4914 高砂香料工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,065	3,110	3,005	3,090	12,200	3,090
2016-12-29	3,085	3,100	3,025	3,055	22,400	3,055
2016-12-28	3,125	3,125	3,030	3,085	14,400	3,085
2016-12-27	3,135	3,135	3,105	3,125	9,900	3,125
2016-12-26	3,120	3,175	3,110	3,145	16,800	3,145
2016-12-22	3,075	3,090	3,045	3,075	14,100	3,075
2016-12-21	3,065	3,090	3,035	3,055	16,300	3,055
2016-12-20	3,085	3,140	3,045	3,080	24,200	3,080
2016-12-19	3,180	3,185	3,045	3,085	20,700	3,085
2016-12-16	3,175	3,195	3,140	3,175	30,000	3,175
2016-12-15	3,160	3,180	3,095	3,175	20,900	3,175
2016-12-14	3,170	3,170	3,085	3,120	16,700	3,120
2016-12-13	3,100	3,170	3,100	3,170	23,100	3,170
2016-12-12	3,125	3,140	3,055	3,135	14,000	3,135
2016-12-09	3,110	3,160	3,085	3,155	24,200	3,155
2016-12-08	3,185	3,185	3,065	3,090	25,200	3,090
2016-12-07	3,080	3,130	3,075	3,125	16,700	3,125
2016-12-06	3,010	3,075	3,005	3,030	18,600	3,030
2016-12-05	2,993	3,030	2,962	3,005	18,500	3,005
2016-12-02	3,100	3,100	2,993	3,000	36,900	3,000
2016-12-01	3,145	3,185	3,095	3,105	24,700	3,105
2016-11-30	3,165	3,170	3,075	3,090	32,500	3,090
2016-11-29	3,265	3,265	3,155	3,165	26,400	3,165
2016-11-28	3,190	3,270	3,165	3,265	39,600	3,265
2016-11-25	3,145	3,200	3,135	3,200	30,400	3,200
2016-11-24	3,085	3,145	3,050	3,145	36,800	3,145
2016-11-22	3,015	3,110	3,015	3,095	41,900	3,095
2016-11-21	2,916	3,010	2,908	3,010	37,200	3,010
2016-11-18	2,900	2,917	2,860	2,870	38,400	2,870
2016-11-17	2,835	2,900	2,831	2,893	35,300	2,893
2016-11-16	2,880	2,885	2,846	2,860	11,400	2,860
2016-11-15	2,883	2,900	2,840	2,851	14,000	2,851
2016-11-14	2,810	2,900	2,810	2,900	25,300	2,900
2016-11-11	2,835	2,835	2,762	2,796	10,700	2,796
2016-11-10	2,726	2,835	2,718	2,835	17,800	2,835
2016-11-09	2,753	2,757	2,586	2,587	13,700	2,587
2016-11-08	2,755	2,756	2,716	2,753	4,000	2,753
2016-11-07	2,707	2,798	2,707	2,782	9,400	2,782
2016-11-04	2,724	2,747	2,695	2,707	15,600	2,707
2016-11-02	2,755	2,774	2,716	2,724	8,900	2,724
2016-11-01	2,773	2,795	2,769	2,789	9,000	2,789
2016-10-31	2,826	2,830	2,800	2,816	7,200	2,816
2016-10-28	2,820	2,830	2,765	2,827	23,100	2,827
2016-10-27	2,827	2,827	2,805	2,820	9,200	2,820
2016-10-26	2,824	2,830	2,793	2,827	9,100	2,827
2016-10-25	2,771	2,825	2,767	2,810	13,600	2,810
2016-10-24	2,778	2,785	2,753	2,768	10,500	2,768
2016-10-21	2,756	2,787	2,756	2,779	5,500	2,779
2016-10-20	2,742	2,784	2,720	2,744	14,100	2,744
2016-10-19	2,775	2,802	2,719	2,744	9,400	2,744
2016-10-17	2,740	2,790	2,740	2,753	4,700	2,753
2016-10-13	2,749	2,785	2,722	2,750	13,300	2,750
2016-10-12	2,697	2,762	2,687	2,733	14,400	2,733
2016-10-11	2,784	2,796	2,708	2,718	22,000	2,718
2016-10-07	2,804	2,804	2,760	2,779	9,300	2,779
2016-10-06	2,845	2,850	2,801	2,812	14,100	2,812
2016-10-05	2,827	2,852	2,793	2,846	19,400	2,846
2016-10-04	2,820	2,854	2,788	2,826	19,700	2,826
2016-10-03	2,717	2,847	2,698	2,815	30,300	2,815
2016-09-30	2,783	2,783	2,703	2,703	20,600	2,703
2016-09-29	2,772	2,806	2,755	2,787	28,600	2,787
2016-09-28	2,735	2,824	2,714	2,822	22,000	2,822
2016-09-27	2,686	2,737	2,634	2,697	39,500	2,697
2016-09-26	2,723	2,729	2,693	2,712	10,900	2,712
2016-09-23	2,660	2,723	2,654	2,723	22,500	2,723
2016-09-21	2,643	2,692	2,617	2,687	19,600	2,687
2016-09-20	2,569	2,650	2,550	2,645	18,000	2,645
2016-09-16	2,605	2,639	2,576	2,576	20,100	2,576
2016-09-15	2,598	2,622	2,582	2,590	17,000	2,590
2016-09-14	2,600	2,640	2,600	2,615	12,100	2,615
2016-09-13	2,603	2,665	2,600	2,603	20,700	2,603
2016-09-12	2,602	2,618	2,572	2,596	17,600	2,596
2016-09-09	2,497	2,613	2,497	2,606	29,000	2,606
2016-09-08	2,489	2,501	2,453	2,482	19,500	2,482
2016-09-07	2,459	2,490	2,449	2,489	16,800	2,489
2016-09-06	2,428	2,462	2,412	2,451	13,500	2,451
2016-09-05	2,451	2,451	2,400	2,430	12,000	2,430
2016-09-02	2,447	2,448	2,410	2,419	10,500	2,419
2016-09-01	2,428	2,460	2,428	2,447	13,000	2,447
2016-08-31	2,439	2,454	2,390	2,435	25,700	2,435
2016-08-30	2,396	2,403	2,383	2,400	7,300	2,400
2016-08-29	2,426	2,442	2,411	2,435	11,700	2,435
2016-08-26	2,418	2,425	2,360	2,364	23,200	2,364
2016-08-25	2,410	2,438	2,410	2,422	6,100	2,422
2016-08-24	2,420	2,429	2,407	2,410	7,200	2,410
2016-08-23	2,400	2,435	2,400	2,416	13,200	2,416
2016-08-22	2,359	2,458	2,359	2,424	16,600	2,424
2016-08-19	2,370	2,400	2,351	2,358	12,600	2,358
2016-08-18	2,375	2,406	2,375	2,394	22,300	2,394
2016-08-17	2,362	2,415	2,362	2,411	23,000	2,411
2016-08-16	2,428	2,478	2,391	2,392	19,500	2,392
2016-08-15	2,482	2,482	2,428	2,451	7,000	2,451
2016-08-12	2,484	2,500	2,474	2,481	12,900	2,481
2016-08-10	2,476	2,481	2,435	2,440	13,900	2,440
2016-08-09	2,485	2,499	2,475	2,494	12,600	2,494
2016-08-08	2,530	2,533	2,486	2,506	13,200	2,506
2016-08-05	2,515	2,524	2,493	2,511	13,100	2,511
2016-08-04	2,440	2,517	2,440	2,503	20,300	2,503
2016-08-03	2,455	2,455	2,411	2,425	28,300	2,425
2016-08-02	2,430	2,444	2,414	2,422	11,000	2,422
2016-08-01	2,459	2,462	2,433	2,441	6,800	2,441
2016-07-29	2,456	2,499	2,425	2,492	19,600	2,492
2016-07-28	2,481	2,499	2,463	2,474	18,100	2,474
2016-07-27	2,520	2,568	2,485	2,491	28,100	2,491
2016-07-26	2,536	2,543	2,461	2,496	22,900	2,496
2016-07-25	2,586	2,637	2,542	2,546	23,900	2,546
2016-07-22	2,617	2,617	2,557	2,587	16,700	2,587
2016-07-21	2,659	2,665	2,600	2,617	18,600	2,617
2016-07-20	2,715	2,715	2,626	2,659	21,600	2,659
2016-07-19	2,725	2,740	2,684	2,715	13,700	2,715
2016-07-15	2,792	2,792	2,705	2,726	16,000	2,726
2016-07-14	2,760	2,800	2,755	2,789	20,700	2,789
2016-07-13	2,800	2,803	2,767	2,779	11,200	2,779
2016-07-12	2,762	2,800	2,744	2,754	22,500	2,754
2016-07-11	2,715	2,769	2,700	2,753	23,000	2,753
2016-07-08	2,755	2,765	2,694	2,695	13,700	2,695
2016-07-07	2,754	2,792	2,730	2,741	17,500	2,741
2016-07-06	2,829	2,838	2,758	2,793	27,800	2,793
2016-07-05	2,790	2,827	2,775	2,823	22,700	2,823
2016-07-04	2,789	2,819	2,775	2,801	13,700	2,801
2016-07-01	2,747	2,806	2,696	2,783	19,000	2,783
2016-06-30	2,781	2,792	2,733	2,746	39,800	2,746
2016-06-29	2,661	2,769	2,646	2,751	14,400	2,751
2016-06-28	2,531	2,733	2,531	2,653	37,300	2,653
2016-06-27	2,632	2,676	2,582	2,593	25,600	2,593
2016-06-24	2,585	2,591	2,301	2,532	40,700	2,532
2016-06-23	2,558	2,617	2,540	2,575	17,300	2,575
2016-06-22	2,570	2,570	2,521	2,558	19,900	2,558
2016-06-21	2,601	2,624	2,558	2,583	9,700	2,583
2016-06-20	2,656	2,672	2,602	2,624	19,000	2,624
2016-06-17	2,630	2,673	2,601	2,613	66,500	2,613
2016-06-16	2,542	2,682	2,542	2,581	26,800	2,581
2016-06-15	2,475	2,597	2,452	2,576	17,800	2,576
2016-06-14	2,582	2,632	2,500	2,516	10,000	2,516
2016-06-13	2,740	2,745	2,622	2,622	16,000	2,622
2016-06-10	2,790	2,812	2,763	2,790	31,300	2,790
2016-06-09	2,737	2,737	2,700	2,728	14,000	2,728
2016-06-08	2,691	2,747	2,688	2,737	12,400	2,737
2016-06-07	2,623	2,720	2,623	2,691	9,300	2,691
2016-06-06	2,561	2,637	2,548	2,623	16,000	2,623
2016-06-03	2,543	2,612	2,543	2,595	9,600	2,595
2016-06-02	2,628	2,666	2,517	2,543	12,800	2,543
2016-06-01	2,627	2,689	2,621	2,662	13,900	2,662
2016-05-31	2,588	2,673	2,588	2,673	25,800	2,673
2016-05-30	2,553	2,588	2,523	2,585	10,000	2,585
2016-05-27	2,556	2,556	2,520	2,530	9,400	2,530
2016-05-26	2,550	2,550	2,505	2,532	12,400	2,532
2016-05-25	2,554	2,554	2,511	2,523	7,200	2,523
2016-05-24	2,538	2,538	2,507	2,507	4,900	2,507
2016-05-23	2,569	2,569	2,508	2,540	14,600	2,540
2016-05-20	2,542	2,552	2,524	2,544	7,300	2,544
2016-05-19	2,583	2,588	2,551	2,557	9,900	2,557
2016-05-18	2,566	2,593	2,529	2,584	8,400	2,584
2016-05-17	2,560	2,579	2,518	2,565	13,800	2,565
2016-05-16	2,550	2,575	2,530	2,541	16,100	2,541
2016-05-13	2,640	2,650	2,557	2,557	13,800	2,557
2016-05-12	2,635	2,639	2,612	2,638	4,700	2,638
2016-05-11	2,610	2,676	2,610	2,660	15,900	2,660
2016-05-10	2,499	2,612	2,473	2,610	23,100	2,610
2016-05-09	2,468	2,520	2,422	2,483	14,300	2,483
2016-05-06	2,390	2,456	2,347	2,443	20,800	2,443
2016-05-02	2,402	2,431	2,376	2,393	15,600	2,393
2016-04-28	2,541	2,581	2,455	2,460	9,000	2,460
2016-04-27	2,528	2,565	2,510	2,510	14,700	2,510
2016-04-26	2,521	2,521	2,455	2,486	15,100	2,486
2016-04-25	2,581	2,590	2,510	2,545	13,600	2,545
2016-04-22	2,586	2,598	2,549	2,570	13,500	2,570
2016-04-21	2,574	2,625	2,541	2,617	16,900	2,617
2016-04-20	2,522	2,570	2,506	2,533	12,300	2,533
2016-04-19	2,477	2,507	2,463	2,505	7,200	2,505
2016-04-18	2,410	2,455	2,405	2,405	9,200	2,405
2016-04-15	2,498	2,544	2,446	2,503	8,300	2,503
2016-04-14	2,480	2,533	2,427	2,533	17,300	2,533
2016-04-13	2,401	2,448	2,394	2,441	7,900	2,441
2016-04-12	2,387	2,416	2,333	2,351	10,000	2,351
2016-04-11	2,402	2,405	2,335	2,387	7,300	2,387
2016-04-08	2,309	2,428	2,300	2,362	18,000	2,362
2016-04-07	2,334	2,366	2,329	2,352	4,500	2,352
2016-04-06	2,340	2,420	2,302	2,339	16,000	2,339
2016-04-05	2,435	2,435	2,330	2,334	12,200	2,334
2016-04-04	2,364	2,473	2,364	2,459	18,500	2,459
2016-04-01	2,500	2,506	2,359	2,359	20,100	2,359
2016-03-31	2,576	2,610	2,512	2,514	14,700	2,514
2016-03-30	2,616	2,620	2,568	2,576	7,400	2,576
2016-03-29	2,606	2,622	2,562	2,616	12,600	2,616
2016-03-28	2,581	2,625	2,556	2,625	13,500	2,625
2016-03-25	2,500	2,542	2,485	2,537	13,800	2,537
2016-03-24	2,588	2,617	2,514	2,518	13,000	2,518
2016-03-23	2,662	2,663	2,589	2,618	9,000	2,618
2016-03-22	2,547	2,614	2,524	2,612	16,700	2,612
2016-03-18	2,569	2,569	2,475	2,521	23,100	2,521
2016-03-17	2,580	2,667	2,546	2,547	15,100	2,547
2016-03-16	2,560	2,616	2,510	2,554	14,900	2,554
2016-03-15	2,589	2,620	2,543	2,560	26,000	2,560
2016-03-14	2,445	2,608	2,445	2,589	29,400	2,589
2016-03-11	2,448	2,510	2,405	2,408	44,300	2,408
2016-03-10	2,486	2,526	2,473	2,495	16,400	2,495
2016-03-09	2,503	2,523	2,443	2,457	17,500	2,457
2016-03-08	2,470	2,532	2,428	2,503	16,500	2,503
2016-03-07	2,580	2,595	2,474	2,477	16,000	2,477
2016-03-04	2,496	2,588	2,445	2,584	23,300	2,584
2016-03-03	2,444	2,514	2,444	2,508	13,800	2,508
2016-03-02	2,407	2,489	2,407	2,459	14,800	2,459
2016-03-01	2,302	2,411	2,287	2,360	15,500	2,360
2016-02-29	2,386	2,428	2,275	2,290	16,300	2,290
2016-02-26	2,321	2,368	2,321	2,336	15,000	2,336
2016-02-25	2,275	2,323	2,275	2,308	16,000	2,308
2016-02-24	2,250	2,351	2,240	2,265	33,400	2,265
2016-02-23	2,274	2,294	2,252	2,252	9,100	2,252
2016-02-22	2,307	2,316	2,267	2,271	18,400	2,271
2016-02-19	2,308	2,333	2,302	2,309	19,000	2,309
2016-02-18	2,403	2,410	2,318	2,326	27,000	2,326
2016-02-17	2,334	2,410	2,334	2,353	18,500	2,353
2016-02-16	2,368	2,376	2,330	2,333	21,500	2,333
2016-02-15	2,460	2,460	2,357	2,382	21,400	2,382
2016-02-12	2,408	2,431	2,324	2,324	29,500	2,324
2016-02-10	2,520	2,561	2,410	2,458	14,100	2,458
2016-02-09	2,544	2,589	2,502	2,516	11,800	2,516
2016-02-08	2,601	2,709	2,601	2,694	5,400	2,694
2016-02-05	2,623	2,694	2,604	2,633	7,800	2,633
2016-02-04	2,681	2,739	2,664	2,677	8,800	2,677
2016-02-03	2,724	2,751	2,680	2,731	18,800	2,731
2016-02-02	2,810	2,858	2,770	2,800	21,400	2,800
2016-02-01	2,700	2,800	2,689	2,800	25,700	2,800
2016-01-29	2,579	2,657	2,550	2,650	15,100	2,650
2016-01-28	2,618	2,629	2,574	2,579	5,700	2,579
2016-01-27	2,600	2,622	2,570	2,618	15,800	2,618
2016-01-26	2,624	2,628	2,561	2,579	19,300	2,579
2016-01-25	2,600	2,677	2,552	2,627	27,200	2,627
2016-01-22	2,460	2,544	2,384	2,542	23,100	2,542
2016-01-21	2,450	2,461	2,308	2,316	17,200	2,316
2016-01-20	2,570	2,613	2,450	2,450	18,700	2,450
2016-01-19	2,540	2,700	2,534	2,594	25,600	2,594
2016-01-18	2,485	2,535	2,470	2,522	11,000	2,522
2016-01-15	2,600	2,630	2,512	2,535	16,900	2,535
2016-01-14	2,650	2,652	2,534	2,566	20,900	2,566
2016-01-13	2,669	2,731	2,639	2,694	11,700	2,694
2016-01-12	2,750	2,760	2,638	2,638	21,100	2,638
2016-01-08	2,800	2,837	2,761	2,763	31,200	2,763
2016-01-07	2,833	2,841	2,801	2,801	22,000	2,801
2016-01-06	2,807	2,865	2,807	2,836	17,600	2,836
2016-01-05	2,840	2,872	2,828	2,835	17,800	2,835
2016-01-04	2,888	2,918	2,813	2,816	17,100	2,816

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