4914 高砂香料工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	457	465	457	462	74,000	2,310
2012-12-27	462	462	455	458	91,000	2,290
2012-12-26	436	455	436	452	70,000	2,260
2012-12-25	434	438	434	436	67,000	2,180
2012-12-21	433	437	431	434	81,000	2,170
2012-12-20	427	433	427	432	58,000	2,160
2012-12-19	427	433	427	432	52,000	2,160
2012-12-18	420	429	419	424	55,000	2,120
2012-12-17	418	421	417	419	32,000	2,095
2012-12-14	409	420	409	418	120,000	2,090
2012-12-13	415	417	414	415	32,000	2,075
2012-12-12	414	414	411	412	35,000	2,060
2012-12-11	415	415	411	411	26,000	2,055
2012-12-10	414	419	414	415	27,000	2,075
2012-12-07	420	420	416	417	62,000	2,085
2012-12-06	414	417	413	417	50,000	2,085
2012-12-05	405	414	405	414	46,000	2,070
2012-12-04	398	405	398	405	29,000	2,025
2012-12-03	401	401	398	401	23,000	2,005
2012-11-30	407	407	404	404	32,000	2,020
2012-11-29	401	410	401	407	73,000	2,035
2012-11-28	405	405	399	401	31,000	2,005
2012-11-27	397	407	394	406	101,000	2,030
2012-11-26	403	405	403	405	62,000	2,025
2012-11-22	404	406	398	405	52,000	2,025
2012-11-21	405	405	397	400	45,000	2,000
2012-11-20	400	404	395	404	41,000	2,020
2012-11-19	395	398	395	397	20,000	1,985
2012-11-16	391	394	390	394	33,000	1,970
2012-11-15	386	390	386	390	26,000	1,950
2012-11-14	385	387	385	386	19,000	1,930
2012-11-13	384	386	381	386	42,000	1,930
2012-11-12	384	384	380	380	31,000	1,900
2012-11-09	390	393	381	383	48,000	1,915
2012-11-08	404	405	395	396	29,000	1,980
2012-11-07	406	414	401	406	15,000	2,030
2012-11-06	401	404	401	403	6,000	2,015
2012-11-05	402	402	400	402	9,000	2,010
2012-11-02	409	410	407	410	20,000	2,050
2012-11-01	405	406	399	406	29,000	2,030
2012-10-31	399	409	399	406	33,000	2,030
2012-10-30	409	409	400	401	37,000	2,005
2012-10-29	416	416	411	413	50,000	2,065
2012-10-26	408	413	405	413	69,000	2,065
2012-10-25	388	405	388	401	45,000	2,005
2012-10-24	387	390	387	390	21,000	1,950
2012-10-23	397	397	390	393	17,000	1,965
2012-10-22	393	400	393	397	21,000	1,985
2012-10-19	399	403	398	400	43,000	2,000
2012-10-18	406	406	401	404	36,000	2,020
2012-10-17	406	407	399	403	51,000	2,015
2012-10-16	400	400	398	399	28,000	1,995
2012-10-15	391	401	388	400	44,000	2,000
2012-10-12	384	390	384	388	45,000	1,940
2012-10-11	379	386	379	381	32,000	1,905
2012-10-10	381	381	376	377	29,000	1,885
2012-10-09	384	390	379	381	44,000	1,905
2012-10-05	388	388	380	383	58,000	1,915
2012-10-04	393	395	389	389	28,000	1,945
2012-10-03	397	398	390	390	37,000	1,950
2012-10-02	398	398	393	396	19,000	1,980
2012-10-01	406	406	388	392	27,000	1,960
2012-09-28	410	410	388	404	64,000	2,020
2012-09-27	406	413	406	410	86,000	2,050
2012-09-26	410	418	410	418	75,000	2,090
2012-09-25	407	420	405	420	87,000	2,100
2012-09-24	403	404	395	399	37,000	1,995
2012-09-21	403	412	394	407	62,000	2,035
2012-09-20	417	417	404	406	23,000	2,030
2012-09-19	415	420	414	419	72,000	2,095
2012-09-18	408	417	407	411	49,000	2,055
2012-09-14	406	406	403	404	78,000	2,020
2012-09-13	398	401	398	400	26,000	2,000
2012-09-12	391	402	390	397	33,000	1,985
2012-09-11	381	399	377	399	17,000	1,995
2012-09-10	376	387	376	380	16,000	1,900
2012-09-07	379	379	378	378	26,000	1,890
2012-09-06	376	376	373	374	20,000	1,870
2012-09-05	375	379	373	376	23,000	1,880
2012-09-04	382	382	373	373	49,000	1,865
2012-09-03	381	381	379	381	21,000	1,905
2012-08-31	390	393	379	380	52,000	1,900
2012-08-30	397	397	386	394	17,000	1,970
2012-08-29	401	405	401	402	10,000	2,010
2012-08-28	406	406	398	402	28,000	2,010
2012-08-27	419	419	406	408	55,000	2,040
2012-08-24	413	420	413	420	31,000	2,100
2012-08-23	412	415	412	414	24,000	2,070
2012-08-22	411	416	411	416	18,000	2,080
2012-08-21	413	414	408	413	30,000	2,065
2012-08-20	418	418	406	412	19,000	2,060
2012-08-17	418	418	417	418	36,000	2,090
2012-08-16	414	419	411	419	45,000	2,095
2012-08-15	409	417	409	414	55,000	2,070
2012-08-14	394	410	394	409	70,000	2,045
2012-08-13	390	395	386	389	39,000	1,945
2012-08-10	386	390	386	390	17,000	1,950
2012-08-09	390	390	380	386	20,000	1,930
2012-08-08	380	392	380	392	36,000	1,960
2012-08-07	368	379	368	378	12,000	1,890
2012-08-06	372	373	367	368	30,000	1,840
2012-08-03	368	373	368	371	16,000	1,855
2012-08-02	385	385	368	368	19,000	1,840
2012-08-01	382	386	381	382	7,000	1,910
2012-07-31	386	387	384	385	13,000	1,925
2012-07-30	380	386	380	386	20,000	1,930
2012-07-27	382	383	373	374	73,000	1,870
2012-07-26	363	376	362	376	79,000	1,880
2012-07-25	359	364	357	358	60,000	1,790
2012-07-24	363	369	360	361	80,000	1,805
2012-07-23	376	377	368	369	41,000	1,845
2012-07-20	385	388	378	378	35,000	1,890
2012-07-19	386	393	383	385	31,000	1,925
2012-07-18	386	388	381	381	24,000	1,905
2012-07-17	399	399	383	383	45,000	1,915
2012-07-13	404	406	399	399	31,000	1,995
2012-07-12	395	411	386	407	56,000	2,035
2012-07-11	398	399	397	399	14,000	1,995
2012-07-10	412	416	403	404	45,000	2,020
2012-07-09	394	406	394	404	23,000	2,020
2012-07-06	424	426	392	399	125,000	1,995
2012-07-05	406	409	402	408	40,000	2,040
2012-07-04	401	411	401	409	65,000	2,045
2012-07-03	398	403	398	401	47,000	2,005
2012-07-02	401	401	396	400	54,000	2,000
2012-06-29	387	403	385	397	77,000	1,985
2012-06-28	392	401	388	390	64,000	1,950
2012-06-27	396	398	386	392	49,000	1,960
2012-06-26	386	393	386	393	79,000	1,965
2012-06-25	393	393	385	387	32,000	1,935
2012-06-22	390	397	388	392	32,000	1,960
2012-06-21	392	395	391	391	47,000	1,955
2012-06-20	379	392	378	392	39,000	1,960
2012-06-19	376	383	375	375	27,000	1,875
2012-06-18	377	378	375	376	27,000	1,880
2012-06-15	380	380	376	376	19,000	1,880
2012-06-14	374	381	371	379	45,000	1,895
2012-06-13	382	382	370	376	37,000	1,880
2012-06-12	385	385	373	385	52,000	1,925
2012-06-11	386	393	385	385	24,000	1,925
2012-06-08	399	399	382	386	119,000	1,930
2012-06-07	371	398	369	398	88,000	1,990
2012-06-06	360	370	360	369	21,000	1,845
2012-06-05	356	371	356	358	53,000	1,790
2012-06-04	363	363	351	355	73,000	1,775
2012-06-01	369	374	368	369	29,000	1,845
2012-05-31	359	374	358	373	74,000	1,865
2012-05-30	371	371	355	363	71,000	1,815
2012-05-29	375	375	371	372	32,000	1,860
2012-05-28	382	382	374	375	41,000	1,875
2012-05-25	385	385	376	382	57,000	1,910
2012-05-24	380	382	376	382	41,000	1,910
2012-05-23	382	384	374	382	83,000	1,910
2012-05-22	378	385	378	382	30,000	1,910
2012-05-21	374	378	374	376	44,000	1,880
2012-05-18	377	381	370	376	70,000	1,880
2012-05-17	378	383	378	379	48,000	1,895
2012-05-16	379	394	378	378	61,000	1,890
2012-05-15	378	378	375	377	51,000	1,885
2012-05-14	385	389	381	381	48,000	1,905
2012-05-11	405	406	393	393	81,000	1,965
2012-05-10	412	413	403	404	96,000	2,020
2012-05-09	421	424	414	416	77,000	2,080
2012-05-08	409	430	406	424	71,000	2,120
2012-05-07	416	416	405	405	42,000	2,025
2012-05-02	412	425	408	425	169,000	2,125
2012-05-01	402	420	402	405	154,000	2,025
2012-04-27	405	406	400	402	126,000	2,010
2012-04-26	396	403	395	402	76,000	2,010
2012-04-25	386	393	386	393	61,000	1,965
2012-04-24	388	388	383	384	28,000	1,920
2012-04-23	387	392	387	389	46,000	1,945
2012-04-20	384	392	384	387	45,000	1,935
2012-04-19	395	398	383	385	47,000	1,925
2012-04-18	383	405	383	400	83,000	2,000
2012-04-17	376	381	375	377	40,000	1,885
2012-04-16	375	380	375	377	28,000	1,885
2012-04-13	380	381	380	380	31,000	1,900
2012-04-12	380	382	376	382	52,000	1,910
2012-04-11	380	385	380	383	34,000	1,915
2012-04-10	388	388	382	383	28,000	1,915
2012-04-09	392	392	389	389	34,000	1,945
2012-04-06	398	398	394	396	86,000	1,980
2012-04-05	397	404	397	403	102,000	2,015
2012-04-04	391	403	390	403	203,000	2,015
2012-04-03	380	385	377	383	55,000	1,915
2012-04-02	390	391	377	381	91,000	1,905
2012-03-30	394	394	390	390	65,000	1,950
2012-03-29	389	394	383	394	93,000	1,970
2012-03-28	386	389	379	385	69,000	1,925
2012-03-27	383	390	383	390	122,000	1,950
2012-03-26	377	382	375	380	117,000	1,900
2012-03-23	374	379	373	378	47,000	1,890
2012-03-22	374	382	373	374	67,000	1,870
2012-03-21	377	384	374	374	60,000	1,870
2012-03-19	381	383	378	378	22,000	1,890
2012-03-16	382	384	378	379	55,000	1,895
2012-03-15	378	382	377	380	80,000	1,900
2012-03-14	384	386	378	378	85,000	1,890
2012-03-13	381	385	376	377	91,000	1,885
2012-03-12	385	387	378	378	80,000	1,890
2012-03-09	379	385	378	385	176,000	1,925
2012-03-08	371	377	371	373	41,000	1,865
2012-03-07	360	369	360	369	87,000	1,845
2012-03-06	372	375	364	368	93,000	1,840
2012-03-05	373	377	373	375	63,000	1,875
2012-03-02	378	380	377	379	54,000	1,895
2012-03-01	382	388	375	379	166,000	1,895
2012-02-29	387	389	381	382	131,000	1,910
2012-02-28	387	389	382	387	131,000	1,935
2012-02-27	387	389	387	388	113,000	1,940
2012-02-24	383	387	383	387	73,000	1,935
2012-02-23	378	382	378	380	112,000	1,900
2012-02-22	375	378	372	378	94,000	1,890
2012-02-21	381	382	375	375	55,000	1,875
2012-02-20	385	385	381	381	40,000	1,905
2012-02-17	381	381	379	380	50,000	1,900
2012-02-16	374	379	372	377	57,000	1,885
2012-02-15	372	377	370	374	132,000	1,870
2012-02-14	375	376	375	376	22,000	1,880
2012-02-13	374	376	373	376	27,000	1,880
2012-02-10	373	373	371	373	46,000	1,865
2012-02-09	366	371	366	371	31,000	1,855
2012-02-08	365	369	362	368	30,000	1,840
2012-02-07	367	367	364	364	15,000	1,820
2012-02-06	371	371	359	367	45,000	1,835
2012-02-03	369	370	367	367	14,000	1,835
2012-02-02	368	374	368	371	33,000	1,855
2012-02-01	365	369	365	368	15,000	1,840
2012-01-31	364	365	360	365	31,000	1,825
2012-01-30	369	369	364	364	30,000	1,820
2012-01-27	371	373	371	371	43,000	1,855
2012-01-26	373	376	373	374	50,000	1,870
2012-01-25	365	374	365	372	51,000	1,860
2012-01-24	373	373	369	369	10,000	1,845
2012-01-23	369	374	368	372	30,000	1,860
2012-01-20	364	369	360	369	43,000	1,845
2012-01-19	355	360	355	359	21,000	1,795
2012-01-18	357	361	354	354	36,000	1,770
2012-01-17	353	355	353	355	14,000	1,775
2012-01-16	353	356	352	353	15,000	1,765
2012-01-13	352	356	351	355	41,000	1,775
2012-01-12	356	356	352	352	57,000	1,760
2012-01-11	355	357	355	356	18,000	1,780
2012-01-10	355	358	355	356	32,000	1,780
2012-01-06	358	358	355	355	32,000	1,775
2012-01-05	357	358	356	356	30,000	1,780
2012-01-04	362	365	355	357	63,000	1,785

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