4914 高砂香料工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	541	553	541	545	38,000	2,725
2014-12-29	541	555	537	547	116,000	2,735
2014-12-26	549	553	542	551	72,000	2,755
2014-12-25	540	544	535	539	35,000	2,695
2014-12-24	530	543	530	537	72,000	2,685
2014-12-22	527	536	519	528	53,000	2,640
2014-12-19	526	530	517	527	61,000	2,635
2014-12-18	526	526	512	516	66,000	2,580
2014-12-17	503	526	503	509	88,000	2,545
2014-12-16	521	521	508	510	80,000	2,550
2014-12-15	543	547	529	529	64,000	2,645
2014-12-12	544	551	542	542	140,000	2,710
2014-12-11	553	563	548	553	139,000	2,765
2014-12-10	545	548	542	543	51,000	2,715
2014-12-09	548	552	545	545	26,000	2,725
2014-12-08	551	557	551	554	39,000	2,770
2014-12-05	553	555	547	552	50,000	2,760
2014-12-04	554	557	551	553	55,000	2,765
2014-12-03	557	566	551	556	65,000	2,780
2014-12-02	554	560	553	557	53,000	2,785
2014-12-01	549	556	549	556	44,000	2,780
2014-11-28	552	553	545	548	60,000	2,740
2014-11-27	563	573	558	560	83,000	2,800
2014-11-26	537	577	537	573	218,000	2,865
2014-11-25	530	545	530	545	99,000	2,725
2014-11-21	521	533	520	530	76,000	2,650
2014-11-20	525	526	520	521	29,000	2,605
2014-11-19	518	529	518	519	45,000	2,595
2014-11-18	514	525	514	525	36,000	2,625
2014-11-17	523	523	512	514	51,000	2,570
2014-11-14	530	530	519	521	85,000	2,605
2014-11-13	512	524	512	524	113,000	2,620
2014-11-12	536	538	512	512	124,000	2,560
2014-11-11	540	540	535	539	32,000	2,695
2014-11-10	531	540	531	538	43,000	2,690
2014-11-07	528	539	528	536	55,000	2,680
2014-11-06	534	543	527	532	86,000	2,660
2014-11-05	540	545	533	542	100,000	2,710
2014-11-04	538	550	527	539	185,000	2,695
2014-10-31	505	528	502	527	247,000	2,635
2014-10-30	494	500	494	497	381,000	2,485
2014-10-29	492	501	492	499	151,000	2,495
2014-10-28	495	499	492	495	45,000	2,475
2014-10-27	493	499	493	496	49,000	2,480
2014-10-24	502	502	484	492	49,000	2,460
2014-10-23	481	495	481	492	76,000	2,460
2014-10-22	476	489	476	487	89,000	2,435
2014-10-21	491	491	468	469	107,000	2,345
2014-10-20	489	492	486	491	71,000	2,455
2014-10-17	470	481	466	481	218,000	2,405
2014-10-16	479	479	470	470	74,000	2,350
2014-10-15	477	485	475	484	84,000	2,420
2014-10-14	475	482	474	476	106,000	2,380
2014-10-10	490	492	485	487	170,000	2,435
2014-10-09	515	515	500	500	99,000	2,500
2014-10-08	513	521	508	516	260,000	2,580
2014-10-07	535	542	532	533	132,000	2,665
2014-10-06	529	537	529	535	87,000	2,675
2014-10-03	510	529	510	526	117,000	2,630
2014-10-02	521	521	510	512	111,000	2,560
2014-10-01	525	525	519	521	46,000	2,605
2014-09-30	519	523	513	520	142,000	2,600
2014-09-29	523	524	513	516	141,000	2,580
2014-09-26	520	523	517	521	111,000	2,605
2014-09-25	532	534	519	524	323,000	2,620
2014-09-24	533	535	531	533	44,000	2,665
2014-09-22	543	543	531	533	70,000	2,665
2014-09-19	539	546	538	541	107,000	2,705
2014-09-18	533	538	533	536	140,000	2,680
2014-09-17	540	540	532	532	64,000	2,660
2014-09-16	538	542	532	539	75,000	2,695
2014-09-12	549	550	529	530	336,000	2,650
2014-09-11	574	574	547	549	211,000	2,745
2014-09-10	581	583	571	577	89,000	2,885
2014-09-09	577	586	577	581	62,000	2,905
2014-09-08	577	582	573	582	97,000	2,910
2014-09-05	578	578	568	572	52,000	2,860
2014-09-04	577	579	570	576	45,000	2,880
2014-09-03	576	582	572	574	77,000	2,870
2014-09-02	577	586	577	580	75,000	2,900
2014-09-01	561	579	559	578	156,000	2,890
2014-08-29	560	566	558	562	105,000	2,810
2014-08-28	555	564	554	564	62,000	2,820
2014-08-27	546	557	543	557	131,000	2,785
2014-08-26	544	544	532	536	57,000	2,680
2014-08-25	549	549	541	544	22,000	2,720
2014-08-22	550	555	547	549	136,000	2,745
2014-08-21	539	545	535	545	130,000	2,725
2014-08-20	512	537	511	536	152,000	2,680
2014-08-19	525	525	514	514	58,000	2,570
2014-08-18	523	525	520	520	37,000	2,600
2014-08-15	520	527	518	526	94,000	2,630
2014-08-14	515	521	510	520	115,000	2,600
2014-08-13	502	514	502	512	102,000	2,560
2014-08-12	503	503	501	502	50,000	2,510
2014-08-11	492	504	492	503	71,000	2,515
2014-08-08	499	502	490	500	167,000	2,500
2014-08-07	496	500	489	499	105,000	2,495
2014-08-06	500	501	496	498	88,000	2,490
2014-08-05	501	508	500	500	113,000	2,500
2014-08-04	529	539	496	498	422,000	2,490
2014-08-01	487	490	486	488	61,000	2,440
2014-07-31	491	494	491	492	53,000	2,460
2014-07-30	490	492	490	492	97,000	2,460
2014-07-29	490	492	489	492	69,000	2,460
2014-07-28	483	485	483	485	52,000	2,425
2014-07-25	481	485	481	485	75,000	2,425
2014-07-24	485	485	482	484	36,000	2,420
2014-07-23	482	489	482	485	81,000	2,425
2014-07-22	478	485	477	483	43,000	2,415
2014-07-18	476	478	475	478	39,000	2,390
2014-07-17	479	481	475	476	47,000	2,380
2014-07-16	479	484	478	478	76,000	2,390
2014-07-15	479	486	479	481	46,000	2,405
2014-07-14	472	478	471	477	69,000	2,385
2014-07-11	479	479	470	472	125,000	2,360
2014-07-10	488	490	484	484	75,000	2,420
2014-07-09	486	490	485	487	74,000	2,435
2014-07-08	491	499	484	486	276,000	2,430
2014-07-07	502	502	490	501	155,000	2,505
2014-07-04	488	493	488	493	118,000	2,465
2014-07-03	487	489	485	489	88,000	2,445
2014-07-02	487	490	485	487	150,000	2,435
2014-07-01	482	488	482	486	190,000	2,430
2014-06-30	473	483	470	483	117,000	2,415
2014-06-27	480	481	472	474	145,000	2,370
2014-06-26	487	488	482	483	102,000	2,415
2014-06-25	482	488	482	486	130,000	2,430
2014-06-24	483	486	478	486	110,000	2,430
2014-06-23	479	483	479	481	129,000	2,405
2014-06-20	479	479	471	476	265,000	2,380
2014-06-19	469	477	468	475	202,000	2,375
2014-06-18	477	477	467	469	182,000	2,345
2014-06-17	464	478	464	477	132,000	2,385
2014-06-16	467	468	461	464	154,000	2,320
2014-06-13	464	469	464	465	259,000	2,325
2014-06-12	461	475	460	472	155,000	2,360
2014-06-11	464	472	457	464	340,000	2,320
2014-06-10	481	484	462	466	237,000	2,330
2014-06-09	492	492	483	483	54,000	2,415
2014-06-06	496	496	490	492	68,000	2,460
2014-06-05	500	501	493	494	49,000	2,470
2014-06-04	505	514	497	504	70,000	2,520
2014-06-03	516	518	511	512	82,000	2,560
2014-06-02	484	506	484	506	165,000	2,530
2014-05-30	486	497	483	483	180,000	2,415
2014-05-29	476	484	473	483	79,000	2,415
2014-05-28	475	482	472	472	168,000	2,360
2014-05-27	474	477	469	474	155,000	2,370
2014-05-26	464	472	464	472	69,000	2,360
2014-05-23	458	465	455	462	79,000	2,310
2014-05-22	449	460	448	458	80,000	2,290
2014-05-21	443	449	443	446	50,000	2,230
2014-05-20	441	446	438	443	87,000	2,215
2014-05-19	444	444	436	436	117,000	2,180
2014-05-16	452	452	440	441	203,000	2,205
2014-05-15	483	483	456	458	258,000	2,290
2014-05-14	498	499	495	496	30,000	2,480
2014-05-13	495	499	494	498	61,000	2,490
2014-05-12	498	501	493	493	26,000	2,465
2014-05-09	501	504	496	498	28,000	2,490
2014-05-08	496	499	496	497	28,000	2,485
2014-05-07	504	507	493	496	101,000	2,480
2014-05-02	513	513	508	510	24,000	2,550
2014-05-01	499	517	499	515	71,000	2,575
2014-04-30	498	503	498	500	62,000	2,500
2014-04-28	506	506	498	499	78,000	2,495
2014-04-25	507	511	506	508	49,000	2,540
2014-04-24	513	514	505	506	107,000	2,530
2014-04-23	512	517	512	517	40,000	2,585
2014-04-22	521	521	513	513	51,000	2,565
2014-04-21	520	523	517	518	66,000	2,590
2014-04-18	522	523	517	518	74,000	2,590
2014-04-17	520	522	519	520	134,000	2,600
2014-04-16	512	520	512	517	62,000	2,585
2014-04-15	517	519	509	510	82,000	2,550
2014-04-14	511	521	510	513	81,000	2,565
2014-04-11	522	524	517	517	88,000	2,585
2014-04-10	541	546	528	528	73,000	2,640
2014-04-09	547	547	532	532	112,000	2,660
2014-04-08	572	574	556	558	94,000	2,790
2014-04-07	578	578	572	574	51,000	2,870
2014-04-04	591	591	582	584	41,000	2,920
2014-04-03	589	595	585	591	62,000	2,955
2014-04-02	593	599	590	593	77,000	2,965
2014-04-01	590	592	581	592	77,000	2,960
2014-03-31	609	609	589	596	117,000	2,980
2014-03-28	592	603	590	603	119,000	3,015
2014-03-27	593	593	579	591	107,000	2,955
2014-03-26	607	608	588	592	200,000	2,960
2014-03-25	615	635	602	603	219,000	3,015
2014-03-24	588	614	588	601	139,000	3,005
2014-03-20	590	605	580	598	242,000	2,990
2014-03-19	588	604	588	591	57,000	2,955
2014-03-18	593	609	591	593	84,000	2,965
2014-03-17	594	594	574	576	71,000	2,880
2014-03-14	588	601	586	586	221,000	2,930
2014-03-13	598	611	596	598	67,000	2,990
2014-03-12	609	609	598	601	65,000	3,005
2014-03-11	605	615	605	615	84,000	3,075
2014-03-10	612	614	603	605	78,000	3,025
2014-03-07	612	615	600	608	137,000	3,040
2014-03-06	601	610	593	609	49,000	3,045
2014-03-05	618	618	599	601	64,000	3,005
2014-03-04	616	619	613	618	67,000	3,090
2014-03-03	605	620	600	618	79,000	3,090
2014-02-28	614	614	590	608	63,000	3,040
2014-02-27	615	615	605	605	63,000	3,025
2014-02-26	610	616	604	615	90,000	3,075
2014-02-25	595	613	595	610	105,000	3,050
2014-02-24	594	598	584	589	39,000	2,945
2014-02-21	568	594	568	592	52,000	2,960
2014-02-20	586	586	574	574	44,000	2,870
2014-02-19	583	587	581	581	33,000	2,905
2014-02-18	578	593	569	592	101,000	2,960
2014-02-17	582	584	569	570	38,000	2,850
2014-02-14	580	592	573	573	163,000	2,865
2014-02-13	572	574	560	566	83,000	2,830
2014-02-12	557	573	553	567	85,000	2,835
2014-02-10	555	568	552	552	40,000	2,760
2014-02-07	536	548	536	547	61,000	2,735
2014-02-06	545	545	530	533	65,000	2,665
2014-02-05	523	544	523	537	212,000	2,685
2014-02-04	530	541	516	516	226,000	2,580
2014-02-03	560	562	543	548	70,000	2,740
2014-01-31	588	588	560	567	153,000	2,835
2014-01-30	600	600	582	585	100,000	2,925
2014-01-29	584	607	582	605	126,000	3,025
2014-01-28	580	585	570	570	108,000	2,850
2014-01-27	579	581	570	570	122,000	2,850
2014-01-24	595	598	585	589	140,000	2,945
2014-01-23	605	611	600	600	85,000	3,000
2014-01-22	616	618	604	607	85,000	3,035
2014-01-21	611	620	604	606	74,000	3,030
2014-01-20	623	623	614	616	60,000	3,080
2014-01-17	615	619	614	616	37,000	3,080
2014-01-16	618	626	610	611	101,000	3,055
2014-01-15	610	617	608	617	104,000	3,085
2014-01-14	610	610	600	600	121,000	3,000
2014-01-10	615	617	608	617	91,000	3,085
2014-01-09	618	618	611	615	61,000	3,075
2014-01-08	607	614	605	613	179,000	3,065
2014-01-07	599	601	593	597	109,000	2,985
2014-01-06	593	604	588	591	163,000	2,955

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