1. HOME >
  2. 株価時系列 >
  3. 4914 >
  4. 2011年

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
2011-12-3035735735735713,0001,785
2011-12-2935535635335415,0001,770
2011-12-283563593553554,0001,775
2011-12-2736236235535647,0001,780
2011-12-2635436335236265,0001,810
2011-12-2235535535235323,0001,765
2011-12-2135635735335327,0001,765
2011-12-2035135335135121,0001,755
2011-12-1935735835035258,0001,760
2011-12-1636336535835859,0001,790
2011-12-1537237436336334,0001,815
2011-12-1437437437037018,0001,850
2011-12-1337637636837428,0001,870
2011-12-1238538537837937,0001,895
2011-12-09376385374383219,0001,915
2011-12-0836736936536843,0001,840
2011-12-0736836936336559,0001,825
2011-12-0637237236836852,0001,840
2011-12-0537237336837244,0001,860
2011-12-0237437637137228,0001,860
2011-12-0137938036537179,0001,855
2011-11-3038038037637673,0001,880
2011-11-2938438437638061,0001,900
2011-11-2838438638338361,0001,915
2011-11-2537838437838359,0001,915
2011-11-2437938137637848,0001,890
2011-11-2237538237538173,0001,905
2011-11-2138138137737931,0001,895
2011-11-1837738337438183,0001,905
2011-11-1737138236937962,0001,895
2011-11-1637437736937045,0001,850
2011-11-1537838037337446,0001,870
2011-11-1438938938338341,0001,915
2011-11-1137938537738453,0001,920
2011-11-1037937937537956,0001,895
2011-11-0937438937438755,0001,935
2011-11-0837637937337350,0001,865
2011-11-0737337637337634,0001,880
2011-11-0437137536637337,0001,865
2011-11-0236837036136591,0001,825
2011-11-0137037036336357,0001,815
2011-10-3137937936937070,0001,850
2011-10-2838038137737971,0001,895
2011-10-2737437937037855,0001,890
2011-10-2636537036337036,0001,850
2011-10-2537537536536549,0001,825
2011-10-2436837536837059,0001,850
2011-10-2136536636336418,0001,820
2011-10-2037737736536584,0001,825
2011-10-1938538537537653,0001,880
2011-10-1838839038038085,0001,900
2011-10-1738639038439027,0001,950
2011-10-1438538637838054,0001,900
2011-10-1338638938338666,0001,930
2011-10-1238338638138649,0001,930
2011-10-1138138738138360,0001,915
2011-10-0737338037337865,0001,890
2011-10-0636337536337292,0001,860
2011-10-0537137136036394,0001,815
2011-10-0437437436736993,0001,845
2011-10-0337637636937491,0001,870
2011-09-30400400374379244,0001,895
2011-09-29396400390400120,0002,000
2011-09-28378399378395118,0001,975
2011-09-27361385359385101,0001,925
2011-09-2637437435235399,0001,765
2011-09-2238538537037352,0001,865
2011-09-2139539538338441,0001,920
2011-09-2039939939339542,0001,975
2011-09-16396402395401126,0002,005
2011-09-1539539739139591,0001,975
2011-09-1439740039339498,0001,970
2011-09-1339039739039568,0001,975
2011-09-1238739038539044,0001,950
2011-09-09390392390392119,0001,960
2011-09-08390397387392155,0001,960
2011-09-07383390383389184,0001,945
2011-09-0638338337337544,0001,875
2011-09-0538038438038427,0001,920
2011-09-0238238637638688,0001,930
2011-09-0138338638138184,0001,905
2011-08-3138238237438288,0001,910
2011-08-3037938237938149,0001,905
2011-08-2937437837037457,0001,870
2011-08-2636637536537177,0001,855
2011-08-2536336636236458,0001,820
2011-08-2436336335635992,0001,795
2011-08-2335535935535964,0001,795
2011-08-2235635635335448,0001,770
2011-08-1935235935035667,0001,780
2011-08-1835636335435765,0001,785
2011-08-1735235435035351,0001,765
2011-08-1635935935335460,0001,770
2011-08-15366366355356114,0001,780
2011-08-1235435434534768,0001,735
2011-08-11352354346351103,0001,755
2011-08-1035335535035258,0001,760
2011-08-09342347334346129,0001,730
2011-08-0835235335035076,0001,750
2011-08-05360360352354124,0001,770
2011-08-0436736736336355,0001,815
2011-08-0337037136636776,0001,835
2011-08-0237237337137152,0001,855
2011-08-0137237737137463,0001,870
2011-07-2937838037337391,0001,865
2011-07-2838538637938091,0001,900
2011-07-2739439438838997,0001,945
2011-07-2638639338639399,0001,965
2011-07-2538338538238451,0001,920
2011-07-2238338438138458,0001,920
2011-07-2138138138038125,0001,905
2011-07-2038538638138162,0001,905
2011-07-1938438738238246,0001,910
2011-07-1538038438038444,0001,920
2011-07-14386386380380129,0001,900
2011-07-1338939038838920,0001,945
2011-07-1239039238738860,0001,940
2011-07-1138939338939380,0001,965
2011-07-0839539639139175,0001,955
2011-07-07389393388393182,0001,965
2011-07-06389390386390112,0001,950
2011-07-0539039238838986,0001,945
2011-07-04391391385389182,0001,945
2011-07-01394394382383155,0001,915
2011-06-30387390383390101,0001,950
2011-06-2938538738438747,0001,935
2011-06-2837838337838142,0001,905
2011-06-2737937937537566,0001,875
2011-06-2437337837337754,0001,885
2011-06-2337337437237362,0001,865
2011-06-22372374370373106,0001,865
2011-06-2137237236937266,0001,860
2011-06-2037637837337329,0001,865
2011-06-17381381373376126,0001,880
2011-06-1638038138038049,0001,900
2011-06-1538338537938074,0001,900
2011-06-1438238438038352,0001,915
2011-06-1337938337838159,0001,905
2011-06-10379389379383187,0001,915
2011-06-0938038137837859,0001,890
2011-06-0837938637938353,0001,915
2011-06-07374383372383127,0001,915
2011-06-0638238237437484,0001,870
2011-06-0338638638138175,0001,905
2011-06-02390391386386194,0001,930
2011-06-01392394391394134,0001,970
2011-05-31389394389391153,0001,955
2011-05-3039339338739163,0001,955
2011-05-2739139238839057,0001,950
2011-05-2639439439139258,0001,960
2011-05-2539239538939173,0001,955
2011-05-24392396392394108,0001,970
2011-05-23390392388391111,0001,955
2011-05-20401401390390117,0001,950
2011-05-1940440439839852,0001,990
2011-05-1839840239840252,0002,010
2011-05-17395396393395103,0001,975
2011-05-16400401393393198,0001,965
2011-05-1343243242042278,0002,110
2011-05-1243543642842884,0002,140
2011-05-1143944543443557,0002,175
2011-05-1042943742943637,0002,180
2011-05-0943143142542842,0002,140
2011-05-0642943042742828,0002,140
2011-05-0242543442543358,0002,165
2011-04-2841842341542159,0002,105
2011-04-2741742041441580,0002,075
2011-04-2641441441041174,0002,055
2011-04-2541041440841166,0002,055
2011-04-2241541741141252,0002,060
2011-04-2141541841141648,0002,080
2011-04-2041141541141325,0002,065
2011-04-1941241640941065,0002,050
2011-04-1840941740941539,0002,075
2011-04-1541141541141233,0002,060
2011-04-1440541840541567,0002,075
2011-04-1340241140240861,0002,040
2011-04-1240340740240355,0002,015
2011-04-1140641240640849,0002,040
2011-04-0840341240341074,0002,050
2011-04-0741141840440483,0002,020
2011-04-06428428409411132,0002,055
2011-04-0543543542242549,0002,125
2011-04-0444544543243556,0002,175
2011-04-0145646044144177,0002,205
2011-03-3145345644945678,0002,280
2011-03-30436451434450106,0002,250
2011-03-29433437425435110,0002,175
2011-03-28443444429438121,0002,190
2011-03-2544044243143497,0002,170
2011-03-24430436425425154,0002,125
2011-03-23445445427430153,0002,150
2011-03-22423433423430135,0002,150
2011-03-18393412392407183,0002,035
2011-03-17373390373385179,0001,925
2011-03-16367395367389304,0001,945
2011-03-15400409346360507,0001,800
2011-03-14392417385406280,0002,030
2011-03-11459460456456257,0002,280
2011-03-10473473462465125,0002,325
2011-03-09475479473475136,0002,375
2011-03-08469473467469106,0002,345
2011-03-07472473467468202,0002,340
2011-03-04482484478480152,0002,400
2011-03-03473476470474225,0002,370
2011-03-02484484472472182,0002,360
2011-03-01484492484488212,0002,440
2011-02-28484486476484241,0002,420
2011-02-25474482472480305,0002,400
2011-02-24481481468470369,0002,350
2011-02-23490490482482366,0002,410
2011-02-22503503495495305,0002,475
2011-02-21505505503504130,0002,520
2011-02-18506508501505304,0002,525
2011-02-17510510501505320,0002,525
2011-02-16503510498508523,0002,540
2011-02-155245245035051,329,0002,525
2011-02-14543554543544285,0002,720
2011-02-1053853953353797,0002,685
2011-02-0954254354154364,0002,715
2011-02-0854354653953992,0002,695
2011-02-0753554053353946,0002,695
2011-02-04530540530535124,0002,675
2011-02-03525533521530107,0002,650
2011-02-02535541524525218,0002,625
2011-02-01532533523531104,0002,655
2011-01-31531537525533131,0002,665
2011-01-28546546537539114,0002,695
2011-01-27543547542546113,0002,730
2011-01-26543544541541105,0002,705
2011-01-25532545531544130,0002,720
2011-01-24520530518528176,0002,640
2011-01-21531532516520207,0002,600
2011-01-20534535527531175,0002,655
2011-01-19546546537539125,0002,695
2011-01-18536550532546155,0002,730
2011-01-17538540533537110,0002,685
2011-01-14538538530531129,0002,655
2011-01-13533538527530162,0002,650
2011-01-12530540529533258,0002,665
2011-01-11527540522530429,0002,650
2011-01-07496528494521522,0002,605
2011-01-06493497491493226,0002,465
2011-01-05492493489490137,0002,450
2011-01-04485495485492102,0002,460

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