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
2016-12-303,0653,1103,0053,09012,2003,090
2016-12-293,0853,1003,0253,05522,4003,055
2016-12-283,1253,1253,0303,08514,4003,085
2016-12-273,1353,1353,1053,1259,9003,125
2016-12-263,1203,1753,1103,14516,8003,145
2016-12-223,0753,0903,0453,07514,1003,075
2016-12-213,0653,0903,0353,05516,3003,055
2016-12-203,0853,1403,0453,08024,2003,080
2016-12-193,1803,1853,0453,08520,7003,085
2016-12-163,1753,1953,1403,17530,0003,175
2016-12-153,1603,1803,0953,17520,9003,175
2016-12-143,1703,1703,0853,12016,7003,120
2016-12-133,1003,1703,1003,17023,1003,170
2016-12-123,1253,1403,0553,13514,0003,135
2016-12-093,1103,1603,0853,15524,2003,155
2016-12-083,1853,1853,0653,09025,2003,090
2016-12-073,0803,1303,0753,12516,7003,125
2016-12-063,0103,0753,0053,03018,6003,030
2016-12-052,9933,0302,9623,00518,5003,005
2016-12-023,1003,1002,9933,00036,9003,000
2016-12-013,1453,1853,0953,10524,7003,105
2016-11-303,1653,1703,0753,09032,5003,090
2016-11-293,2653,2653,1553,16526,4003,165
2016-11-283,1903,2703,1653,26539,6003,265
2016-11-253,1453,2003,1353,20030,4003,200
2016-11-243,0853,1453,0503,14536,8003,145
2016-11-223,0153,1103,0153,09541,9003,095
2016-11-212,9163,0102,9083,01037,2003,010
2016-11-182,9002,9172,8602,87038,4002,870
2016-11-172,8352,9002,8312,89335,3002,893
2016-11-162,8802,8852,8462,86011,4002,860
2016-11-152,8832,9002,8402,85114,0002,851
2016-11-142,8102,9002,8102,90025,3002,900
2016-11-112,8352,8352,7622,79610,7002,796
2016-11-102,7262,8352,7182,83517,8002,835
2016-11-092,7532,7572,5862,58713,7002,587
2016-11-082,7552,7562,7162,7534,0002,753
2016-11-072,7072,7982,7072,7829,4002,782
2016-11-042,7242,7472,6952,70715,6002,707
2016-11-022,7552,7742,7162,7248,9002,724
2016-11-012,7732,7952,7692,7899,0002,789
2016-10-312,8262,8302,8002,8167,2002,816
2016-10-282,8202,8302,7652,82723,1002,827
2016-10-272,8272,8272,8052,8209,2002,820
2016-10-262,8242,8302,7932,8279,1002,827
2016-10-252,7712,8252,7672,81013,6002,810
2016-10-242,7782,7852,7532,76810,5002,768
2016-10-212,7562,7872,7562,7795,5002,779
2016-10-202,7422,7842,7202,74414,1002,744
2016-10-192,7752,8022,7192,7449,4002,744
2016-10-172,7402,7902,7402,7534,7002,753
2016-10-132,7492,7852,7222,75013,3002,750
2016-10-122,6972,7622,6872,73314,4002,733
2016-10-112,7842,7962,7082,71822,0002,718
2016-10-072,8042,8042,7602,7799,3002,779
2016-10-062,8452,8502,8012,81214,1002,812
2016-10-052,8272,8522,7932,84619,4002,846
2016-10-042,8202,8542,7882,82619,7002,826
2016-10-032,7172,8472,6982,81530,3002,815
2016-09-302,7832,7832,7032,70320,6002,703
2016-09-292,7722,8062,7552,78728,6002,787
2016-09-282,7352,8242,7142,82222,0002,822
2016-09-272,6862,7372,6342,69739,5002,697
2016-09-262,7232,7292,6932,71210,9002,712
2016-09-232,6602,7232,6542,72322,5002,723
2016-09-212,6432,6922,6172,68719,6002,687
2016-09-202,5692,6502,5502,64518,0002,645
2016-09-162,6052,6392,5762,57620,1002,576
2016-09-152,5982,6222,5822,59017,0002,590
2016-09-142,6002,6402,6002,61512,1002,615
2016-09-132,6032,6652,6002,60320,7002,603
2016-09-122,6022,6182,5722,59617,6002,596
2016-09-092,4972,6132,4972,60629,0002,606
2016-09-082,4892,5012,4532,48219,5002,482
2016-09-072,4592,4902,4492,48916,8002,489
2016-09-062,4282,4622,4122,45113,5002,451
2016-09-052,4512,4512,4002,43012,0002,430
2016-09-022,4472,4482,4102,41910,5002,419
2016-09-012,4282,4602,4282,44713,0002,447
2016-08-312,4392,4542,3902,43525,7002,435
2016-08-302,3962,4032,3832,4007,3002,400
2016-08-292,4262,4422,4112,43511,7002,435
2016-08-262,4182,4252,3602,36423,2002,364
2016-08-252,4102,4382,4102,4226,1002,422
2016-08-242,4202,4292,4072,4107,2002,410
2016-08-232,4002,4352,4002,41613,2002,416
2016-08-222,3592,4582,3592,42416,6002,424
2016-08-192,3702,4002,3512,35812,6002,358
2016-08-182,3752,4062,3752,39422,3002,394
2016-08-172,3622,4152,3622,41123,0002,411
2016-08-162,4282,4782,3912,39219,5002,392
2016-08-152,4822,4822,4282,4517,0002,451
2016-08-122,4842,5002,4742,48112,9002,481
2016-08-102,4762,4812,4352,44013,9002,440
2016-08-092,4852,4992,4752,49412,6002,494
2016-08-082,5302,5332,4862,50613,2002,506
2016-08-052,5152,5242,4932,51113,1002,511
2016-08-042,4402,5172,4402,50320,3002,503
2016-08-032,4552,4552,4112,42528,3002,425
2016-08-022,4302,4442,4142,42211,0002,422
2016-08-012,4592,4622,4332,4416,8002,441
2016-07-292,4562,4992,4252,49219,6002,492
2016-07-282,4812,4992,4632,47418,1002,474
2016-07-272,5202,5682,4852,49128,1002,491
2016-07-262,5362,5432,4612,49622,9002,496
2016-07-252,5862,6372,5422,54623,9002,546
2016-07-222,6172,6172,5572,58716,7002,587
2016-07-212,6592,6652,6002,61718,6002,617
2016-07-202,7152,7152,6262,65921,6002,659
2016-07-192,7252,7402,6842,71513,7002,715
2016-07-152,7922,7922,7052,72616,0002,726
2016-07-142,7602,8002,7552,78920,7002,789
2016-07-132,8002,8032,7672,77911,2002,779
2016-07-122,7622,8002,7442,75422,5002,754
2016-07-112,7152,7692,7002,75323,0002,753
2016-07-082,7552,7652,6942,69513,7002,695
2016-07-072,7542,7922,7302,74117,5002,741
2016-07-062,8292,8382,7582,79327,8002,793
2016-07-052,7902,8272,7752,82322,7002,823
2016-07-042,7892,8192,7752,80113,7002,801
2016-07-012,7472,8062,6962,78319,0002,783
2016-06-302,7812,7922,7332,74639,8002,746
2016-06-292,6612,7692,6462,75114,4002,751
2016-06-282,5312,7332,5312,65337,3002,653
2016-06-272,6322,6762,5822,59325,6002,593
2016-06-242,5852,5912,3012,53240,7002,532
2016-06-232,5582,6172,5402,57517,3002,575
2016-06-222,5702,5702,5212,55819,9002,558
2016-06-212,6012,6242,5582,5839,7002,583
2016-06-202,6562,6722,6022,62419,0002,624
2016-06-172,6302,6732,6012,61366,5002,613
2016-06-162,5422,6822,5422,58126,8002,581
2016-06-152,4752,5972,4522,57617,8002,576
2016-06-142,5822,6322,5002,51610,0002,516
2016-06-132,7402,7452,6222,62216,0002,622
2016-06-102,7902,8122,7632,79031,3002,790
2016-06-092,7372,7372,7002,72814,0002,728
2016-06-082,6912,7472,6882,73712,4002,737
2016-06-072,6232,7202,6232,6919,3002,691
2016-06-062,5612,6372,5482,62316,0002,623
2016-06-032,5432,6122,5432,5959,6002,595
2016-06-022,6282,6662,5172,54312,8002,543
2016-06-012,6272,6892,6212,66213,9002,662
2016-05-312,5882,6732,5882,67325,8002,673
2016-05-302,5532,5882,5232,58510,0002,585
2016-05-272,5562,5562,5202,5309,4002,530
2016-05-262,5502,5502,5052,53212,4002,532
2016-05-252,5542,5542,5112,5237,2002,523
2016-05-242,5382,5382,5072,5074,9002,507
2016-05-232,5692,5692,5082,54014,6002,540
2016-05-202,5422,5522,5242,5447,3002,544
2016-05-192,5832,5882,5512,5579,9002,557
2016-05-182,5662,5932,5292,5848,4002,584
2016-05-172,5602,5792,5182,56513,8002,565
2016-05-162,5502,5752,5302,54116,1002,541
2016-05-132,6402,6502,5572,55713,8002,557
2016-05-122,6352,6392,6122,6384,7002,638
2016-05-112,6102,6762,6102,66015,9002,660
2016-05-102,4992,6122,4732,61023,1002,610
2016-05-092,4682,5202,4222,48314,3002,483
2016-05-062,3902,4562,3472,44320,8002,443
2016-05-022,4022,4312,3762,39315,6002,393
2016-04-282,5412,5812,4552,4609,0002,460
2016-04-272,5282,5652,5102,51014,7002,510
2016-04-262,5212,5212,4552,48615,1002,486
2016-04-252,5812,5902,5102,54513,6002,545
2016-04-222,5862,5982,5492,57013,5002,570
2016-04-212,5742,6252,5412,61716,9002,617
2016-04-202,5222,5702,5062,53312,3002,533
2016-04-192,4772,5072,4632,5057,2002,505
2016-04-182,4102,4552,4052,4059,2002,405
2016-04-152,4982,5442,4462,5038,3002,503
2016-04-142,4802,5332,4272,53317,3002,533
2016-04-132,4012,4482,3942,4417,9002,441
2016-04-122,3872,4162,3332,35110,0002,351
2016-04-112,4022,4052,3352,3877,3002,387
2016-04-082,3092,4282,3002,36218,0002,362
2016-04-072,3342,3662,3292,3524,5002,352
2016-04-062,3402,4202,3022,33916,0002,339
2016-04-052,4352,4352,3302,33412,2002,334
2016-04-042,3642,4732,3642,45918,5002,459
2016-04-012,5002,5062,3592,35920,1002,359
2016-03-312,5762,6102,5122,51414,7002,514
2016-03-302,6162,6202,5682,5767,4002,576
2016-03-292,6062,6222,5622,61612,6002,616
2016-03-282,5812,6252,5562,62513,5002,625
2016-03-252,5002,5422,4852,53713,8002,537
2016-03-242,5882,6172,5142,51813,0002,518
2016-03-232,6622,6632,5892,6189,0002,618
2016-03-222,5472,6142,5242,61216,7002,612
2016-03-182,5692,5692,4752,52123,1002,521
2016-03-172,5802,6672,5462,54715,1002,547
2016-03-162,5602,6162,5102,55414,9002,554
2016-03-152,5892,6202,5432,56026,0002,560
2016-03-142,4452,6082,4452,58929,4002,589
2016-03-112,4482,5102,4052,40844,3002,408
2016-03-102,4862,5262,4732,49516,4002,495
2016-03-092,5032,5232,4432,45717,5002,457
2016-03-082,4702,5322,4282,50316,5002,503
2016-03-072,5802,5952,4742,47716,0002,477
2016-03-042,4962,5882,4452,58423,3002,584
2016-03-032,4442,5142,4442,50813,8002,508
2016-03-022,4072,4892,4072,45914,8002,459
2016-03-012,3022,4112,2872,36015,5002,360
2016-02-292,3862,4282,2752,29016,3002,290
2016-02-262,3212,3682,3212,33615,0002,336
2016-02-252,2752,3232,2752,30816,0002,308
2016-02-242,2502,3512,2402,26533,4002,265
2016-02-232,2742,2942,2522,2529,1002,252
2016-02-222,3072,3162,2672,27118,4002,271
2016-02-192,3082,3332,3022,30919,0002,309
2016-02-182,4032,4102,3182,32627,0002,326
2016-02-172,3342,4102,3342,35318,5002,353
2016-02-162,3682,3762,3302,33321,5002,333
2016-02-152,4602,4602,3572,38221,4002,382
2016-02-122,4082,4312,3242,32429,5002,324
2016-02-102,5202,5612,4102,45814,1002,458
2016-02-092,5442,5892,5022,51611,8002,516
2016-02-082,6012,7092,6012,6945,4002,694
2016-02-052,6232,6942,6042,6337,8002,633
2016-02-042,6812,7392,6642,6778,8002,677
2016-02-032,7242,7512,6802,73118,8002,731
2016-02-022,8102,8582,7702,80021,4002,800
2016-02-012,7002,8002,6892,80025,7002,800
2016-01-292,5792,6572,5502,65015,1002,650
2016-01-282,6182,6292,5742,5795,7002,579
2016-01-272,6002,6222,5702,61815,8002,618
2016-01-262,6242,6282,5612,57919,3002,579
2016-01-252,6002,6772,5522,62727,2002,627
2016-01-222,4602,5442,3842,54223,1002,542
2016-01-212,4502,4612,3082,31617,2002,316
2016-01-202,5702,6132,4502,45018,7002,450
2016-01-192,5402,7002,5342,59425,6002,594
2016-01-182,4852,5352,4702,52211,0002,522
2016-01-152,6002,6302,5122,53516,9002,535
2016-01-142,6502,6522,5342,56620,9002,566
2016-01-132,6692,7312,6392,69411,7002,694
2016-01-122,7502,7602,6382,63821,1002,638
2016-01-082,8002,8372,7612,76331,2002,763
2016-01-072,8332,8412,8012,80122,0002,801
2016-01-062,8072,8652,8072,83617,6002,836
2016-01-052,8402,8722,8282,83517,8002,835
2016-01-042,8882,9182,8132,81617,1002,816

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