	379	385	377	384	53,000	1,920
2011-11-10	379	379	375	379	56,000	1,895
2011-11-09	374	389	374	387	55,000	1,935
2011-11-08	376	379	373	373	50,000	1,865
2011-11-07	373	376	373	376	34,000	1,880
2011-11-04	371	375	366	373	37,000	1,865
2011-11-02	368	370	361	365	91,000	1,825
2011-11-01	370	370	363	363	57,000	1,815
2011-10-31	379	379	369	370	70,000	1,850
2011-10-28	380	381	377	379	71,000	1,895
2011-10-27	374	379	370	378	55,000	1,890
2011-10-26	365	370	363	370	36,000	1,850
2011-10-25	375	375	365	365	49,000	1,825
2011-10-24	368	375	368	370	59,000	1,850
2011-10-21	365	366	363	364	18,000	1,820
2011-10-20	377	377	365	365	84,000	1,825
2011-10-19	385	385	375	376	53,000	1,880
2011-10-18	388	390	380	380	85,000	1,900
2011-10-17	386	390	384	390	27,000	1,950
2011-10-14	385	386	378	380	54,000	1,900
2011-10-13	386	389	383	386	66,000	1,930
2011-10-12	383	386	381	386	49,000	1,930
2011-10-11	381	387	381	383	60,000	1,915
2011-10-07	373	380	373	378	65,000	1,890
2011-10-06	363	375	363	372	92,000	1,860
2011-10-05	371	371	360	363	94,000	1,815
2011-10-04	374	374	367	369	93,000	1,845
2011-10-03	376	376	369	374	91,000	1,870
2011-09-30	400	400	374	379	244,000	1,895
2011-09-29	396	400	390	400	120,000	2,000
2011-09-28	378	399	378	395	118,000	1,975
2011-09-27	361	385	359	385	101,000	1,925
2011-09-26	374	374	352	353	99,000	1,765
2011-09-22	385	385	370	373	52,000	1,865
2011-09-21	395	395	383	384	41,000	1,920
2011-09-20	399	399	393	395	42,000	1,975
2011-09-16	396	402	395	401	126,000	2,005
2011-09-15	395	397	391	395	91,000	1,975
2011-09-14	397	400	393	394	98,000	1,970
2011-09-13	390	397	390	395	68,000	1,975
2011-09-12	387	390	385	390	44,000	1,950
2011-09-09	390	392	390	392	119,000	1,960
2011-09-08	390	397	387	392	155,000	1,960
2011-09-07	383	390	383	389	184,000	1,945
2011-09-06	383	383	373	375	44,000	1,875
2011-09-05	380	384	380	384	27,000	1,920
2011-09-02	382	386	376	386	88,000	1,930
2011-09-01	383	386	381	381	84,000	1,905
2011-08-31	382	382	374	382	88,000	1,910
2011-08-30	379	382	379	381	49,000	1,905
2011-08-29	374	378	370	374	57,000	1,870
2011-08-26	366	375	365	371	77,000	1,855
2011-08-25	363	366	362	364	58,000	1,820
2011-08-24	363	363	356	359	92,000	1,795
2011-08-23	355	359	355	359	64,000	1,795
2011-08-22	356	356	353	354	48,000	1,770
2011-08-19	352	359	350	356	67,000	1,780
2011-08-18	356	363	354	357	65,000	1,785
2011-08-17	352	354	350	353	51,000	1,765
2011-08-16	359	359	353	354	60,000	1,770
2011-08-15	366	366	355	356	114,000	1,780
2011-08-12	354	354	345	347	68,000	1,735
2011-08-11	352	354	346	351	103,000	1,755
2011-08-10	353	355	350	352	58,000	1,760
2011-08-09	342	347	334	346	129,000	1,730
2011-08-08	352	353	350	350	76,000	1,750
2011-08-05	360	360	352	354	124,000	1,770
2011-08-04	367	367	363	363	55,000	1,815
2011-08-03	370	371	366	367	76,000	1,835
2011-08-02	372	373	371	371	52,000	1,855
2011-08-01	372	377	371	374	63,000	1,870
2011-07-29	378	380	373	373	91,000	1,865
2011-07-28	385	386	379	380	91,000	1,900
2011-07-27	394	394	388	389	97,000	1,945
2011-07-26	386	393	386	393	99,000	1,965
2011-07-25	383	385	382	384	51,000	1,920
2011-07-22	383	384	381	384	58,000	1,920
2011-07-21	381	381	380	381	25,000	1,905
2011-07-20	385	386	381	381	62,000	1,905
2011-07-19	384	387	382	382	46,000	1,910
2011-07-15	380	384	380	384	44,000	1,920
2011-07-14	386	386	380	380	129,000	1,900
2011-07-13	389	390	388	389	20,000	1,945
2011-07-12	390	392	387	388	60,000	1,940
2011-07-11	389	393	389	393	80,000	1,965
2011-07-08	395	396	391	391	75,000	1,955
2011-07-07	389	393	388	393	182,000	1,965
2011-07-06	389	390	386	390	112,000	1,950
2011-07-05	390	392	388	389	86,000	1,945
2011-07-04	391	391	385	389	182,000	1,945
2011-07-01	394	394	382	383	155,000	1,915
2011-06-30	387	390	383	390	101,000	1,950
2011-06-29	385	387	384	387	47,000	1,935
2011-06-28	378	383	378	381	42,000	1,905
2011-06-27	379	379	375	375	66,000	1,875
2011-06-24	373	378	373	377	54,000	1,885
2011-06-23	373	374	372	373	62,000	1,865
2011-06-22	372	374	370	373	106,000	1,865
2011-06-21	372	372	369	372	66,000	1,860
2011-06-20	376	378	373	373	29,000	1,865
2011-06-17	381	381	373	376	126,000	1,880
2011-06-16	380	381	380	380	49,000	1,900
2011-06-15	383	385	379	380	74,000	1,900
2011-06-14	382	384	380	383	52,000	1,915
2011-06-13	379	383	378	381	59,000	1,905
2011-06-10	379	389	379	383	187,000	1,915
2011-06-09	380	381	378	378	59,000	1,890
2011-06-08	379	386	379	383	53,000	1,915
2011-06-07	374	383	372	383	127,000	1,915
2011-06-06	382	382	374	374	84,000	1,870
2011-06-03	386	386	381	381	75,000	1,905
2011-06-02	390	391	386	386	194,000	1,930
2011-06-01	392	394	391	394	134,000	1,970
2011-05-31	389	394	389	391	153,000	1,955
2011-05-30	393	393	387	391	63,000	1,955
2011-05-27	391	392	388	390	57,000	1,950
2011-05-26	394	394	391	392	58,000	1,960
2011-05-25	392	395	389	391	73,000	1,955
2011-05-24	392	396	392	394	108,000	1,970
2011-05-23	390	392	388	391	111,000	1,955
2011-05-20	401	401	390	390	117,000	1,950
2011-05-19	404	404	398	398	52,000	1,990
2011-05-18	398	402	398	402	52,000	2,010
2011-05-17	395	396	393	395	103,000	1,975
2011-05-16	400	401	393	393	198,000	1,965
2011-05-13	432	432	420	422	78,000	2,110
2011-05-12	435	436	428	428	84,000	2,140
2011-05-11	439	445	434	435	57,000	2,175
2011-05-10	429	437	429	436	37,000	2,180
2011-05-09	431	431	425	428	42,000	2,140
2011-05-06	429	430	427	428	28,000	2,140
2011-05-02	425	434	425	433	58,000	2,165
2011-04-28	418	423	415	421	59,000	2,105
2011-04-27	417	420	414	415	80,000	2,075
2011-04-26	414	414	410	411	74,000	2,055
2011-04-25	410	414	408	411	66,000	2,055
2011-04-22	415	417	411	412	52,000	2,060
2011-04-21	415	418	411	416	48,000	2,080
2011-04-20	411	415	411	413	25,000	2,065
2011-04-19	412	416	409	410	65,000	2,050
2011-04-18	409	417	409	415	39,000	2,075
2011-04-15	411	415	411	412	33,000	2,060
2011-04-14	405	418	405	415	67,000	2,075
2011-04-13	402	411	402	408	61,000	2,040
2011-04-12	403	407	402	403	55,000	2,015
2011-04-11	406	412	406	408	49,000	2,040
2011-04-08	403	412	403	410	74,000	2,050
2011-04-07	411	418	404	404	83,000	2,020
2011-04-06	428	428	409	411	132,000	2,055
2011-04-05	435	435	422	425	49,000	2,125
2011-04-04	445	445	432	435	56,000	2,175
2011-04-01	456	460	441	441	77,000	2,205
2011-03-31	453	456	449	456	78,000	2,280
2011-03-30	436	451	434	450	106,000	2,250
2011-03-29	433	437	425	435	110,000	2,175
2011-03-28	443	444	429	438	121,000	2,190
2011-03-25	440	442	431	434	97,000	2,170
2011-03-24	430	436	425	425	154,000	2,125
2011-03-23	445	445	427	430	153,000	2,150
2011-03-22	423	433	423	430	135,000	2,150
2011-03-18	393	412	392	407	183,000	2,035
2011-03-17	373	390	373	385	179,000	1,925
2011-03-16	367	395	367	389	304,000	1,945
2011-03-15	400	409	346	360	507,000	1,800
2011-03-14	392	417	385	406	280,000	2,030
2011-03-11	459	460	456	456	257,000	2,280
2011-03-10	473	473	462	465	125,000	2,325
2011-03-09	475	479	473	475	136,000	2,375
2011-03-08	469	473	467	469	106,000	2,345
2011-03-07	472	473	467	468	202,000	2,340
2011-03-04	482	484	478	480	152,000	2,400
2011-03-03	473	476	470	474	225,000	2,370
2011-03-02	484	484	472	472	182,000	2,360
2011-03-01	484	492	484	488	212,000	2,440
2011-02-28	484	486	476	484	241,000	2,420
2011-02-25	474	482	472	480	305,000	2,400
2011-02-24	481	481	468	470	369,000	2,350
2011-02-23	490	490	482	482	366,000	2,410
2011-02-22	503	503	495	495	305,000	2,475
2011-02-21	505	505	503	504	130,000	2,520
2011-02-18	506	508	501	505	304,000	2,525
2011-02-17	510	510	501	505	320,000	2,525
2011-02-16	503	510	498	508	523,000	2,540
2011-02-15	524	524	503	505	1,329,000	2,525
2011-02-14	543	554	543	544	285,000	2,720
2011-02-10	538	539	533	537	97,000	2,685
2011-02-09	542	543	541	543	64,000	2,715
2011-02-08	543	546	539	539	92,000	2,695
2011-02-07	535	540	533	539	46,000	2,695
2011-02-04	530	540	530	535	124,000	2,675
2011-02-03	525	533	521	530	107,000	2,650
2011-02-02	535	541	524	525	218,000	2,625
2011-02-01	532	533	523	531	104,000	2,655
2011-01-31	531	537	525	533	131,000	2,665
2011-01-28	546	546	537	539	114,000	2,695
2011-01-27	543	547	542	546	113,000	2,730
2011-01-26	543	544	541	541	105,000	2,705
2011-01-25	532	545	531	544	130,000	2,720
2011-01-24	520	530	518	528	176,000	2,640
2011-01-21	531	532	516	520	207,000	2,600
2011-01-20	534	535	527	531	175,000	2,655
2011-01-19	546	546	537	539	125,000	2,695
2011-01-18	536	550	532	546	155,000	2,730
2011-01-17	538	540	533	537	110,000	2,685
2011-01-14	538	538	530	531	129,000	2,655
2011-01-13	533	538	527	530	162,000	2,650
2011-01-12	530	540	529	533	258,000	2,665
2011-01-11	527	540	522	530	429,000	2,650
2011-01-07	496	528	494	521	522,000	2,605
2011-01-06	493	497	491	493	226,000	2,465
2011-01-05	492	493	489	490	137,000	2,450
2011-01-04	485	495	485	492	102,000	2,460

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