4914 高砂香料工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,581	2,581	2,542	2,548	19,300	2,548
2019-12-27	2,606	2,610	2,575	2,594	23,800	2,594
2019-12-26	2,538	2,600	2,538	2,600	23,100	2,600
2019-12-25	2,566	2,566	2,526	2,528	12,200	2,528
2019-12-24	2,562	2,588	2,561	2,563	11,500	2,563
2019-12-23	2,581	2,581	2,550	2,553	9,900	2,553
2019-12-20	2,580	2,599	2,575	2,581	24,000	2,581
2019-12-19	2,580	2,581	2,546	2,577	12,900	2,577
2019-12-18	2,597	2,597	2,552	2,574	24,900	2,574
2019-12-17	2,651	2,663	2,592	2,597	39,900	2,597
2019-12-16	2,615	2,648	2,592	2,645	41,300	2,645
2019-12-13	2,580	2,595	2,564	2,578	38,900	2,578
2019-12-12	2,580	2,595	2,550	2,551	12,200	2,551
2019-12-11	2,572	2,585	2,545	2,574	27,000	2,574
2019-12-10	2,601	2,603	2,580	2,580	22,800	2,580
2019-12-09	2,623	2,623	2,583	2,601	13,000	2,601
2019-12-06	2,599	2,613	2,577	2,580	24,300	2,580
2019-12-05	2,612	2,633	2,578	2,626	24,900	2,626
2019-12-04	2,588	2,618	2,568	2,617	39,600	2,617
2019-12-03	2,577	2,625	2,525	2,596	59,700	2,596
2019-12-02	2,586	2,618	2,576	2,582	25,600	2,582
2019-11-29	2,610	2,615	2,576	2,586	20,800	2,586
2019-11-28	2,564	2,620	2,560	2,610	27,600	2,610
2019-11-27	2,577	2,590	2,557	2,575	38,900	2,575
2019-11-26	2,598	2,598	2,537	2,569	46,700	2,569
2019-11-25	2,528	2,567	2,528	2,559	18,500	2,559
2019-11-22	2,509	2,544	2,499	2,516	27,200	2,516
2019-11-21	2,512	2,514	2,457	2,514	30,100	2,514
2019-11-20	2,525	2,525	2,456	2,514	47,400	2,514
2019-11-19	2,542	2,547	2,525	2,543	37,400	2,543
2019-11-18	2,592	2,603	2,543	2,565	34,200	2,565
2019-11-15	2,595	2,598	2,570	2,579	31,000	2,579
2019-11-14	2,626	2,626	2,573	2,595	21,900	2,595
2019-11-13	2,682	2,682	2,630	2,634	18,500	2,634
2019-11-12	2,729	2,729	2,655	2,666	19,700	2,666
2019-11-11	2,674	2,753	2,667	2,729	49,100	2,729
2019-11-08	2,827	2,844	2,757	2,771	42,200	2,771
2019-11-07	2,757	2,821	2,757	2,809	25,600	2,809
2019-11-06	2,781	2,781	2,732	2,757	24,200	2,757
2019-11-05	2,731	2,809	2,712	2,780	42,700	2,780
2019-11-01	2,727	2,727	2,679	2,684	13,700	2,684
2019-10-31	2,736	2,739	2,679	2,728	28,000	2,728
2019-10-30	2,624	2,742	2,608	2,736	66,700	2,736
2019-10-29	2,654	2,670	2,614	2,619	29,900	2,619
2019-10-28	2,615	2,649	2,608	2,633	29,900	2,633
2019-10-25	2,611	2,632	2,576	2,620	28,600	2,620
2019-10-24	2,590	2,636	2,565	2,624	36,400	2,624
2019-10-23	2,619	2,634	2,575	2,598	26,700	2,598
2019-10-21	2,619	2,655	2,619	2,648	15,600	2,648
2019-10-18	2,594	2,627	2,579	2,600	31,200	2,600
2019-10-17	2,645	2,645	2,569	2,592	31,400	2,592
2019-10-16	2,622	2,651	2,610	2,637	30,600	2,637
2019-10-15	2,593	2,630	2,589	2,612	30,700	2,612
2019-10-11	2,553	2,560	2,531	2,545	22,000	2,545
2019-10-10	2,582	2,588	2,532	2,551	14,100	2,551
2019-10-09	2,528	2,565	2,510	2,558	19,400	2,558
2019-10-08	2,565	2,597	2,553	2,578	32,000	2,578
2019-10-07	2,543	2,555	2,527	2,555	11,800	2,555
2019-10-04	2,552	2,553	2,534	2,538	15,300	2,538
2019-10-03	2,587	2,589	2,543	2,584	22,600	2,584
2019-10-02	2,681	2,681	2,621	2,650	15,800	2,650
2019-10-01	2,636	2,697	2,636	2,697	17,500	2,697
2019-09-30	2,631	2,637	2,596	2,615	19,600	2,615
2019-09-27	2,714	2,746	2,633	2,677	23,300	2,677
2019-09-26	2,778	2,810	2,719	2,752	25,700	2,752
2019-09-25	2,712	2,714	2,685	2,714	10,400	2,714
2019-09-24	2,756	2,784	2,724	2,735	13,200	2,735
2019-09-20	2,761	2,780	2,716	2,756	24,400	2,756
2019-09-19	2,716	2,785	2,716	2,782	21,100	2,782
2019-09-18	2,718	2,721	2,695	2,713	14,800	2,713
2019-09-17	2,750	2,750	2,691	2,718	18,000	2,718
2019-09-13	2,733	2,786	2,681	2,773	36,300	2,773
2019-09-12	2,699	2,746	2,699	2,717	28,300	2,717
2019-09-11	2,666	2,697	2,649	2,693	26,900	2,693
2019-09-10	2,636	2,640	2,603	2,639	13,800	2,639
2019-09-09	2,621	2,634	2,601	2,631	7,800	2,631
2019-09-06	2,638	2,640	2,614	2,620	6,700	2,620
2019-09-05	2,543	2,657	2,543	2,638	23,900	2,638
2019-09-04	2,582	2,582	2,526	2,535	20,600	2,535
2019-09-03	2,506	2,609	2,506	2,605	22,100	2,605
2019-09-02	2,533	2,542	2,500	2,520	7,600	2,520
2019-08-30	2,495	2,563	2,431	2,559	25,800	2,559
2019-08-29	2,412	2,455	2,401	2,445	20,300	2,445
2019-08-28	2,401	2,428	2,401	2,411	15,500	2,411
2019-08-27	2,451	2,459	2,405	2,408	27,900	2,408
2019-08-26	2,450	2,476	2,421	2,449	35,000	2,449
2019-08-23	2,531	2,544	2,518	2,529	15,700	2,529
2019-08-22	2,610	2,613	2,550	2,557	25,400	2,557
2019-08-21	2,623	2,624	2,600	2,613	8,300	2,613
2019-08-20	2,650	2,678	2,630	2,672	4,900	2,672
2019-08-19	2,634	2,666	2,634	2,650	9,500	2,650
2019-08-16	2,636	2,645	2,603	2,634	14,800	2,634
2019-08-15	2,630	2,641	2,595	2,635	17,800	2,635
2019-08-14	2,644	2,674	2,625	2,674	11,800	2,674
2019-08-13	2,700	2,700	2,585	2,594	27,000	2,594
2019-08-09	2,762	2,790	2,741	2,742	15,000	2,742
2019-08-08	2,794	2,794	2,748	2,762	18,500	2,762
2019-08-07	2,750	2,785	2,716	2,744	23,000	2,744
2019-08-06	2,810	2,810	2,741	2,773	29,000	2,773
2019-08-05	2,867	2,880	2,838	2,854	44,400	2,854
2019-08-02	2,937	2,937	2,873	2,878	24,900	2,878
2019-08-01	2,961	2,966	2,935	2,965	14,300	2,965
2019-07-31	2,960	3,020	2,960	3,000	11,600	3,000
2019-07-30	3,005	3,035	2,965	2,985	14,900	2,985
2019-07-29	3,015	3,020	2,987	2,987	18,000	2,987
2019-07-26	2,970	3,040	2,955	3,000	20,200	3,000
2019-07-25	2,940	2,984	2,929	2,968	8,600	2,968
2019-07-24	2,951	2,951	2,861	2,900	29,200	2,900
2019-07-23	2,948	2,971	2,942	2,959	13,200	2,959
2019-07-22	2,922	2,936	2,908	2,931	7,800	2,931
2019-07-19	2,854	2,903	2,854	2,900	11,100	2,900
2019-07-18	2,921	2,922	2,833	2,851	23,100	2,851
2019-07-17	2,905	2,931	2,880	2,921	22,000	2,921
2019-07-16	2,950	2,953	2,908	2,915	11,900	2,915
2019-07-12	2,948	2,976	2,948	2,953	11,400	2,953
2019-07-11	2,953	2,975	2,951	2,961	12,500	2,961
2019-07-10	2,960	2,969	2,947	2,953	15,100	2,953
2019-07-09	3,005	3,020	2,967	2,967	11,500	2,967
2019-07-08	3,025	3,025	3,005	3,010	16,700	3,010
2019-07-05	3,075	3,100	3,030	3,040	30,400	3,040
2019-07-04	3,065	3,130	3,065	3,130	7,900	3,130
2019-07-03	3,140	3,140	3,060	3,060	21,400	3,060
2019-07-02	3,090	3,140	3,070	3,140	16,000	3,140
2019-07-01	3,025	3,080	2,955	3,075	13,300	3,075
2019-06-28	2,925	2,980	2,912	2,940	16,900	2,940
2019-06-27	2,937	2,981	2,930	2,955	24,400	2,955
2019-06-26	2,981	2,991	2,924	2,924	23,700	2,924
2019-06-25	3,080	3,080	3,005	3,005	15,000	3,005
2019-06-24	3,005	3,050	2,995	3,045	4,600	3,045
2019-06-21	3,015	3,025	2,975	2,995	40,000	2,995
2019-06-20	3,050	3,050	3,000	3,015	15,800	3,015
2019-06-19	2,979	3,025	2,979	3,020	20,100	3,020
2019-06-18	2,919	2,946	2,896	2,918	14,000	2,918
2019-06-17	2,915	2,916	2,879	2,912	16,900	2,912
2019-06-14	3,005	3,005	2,938	2,948	19,300	2,948
2019-06-13	3,020	3,025	2,972	2,995	20,300	2,995
2019-06-12	3,005	3,030	2,981	3,020	19,900	3,020
2019-06-11	3,025	3,060	3,005	3,015	30,400	3,015
2019-06-10	3,015	3,040	3,005	3,025	30,700	3,025
2019-06-07	3,050	3,050	3,010	3,015	24,400	3,015
2019-06-06	3,105	3,110	3,075	3,075	12,200	3,075
2019-06-05	3,130	3,180	3,130	3,165	20,700	3,165
2019-06-04	3,035	3,065	3,010	3,065	10,600	3,065
2019-06-03	3,045	3,045	2,994	3,005	10,500	3,005
2019-05-31	3,075	3,105	3,055	3,080	24,400	3,080
2019-05-30	3,025	3,090	3,025	3,075	11,300	3,075
2019-05-29	2,979	3,080	2,964	3,055	24,600	3,055
2019-05-28	2,977	3,065	2,941	3,025	37,300	3,025
2019-05-27	2,988	2,997	2,915	2,963	22,100	2,963
2019-05-24	2,825	2,954	2,822	2,954	21,100	2,954
2019-05-23	2,801	2,827	2,780	2,823	21,400	2,823
2019-05-22	2,847	2,850	2,811	2,823	20,000	2,823
2019-05-21	2,800	2,836	2,785	2,810	17,400	2,810
2019-05-20	2,893	2,906	2,800	2,821	34,700	2,821
2019-05-17	2,892	2,892	2,831	2,864	20,200	2,864
2019-05-16	2,822	2,904	2,781	2,829	62,100	2,829
2019-05-15	3,120	3,120	3,015	3,105	12,600	3,105
2019-05-14	2,889	3,050	2,838	3,050	21,400	3,050
2019-05-13	3,125	3,125	2,853	2,889	55,500	2,889
2019-05-10	3,200	3,255	3,135	3,160	26,200	3,160
2019-05-09	3,200	3,235	3,175	3,215	29,800	3,215
2019-05-08	3,300	3,300	3,205	3,225	25,200	3,225
2019-05-07	3,510	3,510	3,305	3,325	16,500	3,325
2019-04-26	3,345	3,380	3,325	3,370	13,300	3,370
2019-04-25	3,320	3,370	3,315	3,365	12,600	3,365
2019-04-24	3,385	3,430	3,335	3,340	20,300	3,340
2019-04-23	3,430	3,480	3,390	3,430	8,200	3,430
2019-04-22	3,435	3,445	3,390	3,435	5,000	3,435
2019-04-19	3,465	3,475	3,405	3,440	10,100	3,440
2019-04-18	3,575	3,575	3,410	3,430	12,100	3,430
2019-04-17	3,495	3,580	3,480	3,575	13,600	3,575
2019-04-16	3,570	3,585	3,500	3,510	11,900	3,510
2019-04-15	3,475	3,620	3,475	3,610	30,300	3,610
2019-04-12	3,505	3,505	3,440	3,455	9,600	3,455
2019-04-11	3,460	3,475	3,430	3,465	7,800	3,465
2019-04-10	3,465	3,470	3,385	3,465	8,900	3,465
2019-04-09	3,425	3,475	3,340	3,460	16,800	3,460
2019-04-08	3,500	3,500	3,405	3,430	6,600	3,430
2019-04-05	3,545	3,545	3,470	3,500	10,900	3,500
2019-04-04	3,510	3,555	3,500	3,515	12,800	3,515
2019-04-03	3,500	3,560	3,455	3,560	17,800	3,560
2019-04-02	3,525	3,530	3,440	3,480	15,900	3,480
2019-04-01	3,425	3,535	3,420	3,520	33,500	3,520
2019-03-29	3,405	3,410	3,315	3,345	24,200	3,345
2019-03-28	3,445	3,445	3,345	3,405	25,800	3,405
2019-03-27	3,445	3,515	3,405	3,515	19,800	3,515
2019-03-26	3,380	3,545	3,375	3,545	45,300	3,545
2019-03-25	3,420	3,420	3,310	3,310	20,100	3,310
2019-03-22	3,320	3,445	3,310	3,445	38,300	3,445
2019-03-20	3,290	3,320	3,270	3,310	30,100	3,310
2019-03-19	3,380	3,380	3,250	3,275	36,200	3,275
2019-03-18	3,350	3,380	3,230	3,380	47,300	3,380
2019-03-15	3,400	3,450	3,345	3,350	32,500	3,350
2019-03-14	3,490	3,495	3,375	3,395	21,600	3,395
2019-03-13	3,485	3,520	3,405	3,505	19,900	3,505
2019-03-12	3,470	3,535	3,465	3,495	30,500	3,495
2019-03-11	3,510	3,510	3,435	3,450	16,800	3,450
2019-03-08	3,535	3,585	3,500	3,510	26,000	3,510
2019-03-07	3,610	3,670	3,585	3,585	19,600	3,585
2019-03-06	3,630	3,695	3,630	3,650	17,200	3,650
2019-03-05	3,630	3,660	3,565	3,630	10,500	3,630
2019-03-04	3,680	3,710	3,655	3,670	14,700	3,670
2019-03-01	3,575	3,710	3,575	3,650	20,600	3,650
2019-02-28	3,555	3,630	3,505	3,615	18,400	3,615
2019-02-27	3,515	3,585	3,465	3,570	15,500	3,570
2019-02-26	3,610	3,615	3,510	3,545	8,800	3,545
2019-02-25	3,595	3,620	3,550	3,610	10,000	3,610
2019-02-22	3,570	3,580	3,520	3,565	9,300	3,565
2019-02-21	3,655	3,660	3,585	3,600	7,900	3,600
2019-02-20	3,640	3,685	3,620	3,660	10,000	3,660
2019-02-19	3,615	3,680	3,595	3,675	15,000	3,675
2019-02-18	3,600	3,615	3,515	3,615	13,300	3,615
2019-02-15	3,560	3,560	3,480	3,490	8,900	3,490
2019-02-14	3,515	3,645	3,440	3,630	28,700	3,630
2019-02-13	3,630	3,685	3,570	3,655	23,100	3,655
2019-02-12	3,500	3,625	3,500	3,620	17,300	3,620
2019-02-08	3,480	3,515	3,435	3,485	16,100	3,485
2019-02-07	3,560	3,585	3,490	3,515	12,100	3,515
2019-02-06	3,700	3,710	3,545	3,560	26,400	3,560
2019-02-05	3,540	3,735	3,530	3,735	30,700	3,735
2019-02-04	3,480	3,540	3,460	3,540	19,800	3,540
2019-02-01	3,335	3,440	3,335	3,425	20,400	3,425
2019-01-31	3,360	3,385	3,290	3,365	23,800	3,365
2019-01-30	3,450	3,450	3,310	3,315	27,600	3,315
2019-01-29	3,315	3,425	3,315	3,425	22,600	3,425
2019-01-28	3,445	3,445	3,310	3,315	18,700	3,315
2019-01-25	3,465	3,505	3,435	3,445	13,600	3,445
2019-01-24	3,420	3,455	3,395	3,450	10,700	3,450
2019-01-23	3,455	3,475	3,420	3,445	12,300	3,445
2019-01-22	3,560	3,560	3,495	3,525	8,400	3,525
2019-01-21	3,545	3,560	3,510	3,520	9,300	3,520
2019-01-18	3,505	3,575	3,505	3,510	12,000	3,510
2019-01-17	3,460	3,520	3,450	3,505	14,200	3,505
2019-01-16	3,470	3,510	3,435	3,435	15,000	3,435
2019-01-15	3,320	3,470	3,310	3,470	20,500	3,470
2019-01-11	3,465	3,465	3,385	3,390	13,600	3,390
2019-01-10	3,460	3,460	3,370	3,420	13,800	3,420
2019-01-09	3,455	3,520	3,425	3,505	18,700	3,505
2019-01-08	3,440	3,465	3,385	3,420	15,600	3,420
2019-01-07	3,500	3,500	3,415	3,435	18,100	3,435
2019-01-04	3,305	3,340	3,260	3,335	22,400	3,335

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