4914 高砂香料工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	605	612	590	592	165,000	2,960
2013-12-27	578	607	577	602	217,000	3,010
2013-12-26	578	580	575	576	145,000	2,880
2013-12-25	571	575	561	564	139,000	2,820
2013-12-24	577	579	565	568	149,000	2,840
2013-12-20	592	593	576	576	245,000	2,880
2013-12-19	606	611	590	592	184,000	2,960
2013-12-18	602	615	602	609	187,000	3,045
2013-12-17	614	626	599	601	245,000	3,005
2013-12-16	617	617	606	611	157,000	3,055
2013-12-13	617	617	601	608	274,000	3,040
2013-12-12	618	623	611	614	184,000	3,070
2013-12-11	607	625	607	617	194,000	3,085
2013-12-10	594	607	594	603	121,000	3,015
2013-12-09	594	600	590	595	88,000	2,975
2013-12-06	590	604	587	594	155,000	2,970
2013-12-05	611	612	600	600	86,000	3,000
2013-12-04	612	627	610	617	158,000	3,085
2013-12-03	600	629	598	622	328,000	3,110
2013-12-02	593	596	587	589	95,000	2,945
2013-11-29	608	609	591	591	137,000	2,955
2013-11-28	612	612	602	604	51,000	3,020
2013-11-27	605	617	602	612	149,000	3,060
2013-11-26	604	605	595	603	77,000	3,015
2013-11-25	600	610	600	610	124,000	3,050
2013-11-22	608	609	599	603	101,000	3,015
2013-11-21	590	610	588	609	299,000	3,045
2013-11-20	578	589	576	587	154,000	2,935
2013-11-19	570	578	569	574	98,000	2,870
2013-11-18	589	589	571	580	94,000	2,900
2013-11-15	564	591	564	587	250,000	2,935
2013-11-14	545	563	543	554	148,000	2,770
2013-11-13	578	578	546	555	172,000	2,775
2013-11-12	584	590	580	588	173,000	2,940
2013-11-11	579	583	572	583	129,000	2,915
2013-11-08	580	584	568	574	192,000	2,870
2013-11-07	566	582	565	580	218,000	2,900
2013-11-06	553	565	553	563	140,000	2,815
2013-11-05	547	555	544	553	123,000	2,765
2013-11-01	546	552	532	540	105,000	2,700
2013-10-31	541	559	541	546	145,000	2,730
2013-10-30	549	553	544	549	228,000	2,745
2013-10-29	549	549	542	547	66,000	2,735
2013-10-28	542	548	538	548	86,000	2,740
2013-10-25	544	544	537	538	105,000	2,690
2013-10-24	529	544	524	542	113,000	2,710
2013-10-23	539	541	530	531	53,000	2,655
2013-10-22	537	542	532	541	57,000	2,705
2013-10-21	529	538	529	537	64,000	2,685
2013-10-18	529	529	525	526	31,000	2,630
2013-10-17	522	529	522	528	50,000	2,640
2013-10-16	518	521	515	517	28,000	2,585
2013-10-15	527	528	517	518	56,000	2,590
2013-10-11	521	527	515	525	121,000	2,625
2013-10-10	518	518	512	515	35,000	2,575
2013-10-09	499	518	498	517	103,000	2,585
2013-10-08	506	513	496	502	205,000	2,510
2013-10-07	495	509	494	499	104,000	2,495
2013-10-04	497	497	490	494	86,000	2,470
2013-10-03	507	510	505	505	72,000	2,525
2013-10-02	513	513	505	506	47,000	2,530
2013-10-01	517	520	510	512	68,000	2,560
2013-09-30	519	519	513	513	53,000	2,565
2013-09-27	544	544	513	518	181,000	2,590
2013-09-26	546	549	539	549	96,000	2,745
2013-09-25	544	547	543	547	103,000	2,735
2013-09-24	531	544	531	540	67,000	2,700
2013-09-20	530	538	530	538	115,000	2,690
2013-09-19	524	525	521	525	58,000	2,625
2013-09-18	523	528	522	524	53,000	2,620
2013-09-17	529	530	522	525	42,000	2,625
2013-09-13	521	535	521	532	188,000	2,660
2013-09-12	526	539	524	530	74,000	2,650
2013-09-11	533	535	529	535	70,000	2,675
2013-09-10	530	535	526	533	61,000	2,665
2013-09-09	529	530	525	530	69,000	2,650
2013-09-06	520	527	509	525	58,000	2,625
2013-09-05	525	528	513	520	69,000	2,600
2013-09-04	504	527	489	525	140,000	2,625
2013-09-03	492	504	487	499	42,000	2,495
2013-09-02	484	488	481	485	43,000	2,425
2013-08-30	501	502	483	484	57,000	2,420
2013-08-29	498	501	496	497	21,000	2,485
2013-08-28	520	520	498	501	52,000	2,505
2013-08-27	527	529	522	522	42,000	2,610
2013-08-26	527	528	522	528	22,000	2,640
2013-08-23	521	524	518	524	31,000	2,620
2013-08-22	515	521	508	517	35,000	2,585
2013-08-21	507	522	507	515	63,000	2,575
2013-08-20	521	526	512	512	53,000	2,560
2013-08-19	533	537	526	526	60,000	2,630
2013-08-16	533	538	531	537	90,000	2,685
2013-08-15	541	541	528	536	88,000	2,680
2013-08-14	535	543	530	543	135,000	2,715
2013-08-13	539	540	528	533	333,000	2,665
2013-08-12	484	494	480	492	64,000	2,460
2013-08-09	486	492	482	482	63,000	2,410
2013-08-08	485	495	484	486	51,000	2,430
2013-08-07	500	500	484	485	38,000	2,425
2013-08-06	495	507	489	504	58,000	2,520
2013-08-05	491	497	490	496	49,000	2,480
2013-08-02	491	503	490	503	51,000	2,515
2013-08-01	491	496	488	491	60,000	2,455
2013-07-31	498	509	496	499	66,000	2,495
2013-07-30	495	510	495	504	41,000	2,520
2013-07-29	517	517	500	505	87,000	2,525
2013-07-26	523	527	516	516	60,000	2,580
2013-07-25	523	526	521	524	80,000	2,620
2013-07-24	524	525	519	523	57,000	2,615
2013-07-23	513	526	513	525	109,000	2,625
2013-07-22	499	509	497	509	73,000	2,545
2013-07-19	497	500	493	495	66,000	2,475
2013-07-18	496	500	494	495	56,000	2,475
2013-07-17	496	503	496	502	61,000	2,510
2013-07-16	493	498	477	496	68,000	2,480
2013-07-12	481	491	481	491	66,000	2,455
2013-07-11	481	485	472	478	99,000	2,390
2013-07-10	487	495	476	479	60,000	2,395
2013-07-09	496	496	487	487	31,000	2,435
2013-07-08	497	497	488	488	83,000	2,440
2013-07-05	495	495	488	491	95,000	2,455
2013-07-04	480	492	477	488	56,000	2,440
2013-07-03	473	485	471	482	89,000	2,410
2013-07-02	468	472	467	472	70,000	2,360
2013-07-01	471	472	460	461	92,000	2,305
2013-06-28	467	475	467	474	70,000	2,370
2013-06-27	466	467	460	467	50,000	2,335
2013-06-26	455	473	455	461	88,000	2,305
2013-06-25	443	451	440	451	75,000	2,255
2013-06-24	453	453	442	443	84,000	2,215
2013-06-21	465	465	444	444	235,000	2,220
2013-06-20	480	482	469	469	55,000	2,345
2013-06-19	480	480	473	477	59,000	2,385
2013-06-18	485	485	479	480	25,000	2,400
2013-06-17	466	482	466	482	29,000	2,410
2013-06-14	483	483	471	471	247,000	2,355
2013-06-13	465	470	456	465	138,000	2,325
2013-06-12	455	460	445	458	88,000	2,290
2013-06-11	464	469	455	455	47,000	2,275
2013-06-10	457	466	457	465	28,000	2,325
2013-06-07	449	460	440	453	75,000	2,265
2013-06-06	472	474	457	460	44,000	2,300
2013-06-05	473	491	473	480	74,000	2,400
2013-06-04	471	479	459	479	155,000	2,395
2013-06-03	480	489	473	473	118,000	2,365
2013-05-31	480	496	480	480	102,000	2,400
2013-05-30	501	502	476	478	156,000	2,390
2013-05-29	494	509	494	502	110,000	2,510
2013-05-28	497	499	485	487	93,000	2,435
2013-05-27	525	525	497	497	148,000	2,485
2013-05-24	514	528	510	520	188,000	2,600
2013-05-23	548	551	513	513	147,000	2,565
2013-05-22	547	555	544	549	104,000	2,745
2013-05-21	560	560	543	545	233,000	2,725
2013-05-20	576	578	568	568	90,000	2,840
2013-05-17	567	579	556	576	121,000	2,880
2013-05-16	574	579	565	577	135,000	2,885
2013-05-15	572	579	568	569	93,000	2,845
2013-05-14	562	575	562	572	84,000	2,860
2013-05-13	577	585	568	569	145,000	2,845
2013-05-10	569	578	566	567	72,000	2,835
2013-05-09	556	567	551	559	66,000	2,795
2013-05-08	573	576	561	562	88,000	2,810
2013-05-07	560	580	560	578	174,000	2,890
2013-05-02	540	549	535	548	80,000	2,740
2013-05-01	544	550	538	543	260,000	2,715
2013-04-30	520	526	520	520	109,000	2,600
2013-04-26	524	525	518	519	115,000	2,595
2013-04-25	523	525	520	524	128,000	2,620
2013-04-24	516	520	515	519	181,000	2,595
2013-04-23	522	522	517	518	53,000	2,590
2013-04-22	514	522	510	522	68,000	2,610
2013-04-19	509	513	506	508	65,000	2,540
2013-04-18	520	522	510	510	102,000	2,550
2013-04-17	507	513	506	511	86,000	2,555
2013-04-16	506	512	505	509	86,000	2,545
2013-04-15	520	520	514	516	63,000	2,580
2013-04-12	525	527	520	521	93,000	2,605
2013-04-11	517	524	516	524	259,000	2,620
2013-04-10	542	542	499	507	407,000	2,535
2013-04-09	524	549	522	544	165,000	2,720
2013-04-08	512	524	508	522	148,000	2,610
2013-04-05	508	518	508	513	102,000	2,565
2013-04-04	480	501	479	501	61,000	2,505
2013-04-03	474	481	474	480	78,000	2,400
2013-04-02	478	487	470	473	55,000	2,365
2013-04-01	510	510	492	493	52,000	2,465
2013-03-29	519	523	510	512	55,000	2,560
2013-03-28	514	523	512	522	60,000	2,610
2013-03-27	512	518	512	517	43,000	2,585
2013-03-26	515	523	512	516	112,000	2,580
2013-03-25	525	527	512	512	116,000	2,560
2013-03-22	532	534	525	525	74,000	2,625
2013-03-21	530	538	530	535	87,000	2,675
2013-03-19	525	528	518	523	55,000	2,615
2013-03-18	530	530	514	515	51,000	2,575
2013-03-15	522	530	522	530	106,000	2,650
2013-03-14	524	529	517	525	108,000	2,625
2013-03-13	510	520	510	518	65,000	2,590
2013-03-12	512	520	511	511	90,000	2,555
2013-03-11	513	519	513	518	71,000	2,590
2013-03-08	492	512	492	511	185,000	2,555
2013-03-07	515	518	501	502	62,000	2,510
2013-03-06	519	519	513	514	47,000	2,570
2013-03-05	507	518	506	514	118,000	2,570
2013-03-04	498	508	498	500	76,000	2,500
2013-03-01	505	505	497	500	48,000	2,500
2013-02-28	485	505	485	505	111,000	2,525
2013-02-27	490	490	483	485	101,000	2,425
2013-02-26	484	492	481	488	59,000	2,440
2013-02-25	491	498	487	489	73,000	2,445
2013-02-22	490	490	482	484	66,000	2,420
2013-02-21	494	505	485	487	110,000	2,435
2013-02-20	490	497	484	496	60,000	2,480
2013-02-19	487	494	486	488	65,000	2,440
2013-02-18	463	491	463	489	112,000	2,445
2013-02-15	486	488	465	466	93,000	2,330
2013-02-14	481	489	474	485	64,000	2,425
2013-02-13	486	489	471	475	101,000	2,375
2013-02-12	488	500	488	494	118,000	2,470
2013-02-08	494	494	486	489	73,000	2,445
2013-02-07	482	491	482	489	100,000	2,445
2013-02-06	485	485	478	481	48,000	2,405
2013-02-05	488	495	477	477	101,000	2,385
2013-02-04	485	497	478	485	191,000	2,425
2013-02-01	457	467	457	464	55,000	2,320
2013-01-31	470	471	460	461	38,000	2,305
2013-01-30	471	477	471	474	29,000	2,370
2013-01-29	461	475	459	470	33,000	2,350
2013-01-28	478	479	464	464	126,000	2,320
2013-01-25	453	470	453	468	76,000	2,340
2013-01-24	448	451	445	447	48,000	2,235
2013-01-23	456	456	448	453	29,000	2,265
2013-01-22	475	475	461	462	37,000	2,310
2013-01-21	471	474	470	473	46,000	2,365
2013-01-18	471	475	471	475	34,000	2,375
2013-01-17	466	471	463	465	36,000	2,325
2013-01-16	468	475	462	465	91,000	2,325
2013-01-15	469	470	464	466	85,000	2,330
2013-01-11	467	469	460	465	65,000	2,325
2013-01-10	461	469	461	467	49,000	2,335
2013-01-09	455	467	452	465	75,000	2,325
2013-01-08	460	463	450	455	42,000	2,275
2013-01-07	458	463	457	459	48,000	2,295
2013-01-04	463	468	457	458	57,000	2,290

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