4914 高砂香料工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,910 | 2,910 | 2,873 | 2,907 | 8,800 | 2,907 |
| 2015-12-29 | 2,868 | 2,920 | 2,868 | 2,906 | 13,000 | 2,906 |
| 2015-12-28 | 2,891 | 2,920 | 2,861 | 2,918 | 11,600 | 2,918 |
| 2015-12-25 | 2,827 | 2,868 | 2,810 | 2,848 | 20,400 | 2,848 |
| 2015-12-24 | 2,868 | 2,889 | 2,824 | 2,828 | 17,500 | 2,828 |
| 2015-12-22 | 2,900 | 2,905 | 2,864 | 2,891 | 9,700 | 2,891 |
| 2015-12-21 | 2,862 | 2,896 | 2,842 | 2,884 | 13,400 | 2,884 |
| 2015-12-18 | 2,955 | 3,040 | 2,892 | 2,904 | 28,500 | 2,904 |
| 2015-12-17 | 2,930 | 2,998 | 2,920 | 2,982 | 27,900 | 2,982 |
| 2015-12-16 | 2,885 | 2,950 | 2,856 | 2,900 | 39,700 | 2,900 |
| 2015-12-15 | 2,882 | 2,950 | 2,862 | 2,865 | 24,900 | 2,865 |
| 2015-12-14 | 2,900 | 2,910 | 2,865 | 2,885 | 24,300 | 2,885 |
| 2015-12-11 | 2,943 | 3,025 | 2,943 | 3,005 | 45,400 | 3,005 |
| 2015-12-10 | 2,813 | 2,958 | 2,813 | 2,931 | 38,800 | 2,931 |
| 2015-12-09 | 2,865 | 2,881 | 2,859 | 2,863 | 22,400 | 2,863 |
| 2015-12-08 | 2,930 | 2,939 | 2,835 | 2,855 | 31,200 | 2,855 |
| 2015-12-07 | 2,938 | 2,963 | 2,923 | 2,930 | 21,900 | 2,930 |
| 2015-12-04 | 2,900 | 2,923 | 2,900 | 2,911 | 21,900 | 2,911 |
| 2015-12-03 | 2,928 | 2,943 | 2,907 | 2,943 | 19,200 | 2,943 |
| 2015-12-02 | 2,903 | 2,940 | 2,900 | 2,928 | 30,300 | 2,928 |
| 2015-12-01 | 2,950 | 2,977 | 2,917 | 2,930 | 23,900 | 2,930 |
| 2015-11-30 | 2,987 | 3,000 | 2,960 | 2,971 | 16,300 | 2,971 |
| 2015-11-27 | 3,070 | 3,070 | 2,975 | 3,015 | 27,000 | 3,015 |
| 2015-11-26 | 3,050 | 3,065 | 3,015 | 3,055 | 17,400 | 3,055 |
| 2015-11-25 | 3,035 | 3,060 | 3,025 | 3,035 | 10,900 | 3,035 |
| 2015-11-24 | 3,090 | 3,105 | 3,030 | 3,035 | 24,200 | 3,035 |
| 2015-11-20 | 3,100 | 3,140 | 3,045 | 3,090 | 18,200 | 3,090 |
| 2015-11-19 | 3,115 | 3,165 | 3,100 | 3,125 | 12,000 | 3,125 |
| 2015-11-18 | 3,120 | 3,160 | 3,080 | 3,095 | 16,900 | 3,095 |
| 2015-11-17 | 3,215 | 3,235 | 3,095 | 3,120 | 26,400 | 3,120 |
| 2015-11-16 | 3,055 | 3,140 | 3,055 | 3,115 | 20,400 | 3,115 |
| 2015-11-13 | 3,235 | 3,265 | 3,145 | 3,190 | 26,900 | 3,190 |
| 2015-11-12 | 3,380 | 3,415 | 3,270 | 3,285 | 28,200 | 3,285 |
| 2015-11-11 | 3,200 | 3,340 | 3,200 | 3,320 | 24,500 | 3,320 |
| 2015-11-10 | 3,200 | 3,250 | 3,185 | 3,210 | 16,200 | 3,210 |
| 2015-11-09 | 3,140 | 3,255 | 3,140 | 3,235 | 22,700 | 3,235 |
| 2015-11-06 | 3,085 | 3,145 | 3,060 | 3,095 | 25,600 | 3,095 |
| 2015-11-05 | 3,095 | 3,155 | 3,080 | 3,130 | 11,700 | 3,130 |
| 2015-11-04 | 3,190 | 3,190 | 3,110 | 3,110 | 30,400 | 3,110 |
| 2015-11-02 | 3,195 | 3,195 | 3,075 | 3,105 | 16,300 | 3,105 |
| 2015-10-30 | 3,200 | 3,265 | 3,185 | 3,205 | 27,900 | 3,205 |
| 2015-10-29 | 3,240 | 3,255 | 3,120 | 3,150 | 22,300 | 3,150 |
| 2015-10-28 | 3,290 | 3,290 | 3,215 | 3,230 | 10,700 | 3,230 |
| 2015-10-27 | 3,345 | 3,345 | 3,250 | 3,250 | 8,800 | 3,250 |
| 2015-10-26 | 3,360 | 3,360 | 3,275 | 3,300 | 15,400 | 3,300 |
| 2015-10-23 | 3,200 | 3,340 | 3,200 | 3,285 | 31,100 | 3,285 |
| 2015-10-22 | 3,160 | 3,195 | 3,140 | 3,145 | 12,000 | 3,145 |
| 2015-10-21 | 3,090 | 3,160 | 3,085 | 3,160 | 16,800 | 3,160 |
| 2015-10-20 | 3,055 | 3,110 | 3,020 | 3,095 | 15,900 | 3,095 |
| 2015-10-19 | 3,100 | 3,100 | 2,990 | 3,015 | 10,200 | 3,015 |
| 2015-10-16 | 3,075 | 3,145 | 3,075 | 3,100 | 18,000 | 3,100 |
| 2015-10-15 | 3,025 | 3,130 | 3,025 | 3,075 | 23,100 | 3,075 |
| 2015-10-14 | 3,100 | 3,100 | 3,010 | 3,020 | 10,300 | 3,020 |
| 2015-10-13 | 3,110 | 3,140 | 3,005 | 3,095 | 28,000 | 3,095 |
| 2015-10-09 | 2,993 | 3,115 | 2,970 | 3,115 | 31,300 | 3,115 |
| 2015-10-08 | 3,015 | 3,085 | 2,940 | 2,943 | 34,400 | 2,943 |
| 2015-10-07 | 3,055 | 3,090 | 3,015 | 3,055 | 17,500 | 3,055 |
| 2015-10-06 | 3,140 | 3,170 | 3,070 | 3,085 | 24,300 | 3,085 |
| 2015-10-05 | 3,090 | 3,130 | 3,040 | 3,100 | 29,900 | 3,100 |
| 2015-10-02 | 3,015 | 3,090 | 2,982 | 3,040 | 32,800 | 3,040 |
| 2015-10-01 | 2,960 | 2,980 | 2,911 | 2,941 | 14,900 | 2,941 |
| 2015-09-30 | 2,832 | 2,930 | 2,832 | 2,919 | 15,900 | 2,919 |
| 2015-09-29 | 2,947 | 2,947 | 2,788 | 2,802 | 19,800 | 2,802 |
| 2015-09-28 | 3,020 | 3,020 | 2,880 | 2,949 | 22,400 | 2,949 |
| 2015-09-25 | 580 | 581 | 552 | 578 | 177,000 | 2,890 |
| 2015-09-24 | 586 | 594 | 575 | 576 | 159,000 | 2,880 |
| 2015-09-18 | 613 | 613 | 576 | 591 | 162,000 | 2,955 |
| 2015-09-17 | 615 | 615 | 594 | 601 | 99,000 | 3,005 |
| 2015-09-16 | 610 | 620 | 594 | 605 | 112,000 | 3,025 |
| 2015-09-15 | 621 | 630 | 592 | 605 | 116,000 | 3,025 |
| 2015-09-14 | 650 | 650 | 614 | 614 | 81,000 | 3,070 |
| 2015-09-11 | 623 | 659 | 623 | 641 | 249,000 | 3,205 |
| 2015-09-10 | 628 | 665 | 622 | 632 | 149,000 | 3,160 |
| 2015-09-09 | 596 | 631 | 596 | 628 | 163,000 | 3,140 |
| 2015-09-08 | 602 | 608 | 576 | 578 | 57,000 | 2,890 |
| 2015-09-07 | 584 | 620 | 584 | 605 | 90,000 | 3,025 |
| 2015-09-04 | 620 | 632 | 587 | 602 | 150,000 | 3,010 |
| 2015-09-03 | 620 | 644 | 615 | 618 | 179,000 | 3,090 |
| 2015-09-02 | 638 | 638 | 613 | 615 | 173,000 | 3,075 |
| 2015-09-01 | 684 | 684 | 652 | 652 | 122,000 | 3,260 |
| 2015-08-31 | 678 | 692 | 653 | 691 | 185,000 | 3,455 |
| 2015-08-28 | 640 | 674 | 640 | 668 | 166,000 | 3,340 |
| 2015-08-27 | 635 | 646 | 623 | 631 | 192,000 | 3,155 |
| 2015-08-26 | 584 | 621 | 583 | 617 | 210,000 | 3,085 |
| 2015-08-25 | 560 | 619 | 557 | 584 | 225,000 | 2,920 |
| 2015-08-24 | 624 | 634 | 602 | 603 | 172,000 | 3,015 |
| 2015-08-21 | 647 | 657 | 643 | 644 | 219,000 | 3,220 |
| 2015-08-20 | 672 | 672 | 654 | 657 | 130,000 | 3,285 |
| 2015-08-19 | 683 | 686 | 662 | 666 | 92,000 | 3,330 |
| 2015-08-18 | 692 | 692 | 680 | 686 | 166,000 | 3,430 |
| 2015-08-17 | 692 | 692 | 681 | 685 | 72,000 | 3,425 |
| 2015-08-14 | 694 | 708 | 687 | 698 | 201,000 | 3,490 |
| 2015-08-13 | 691 | 692 | 677 | 684 | 50,000 | 3,420 |
| 2015-08-12 | 690 | 698 | 683 | 691 | 83,000 | 3,455 |
| 2015-08-11 | 680 | 700 | 668 | 698 | 249,000 | 3,490 |
| 2015-08-10 | 637 | 726 | 637 | 700 | 456,000 | 3,500 |
| 2015-08-07 | 610 | 629 | 610 | 629 | 211,000 | 3,145 |
| 2015-08-06 | 612 | 620 | 608 | 620 | 94,000 | 3,100 |
| 2015-08-05 | 620 | 624 | 596 | 601 | 226,000 | 3,005 |
| 2015-08-04 | 618 | 625 | 611 | 625 | 299,000 | 3,125 |
| 2015-08-03 | 589 | 616 | 584 | 614 | 828,000 | 3,070 |
| 2015-07-31 | 542 | 549 | 535 | 549 | 102,000 | 2,745 |
| 2015-07-30 | 538 | 544 | 538 | 539 | 24,000 | 2,695 |
| 2015-07-29 | 539 | 539 | 525 | 537 | 54,000 | 2,685 |
| 2015-07-28 | 520 | 540 | 520 | 535 | 72,000 | 2,675 |
| 2015-07-27 | 544 | 544 | 522 | 525 | 97,000 | 2,625 |
| 2015-07-24 | 543 | 546 | 542 | 544 | 125,000 | 2,720 |
| 2015-07-23 | 540 | 544 | 536 | 542 | 42,000 | 2,710 |
| 2015-07-22 | 539 | 541 | 536 | 539 | 58,000 | 2,695 |
| 2015-07-21 | 538 | 541 | 535 | 539 | 40,000 | 2,695 |
| 2015-07-17 | 542 | 542 | 536 | 538 | 31,000 | 2,690 |
| 2015-07-16 | 532 | 539 | 530 | 539 | 59,000 | 2,695 |
| 2015-07-15 | 526 | 530 | 521 | 526 | 101,000 | 2,630 |
| 2015-07-14 | 524 | 525 | 522 | 524 | 33,000 | 2,620 |
| 2015-07-13 | 527 | 527 | 516 | 519 | 60,000 | 2,595 |
| 2015-07-10 | 522 | 523 | 509 | 517 | 122,000 | 2,585 |
| 2015-07-09 | 512 | 515 | 502 | 513 | 132,000 | 2,565 |
| 2015-07-08 | 521 | 524 | 514 | 514 | 88,000 | 2,570 |
| 2015-07-07 | 534 | 534 | 522 | 523 | 120,000 | 2,615 |
| 2015-07-06 | 514 | 517 | 513 | 514 | 85,000 | 2,570 |
| 2015-07-03 | 520 | 522 | 516 | 518 | 83,000 | 2,590 |
| 2015-07-02 | 527 | 527 | 517 | 518 | 105,000 | 2,590 |
| 2015-07-01 | 519 | 523 | 512 | 512 | 105,000 | 2,560 |
| 2015-06-30 | 515 | 515 | 511 | 512 | 79,000 | 2,560 |
| 2015-06-29 | 521 | 523 | 514 | 515 | 133,000 | 2,575 |
| 2015-06-26 | 537 | 537 | 528 | 531 | 121,000 | 2,655 |
| 2015-06-25 | 540 | 544 | 537 | 537 | 70,000 | 2,685 |
| 2015-06-24 | 549 | 549 | 542 | 546 | 96,000 | 2,730 |
| 2015-06-23 | 540 | 549 | 539 | 548 | 110,000 | 2,740 |
| 2015-06-22 | 538 | 541 | 533 | 537 | 159,000 | 2,685 |
| 2015-06-19 | 558 | 560 | 533 | 533 | 171,000 | 2,665 |
| 2015-06-18 | 563 | 563 | 550 | 550 | 52,000 | 2,750 |
| 2015-06-17 | 563 | 563 | 555 | 559 | 49,000 | 2,795 |
| 2015-06-16 | 562 | 567 | 559 | 561 | 64,000 | 2,805 |
| 2015-06-15 | 574 | 574 | 561 | 563 | 41,000 | 2,815 |
| 2015-06-12 | 580 | 580 | 570 | 577 | 141,000 | 2,885 |
| 2015-06-11 | 578 | 579 | 570 | 578 | 77,000 | 2,890 |
| 2015-06-10 | 576 | 580 | 575 | 576 | 65,000 | 2,880 |
| 2015-06-09 | 577 | 579 | 575 | 576 | 48,000 | 2,880 |
| 2015-06-08 | 579 | 579 | 577 | 578 | 50,000 | 2,890 |
| 2015-06-05 | 575 | 575 | 572 | 573 | 54,000 | 2,865 |
| 2015-06-04 | 572 | 574 | 570 | 574 | 43,000 | 2,870 |
| 2015-06-03 | 560 | 571 | 560 | 570 | 43,000 | 2,850 |
| 2015-06-02 | 580 | 580 | 561 | 565 | 57,000 | 2,825 |
| 2015-06-01 | 573 | 579 | 568 | 578 | 62,000 | 2,890 |
| 2015-05-29 | 571 | 575 | 570 | 573 | 62,000 | 2,865 |
| 2015-05-28 | 570 | 571 | 566 | 570 | 49,000 | 2,850 |
| 2015-05-27 | 570 | 572 | 564 | 570 | 61,000 | 2,850 |
| 2015-05-26 | 560 | 569 | 555 | 568 | 85,000 | 2,840 |
| 2015-05-25 | 551 | 561 | 551 | 557 | 87,000 | 2,785 |
| 2015-05-22 | 556 | 556 | 548 | 550 | 54,000 | 2,750 |
| 2015-05-21 | 563 | 568 | 552 | 555 | 100,000 | 2,775 |
| 2015-05-20 | 565 | 565 | 559 | 563 | 51,000 | 2,815 |
| 2015-05-19 | 570 | 570 | 561 | 563 | 76,000 | 2,815 |
| 2015-05-18 | 569 | 570 | 563 | 568 | 109,000 | 2,840 |
| 2015-05-15 | 558 | 572 | 550 | 568 | 350,000 | 2,840 |
| 2015-05-14 | 551 | 557 | 551 | 554 | 56,000 | 2,770 |
| 2015-05-13 | 545 | 555 | 544 | 552 | 40,000 | 2,760 |
| 2015-05-12 | 548 | 550 | 543 | 548 | 21,000 | 2,740 |
| 2015-05-11 | 548 | 554 | 548 | 553 | 63,000 | 2,765 |
| 2015-05-08 | 539 | 545 | 536 | 538 | 47,000 | 2,690 |
| 2015-05-07 | 548 | 549 | 540 | 540 | 49,000 | 2,700 |
| 2015-05-01 | 547 | 550 | 542 | 542 | 46,000 | 2,710 |
| 2015-04-30 | 558 | 558 | 548 | 555 | 76,000 | 2,775 |
| 2015-04-28 | 559 | 560 | 558 | 560 | 81,000 | 2,800 |
| 2015-04-27 | 558 | 560 | 555 | 558 | 78,000 | 2,790 |
| 2015-04-24 | 543 | 551 | 543 | 549 | 56,000 | 2,745 |
| 2015-04-23 | 549 | 550 | 543 | 543 | 64,000 | 2,715 |
| 2015-04-22 | 554 | 554 | 548 | 552 | 45,000 | 2,760 |
| 2015-04-21 | 543 | 552 | 540 | 551 | 72,000 | 2,755 |
| 2015-04-20 | 536 | 540 | 530 | 539 | 55,000 | 2,695 |
| 2015-04-17 | 534 | 538 | 534 | 535 | 43,000 | 2,675 |
| 2015-04-16 | 532 | 536 | 531 | 534 | 46,000 | 2,670 |
| 2015-04-15 | 537 | 537 | 532 | 533 | 42,000 | 2,665 |
| 2015-04-14 | 537 | 539 | 534 | 537 | 51,000 | 2,685 |
| 2015-04-13 | 541 | 544 | 535 | 535 | 51,000 | 2,675 |
| 2015-04-10 | 541 | 544 | 541 | 541 | 32,000 | 2,705 |
| 2015-04-09 | 540 | 544 | 539 | 541 | 51,000 | 2,705 |
| 2015-04-08 | 541 | 545 | 540 | 542 | 48,000 | 2,710 |
| 2015-04-07 | 538 | 544 | 536 | 542 | 55,000 | 2,710 |
| 2015-04-06 | 538 | 540 | 536 | 538 | 52,000 | 2,690 |
| 2015-04-03 | 536 | 539 | 536 | 538 | 49,000 | 2,690 |
| 2015-04-02 | 541 | 547 | 538 | 541 | 79,000 | 2,705 |
| 2015-04-01 | 540 | 540 | 532 | 535 | 70,000 | 2,675 |
| 2015-03-31 | 550 | 550 | 542 | 545 | 58,000 | 2,725 |
| 2015-03-30 | 541 | 546 | 537 | 540 | 71,000 | 2,700 |
| 2015-03-27 | 545 | 551 | 536 | 536 | 85,000 | 2,680 |
| 2015-03-26 | 552 | 553 | 545 | 548 | 71,000 | 2,740 |
| 2015-03-25 | 556 | 558 | 550 | 555 | 43,000 | 2,775 |
| 2015-03-24 | 550 | 558 | 550 | 555 | 111,000 | 2,775 |
| 2015-03-23 | 548 | 552 | 547 | 552 | 45,000 | 2,760 |
| 2015-03-20 | 552 | 555 | 545 | 545 | 115,000 | 2,725 |
| 2015-03-19 | 553 | 558 | 548 | 550 | 34,000 | 2,750 |
| 2015-03-18 | 559 | 559 | 549 | 553 | 33,000 | 2,765 |
| 2015-03-17 | 555 | 559 | 551 | 553 | 49,000 | 2,765 |
| 2015-03-16 | 555 | 556 | 553 | 555 | 25,000 | 2,775 |
| 2015-03-13 | 553 | 558 | 553 | 556 | 145,000 | 2,780 |
| 2015-03-12 | 549 | 553 | 546 | 549 | 50,000 | 2,745 |
| 2015-03-11 | 542 | 548 | 542 | 547 | 43,000 | 2,735 |
| 2015-03-10 | 546 | 552 | 543 | 546 | 43,000 | 2,730 |
| 2015-03-09 | 550 | 550 | 545 | 547 | 31,000 | 2,735 |
| 2015-03-06 | 543 | 552 | 543 | 549 | 38,000 | 2,745 |
| 2015-03-05 | 544 | 548 | 543 | 543 | 57,000 | 2,715 |
| 2015-03-04 | 549 | 549 | 544 | 545 | 53,000 | 2,725 |
| 2015-03-03 | 556 | 556 | 547 | 549 | 46,000 | 2,745 |
| 2015-03-02 | 559 | 565 | 551 | 552 | 132,000 | 2,760 |
| 2015-02-27 | 562 | 562 | 547 | 553 | 155,000 | 2,765 |
| 2015-02-26 | 564 | 564 | 562 | 564 | 83,000 | 2,820 |
| 2015-02-25 | 565 | 568 | 563 | 566 | 52,000 | 2,830 |
| 2015-02-24 | 562 | 578 | 562 | 563 | 137,000 | 2,815 |
| 2015-02-23 | 584 | 584 | 560 | 562 | 135,000 | 2,810 |
| 2015-02-20 | 584 | 586 | 581 | 584 | 67,000 | 2,920 |
| 2015-02-19 | 583 | 590 | 583 | 588 | 81,000 | 2,940 |
| 2015-02-18 | 589 | 589 | 583 | 583 | 88,000 | 2,915 |
| 2015-02-17 | 586 | 586 | 580 | 585 | 56,000 | 2,925 |
| 2015-02-16 | 578 | 588 | 574 | 586 | 66,000 | 2,930 |
| 2015-02-13 | 584 | 585 | 577 | 580 | 95,000 | 2,900 |
| 2015-02-12 | 577 | 584 | 577 | 578 | 92,000 | 2,890 |
| 2015-02-10 | 581 | 581 | 574 | 577 | 35,000 | 2,885 |
| 2015-02-09 | 589 | 589 | 580 | 582 | 32,000 | 2,910 |
| 2015-02-06 | 583 | 589 | 580 | 586 | 55,000 | 2,930 |
| 2015-02-05 | 584 | 584 | 576 | 580 | 50,000 | 2,900 |
| 2015-02-04 | 575 | 585 | 575 | 584 | 113,000 | 2,920 |
| 2015-02-03 | 577 | 582 | 571 | 571 | 87,000 | 2,855 |
| 2015-02-02 | 578 | 581 | 568 | 578 | 73,000 | 2,890 |
| 2015-01-30 | 586 | 589 | 585 | 588 | 95,000 | 2,940 |
| 2015-01-29 | 586 | 589 | 579 | 586 | 81,000 | 2,930 |
| 2015-01-28 | 583 | 590 | 580 | 589 | 91,000 | 2,945 |
| 2015-01-27 | 578 | 585 | 575 | 583 | 193,000 | 2,915 |
| 2015-01-26 | 557 | 572 | 557 | 572 | 88,000 | 2,860 |
| 2015-01-23 | 542 | 556 | 542 | 556 | 64,000 | 2,780 |
| 2015-01-22 | 546 | 546 | 536 | 541 | 41,000 | 2,705 |
| 2015-01-21 | 549 | 557 | 547 | 547 | 51,000 | 2,735 |
| 2015-01-20 | 553 | 556 | 547 | 556 | 69,000 | 2,780 |
| 2015-01-19 | 543 | 547 | 539 | 544 | 26,000 | 2,720 |
| 2015-01-16 | 546 | 553 | 532 | 533 | 54,000 | 2,665 |
| 2015-01-15 | 550 | 557 | 549 | 555 | 48,000 | 2,775 |
| 2015-01-14 | 551 | 557 | 549 | 550 | 68,000 | 2,750 |
| 2015-01-13 | 549 | 549 | 537 | 545 | 50,000 | 2,725 |
| 2015-01-09 | 550 | 555 | 547 | 549 | 52,000 | 2,745 |
| 2015-01-08 | 549 | 559 | 549 | 552 | 70,000 | 2,760 |
| 2015-01-07 | 537 | 543 | 537 | 539 | 53,000 | 2,695 |
| 2015-01-06 | 549 | 559 | 539 | 543 | 89,000 | 2,715 |
| 2015-01-05 | 542 | 559 | 542 | 552 | 60,000 | 2,760 |
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
