4914 高砂香料工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,582	2,591	2,543	2,545	21,200	2,545
2022-12-29	2,575	2,597	2,526	2,591	21,600	2,591
2022-12-28	2,564	2,599	2,544	2,594	25,100	2,594
2022-12-27	2,608	2,608	2,575	2,588	27,900	2,588
2022-12-26	2,573	2,619	2,565	2,591	17,300	2,591
2022-12-23	2,539	2,572	2,520	2,565	14,300	2,565
2022-12-22	2,531	2,583	2,519	2,571	19,800	2,571
2022-12-21	2,574	2,574	2,517	2,522	19,600	2,522
2022-12-20	2,668	2,668	2,586	2,591	25,900	2,591
2022-12-19	2,650	2,684	2,641	2,668	18,000	2,668
2022-12-16	2,666	2,705	2,656	2,676	31,200	2,676
2022-12-15	2,735	2,735	2,697	2,698	15,200	2,698
2022-12-14	2,722	2,746	2,722	2,737	19,400	2,737
2022-12-13	2,727	2,727	2,686	2,697	20,000	2,697
2022-12-12	2,691	2,722	2,691	2,703	10,100	2,703
2022-12-09	2,635	2,704	2,635	2,699	16,900	2,699
2022-12-08	2,673	2,681	2,643	2,668	21,900	2,668
2022-12-07	2,672	2,705	2,667	2,675	19,100	2,675
2022-12-06	2,670	2,711	2,655	2,685	21,600	2,685
2022-12-05	2,725	2,736	2,687	2,704	17,400	2,704
2022-12-02	2,785	2,785	2,733	2,738	28,000	2,738
2022-12-01	2,840	2,868	2,795	2,809	21,300	2,809
2022-11-30	2,891	2,891	2,833	2,844	32,000	2,844
2022-11-29	2,948	2,948	2,898	2,914	18,800	2,914
2022-11-28	3,000	3,000	2,938	2,969	13,300	2,969
2022-11-25	2,978	3,000	2,966	2,991	8,800	2,991
2022-11-24	2,930	2,975	2,930	2,964	17,900	2,964
2022-11-22	2,897	2,920	2,893	2,903	17,300	2,903
2022-11-21	2,818	2,880	2,813	2,875	10,200	2,875
2022-11-18	2,823	2,845	2,810	2,833	10,100	2,833
2022-11-17	2,879	2,879	2,792	2,816	13,400	2,816
2022-11-16	2,802	2,849	2,790	2,840	13,700	2,840
2022-11-15	2,817	2,838	2,800	2,822	11,500	2,822
2022-11-14	2,822	2,875	2,817	2,817	17,000	2,817
2022-11-11	2,900	2,900	2,780	2,826	25,500	2,826
2022-11-10	2,862	2,887	2,839	2,850	15,500	2,850
2022-11-09	2,841	2,900	2,841	2,888	18,900	2,888
2022-11-08	2,785	2,843	2,783	2,832	17,400	2,832
2022-11-07	2,728	2,785	2,728	2,778	9,300	2,778
2022-11-04	2,701	2,759	2,701	2,744	25,500	2,744
2022-11-02	2,761	2,796	2,716	2,716	38,800	2,716
2022-11-01	2,800	2,808	2,770	2,785	12,200	2,785
2022-10-31	2,780	2,819	2,767	2,798	19,500	2,798
2022-10-28	2,750	2,832	2,719	2,780	79,100	2,780
2022-10-27	2,843	2,846	2,753	2,785	19,700	2,785
2022-10-26	2,833	2,844	2,817	2,844	10,400	2,844
2022-10-25	2,786	2,823	2,785	2,804	15,300	2,804
2022-10-24	2,791	2,814	2,775	2,776	15,300	2,776
2022-10-21	2,806	2,806	2,745	2,745	8,000	2,745
2022-10-20	2,784	2,826	2,784	2,819	13,000	2,819
2022-10-19	2,821	2,827	2,771	2,784	12,400	2,784
2022-10-18	2,750	2,855	2,748	2,821	34,200	2,821
2022-10-17	2,702	2,742	2,699	2,711	17,000	2,711
2022-10-14	2,666	2,753	2,666	2,734	26,800	2,734
2022-10-13	2,666	2,683	2,660	2,666	14,800	2,666
2022-10-12	2,688	2,710	2,678	2,694	20,300	2,694
2022-10-11	2,750	2,750	2,665	2,691	23,200	2,691
2022-10-07	2,733	2,788	2,724	2,771	22,300	2,771
2022-10-06	2,744	2,780	2,742	2,762	15,700	2,762
2022-10-05	2,755	2,781	2,735	2,744	18,800	2,744
2022-10-04	2,683	2,754	2,683	2,736	25,400	2,736
2022-10-03	2,610	2,634	2,603	2,618	16,200	2,618
2022-09-30	2,693	2,693	2,639	2,647	16,500	2,647
2022-09-29	2,637	2,719	2,637	2,694	21,400	2,694
2022-09-28	2,607	2,649	2,604	2,636	21,200	2,636
2022-09-27	2,650	2,667	2,624	2,628	21,100	2,628
2022-09-26	2,720	2,731	2,631	2,633	22,500	2,633
2022-09-22	2,701	2,744	2,699	2,723	18,400	2,723
2022-09-21	2,719	2,741	2,709	2,717	19,700	2,717
2022-09-20	2,700	2,769	2,700	2,713	31,700	2,713
2022-09-16	2,717	2,717	2,656	2,695	27,800	2,695
2022-09-15	2,716	2,724	2,688	2,708	21,400	2,708
2022-09-14	2,803	2,820	2,688	2,719	44,000	2,719
2022-09-13	2,867	2,870	2,828	2,842	14,200	2,842
2022-09-12	2,819	2,862	2,819	2,861	9,300	2,861
2022-09-09	2,776	2,802	2,776	2,800	30,500	2,800
2022-09-08	2,800	2,802	2,780	2,796	33,300	2,796
2022-09-07	2,747	2,774	2,721	2,758	14,600	2,758
2022-09-06	2,769	2,773	2,740	2,751	18,400	2,751
2022-09-05	2,790	2,793	2,751	2,760	11,300	2,760
2022-09-02	2,774	2,829	2,769	2,809	20,400	2,809
2022-09-01	2,780	2,800	2,731	2,774	21,800	2,774
2022-08-31	2,896	2,929	2,780	2,780	36,000	2,780
2022-08-30	2,882	2,935	2,880	2,929	14,200	2,929
2022-08-29	2,854	2,884	2,853	2,859	18,100	2,859
2022-08-26	2,917	2,935	2,903	2,935	11,100	2,935
2022-08-25	2,911	2,925	2,891	2,904	5,500	2,904
2022-08-24	2,871	2,934	2,871	2,911	10,900	2,911
2022-08-23	2,898	2,922	2,857	2,884	19,700	2,884
2022-08-22	2,898	2,898	2,859	2,898	11,300	2,898
2022-08-19	2,918	2,930	2,890	2,898	16,100	2,898
2022-08-18	2,880	2,922	2,880	2,916	19,800	2,916
2022-08-17	2,846	2,938	2,846	2,902	29,300	2,902
2022-08-16	2,849	2,856	2,828	2,846	10,400	2,846
2022-08-15	2,800	2,841	2,786	2,839	18,600	2,839
2022-08-12	2,770	2,801	2,770	2,789	20,000	2,789
2022-08-10	2,741	2,760	2,699	2,728	29,600	2,728
2022-08-09	2,698	2,759	2,693	2,751	24,200	2,751
2022-08-08	2,655	2,699	2,645	2,687	18,100	2,687
2022-08-05	2,632	2,680	2,608	2,677	15,800	2,677
2022-08-04	2,630	2,630	2,605	2,625	14,300	2,625
2022-08-03	2,611	2,628	2,580	2,628	17,800	2,628
2022-08-02	2,656	2,656	2,605	2,607	13,800	2,607
2022-08-01	2,588	2,671	2,588	2,667	15,800	2,667
2022-07-29	2,657	2,657	2,562	2,574	20,900	2,574
2022-07-28	2,640	2,653	2,611	2,649	21,000	2,649
2022-07-27	2,660	2,660	2,615	2,629	16,200	2,629
2022-07-26	2,658	2,679	2,650	2,666	19,700	2,666
2022-07-25	2,670	2,684	2,623	2,639	13,600	2,639
2022-07-22	2,660	2,684	2,658	2,669	24,700	2,669
2022-07-21	2,628	2,653	2,610	2,649	11,500	2,649
2022-07-20	2,617	2,655	2,611	2,631	30,900	2,631
2022-07-19	2,566	2,604	2,564	2,601	16,500	2,601
2022-07-15	2,558	2,587	2,550	2,566	16,000	2,566
2022-07-14	2,537	2,537	2,513	2,524	13,600	2,524
2022-07-13	2,565	2,590	2,555	2,560	32,900	2,560
2022-07-12	2,534	2,534	2,500	2,515	20,800	2,515
2022-07-11	2,534	2,552	2,519	2,547	20,200	2,547
2022-07-08	2,520	2,539	2,496	2,500	32,800	2,500
2022-07-07	2,500	2,522	2,478	2,518	16,400	2,518
2022-07-06	2,470	2,496	2,463	2,482	13,900	2,482
2022-07-05	2,520	2,529	2,493	2,497	23,100	2,497
2022-07-04	2,489	2,493	2,466	2,491	18,700	2,491
2022-07-01	2,424	2,467	2,424	2,445	28,400	2,445
2022-06-30	2,421	2,452	2,415	2,434	26,600	2,434
2022-06-29	2,435	2,484	2,403	2,403	105,300	2,403
2022-06-28	2,400	2,445	2,400	2,437	24,500	2,437
2022-06-27	2,423	2,423	2,400	2,417	21,600	2,417
2022-06-24	2,355	2,374	2,349	2,374	16,600	2,374
2022-06-23	2,370	2,378	2,340	2,355	18,400	2,355
2022-06-22	2,372	2,382	2,341	2,374	14,600	2,374
2022-06-21	2,316	2,358	2,300	2,355	20,700	2,355
2022-06-20	2,348	2,348	2,298	2,316	20,000	2,316
2022-06-17	2,370	2,370	2,335	2,348	14,800	2,348
2022-06-16	2,385	2,414	2,376	2,396	25,400	2,396
2022-06-15	2,351	2,389	2,351	2,367	24,100	2,367
2022-06-14	2,320	2,381	2,312	2,354	31,400	2,354
2022-06-13	2,342	2,350	2,329	2,349	35,100	2,349
2022-06-10	2,398	2,441	2,377	2,383	27,100	2,383
2022-06-09	2,429	2,437	2,412	2,429	30,100	2,429
2022-06-08	2,415	2,438	2,412	2,420	16,600	2,420
2022-06-07	2,397	2,423	2,386	2,395	22,200	2,395
2022-06-06	2,374	2,388	2,370	2,384	20,800	2,384
2022-06-03	2,391	2,408	2,381	2,395	20,600	2,395
2022-06-02	2,374	2,380	2,342	2,365	16,300	2,365
2022-06-01	2,314	2,374	2,307	2,363	23,500	2,363
2022-05-31	2,322	2,340	2,297	2,325	39,100	2,325
2022-05-30	2,289	2,330	2,270	2,330	88,100	2,330
2022-05-27	2,255	2,271	2,236	2,262	34,000	2,262
2022-05-26	2,251	2,264	2,229	2,237	26,800	2,237
2022-05-25	2,285	2,290	2,248	2,248	25,500	2,248
2022-05-24	2,335	2,335	2,285	2,289	31,100	2,289
2022-05-23	2,336	2,397	2,323	2,353	25,900	2,353
2022-05-20	2,324	2,332	2,310	2,310	27,700	2,310
2022-05-19	2,339	2,339	2,303	2,323	32,700	2,323
2022-05-18	2,403	2,417	2,368	2,387	31,400	2,387
2022-05-17	2,347	2,450	2,335	2,391	49,400	2,391
2022-05-16	2,617	2,630	2,538	2,547	43,500	2,547
2022-05-13	2,531	2,591	2,525	2,586	25,200	2,586
2022-05-12	2,569	2,581	2,531	2,531	22,700	2,531
2022-05-11	2,593	2,603	2,577	2,584	11,200	2,584
2022-05-10	2,613	2,630	2,583	2,613	14,800	2,613
2022-05-09	2,678	2,678	2,618	2,639	23,100	2,639
2022-05-06	2,679	2,679	2,629	2,655	22,400	2,655
2022-05-02	2,717	2,717	2,621	2,642	29,100	2,642
2022-04-28	2,521	2,627	2,507	2,617	27,800	2,617
2022-04-27	2,548	2,558	2,493	2,506	89,500	2,506
2022-04-26	2,576	2,603	2,561	2,587	20,900	2,587
2022-04-25	2,591	2,591	2,551	2,571	17,400	2,571
2022-04-22	2,577	2,592	2,564	2,591	19,000	2,591
2022-04-21	2,584	2,627	2,584	2,627	18,600	2,627
2022-04-20	2,564	2,582	2,556	2,579	21,000	2,579
2022-04-19	2,551	2,575	2,545	2,564	15,300	2,564
2022-04-18	2,572	2,620	2,537	2,551	19,100	2,551
2022-04-15	2,605	2,627	2,597	2,607	12,700	2,607
2022-04-14	2,599	2,636	2,599	2,626	11,700	2,626
2022-04-13	2,539	2,592	2,539	2,586	26,900	2,586
2022-04-12	2,588	2,589	2,525	2,542	29,700	2,542
2022-04-11	2,604	2,652	2,591	2,610	32,400	2,610
2022-04-08	2,595	2,641	2,594	2,634	36,500	2,634
2022-04-07	2,608	2,642	2,570	2,594	27,000	2,594
2022-04-06	2,663	2,669	2,611	2,617	28,000	2,617
2022-04-05	2,721	2,743	2,663	2,676	23,800	2,676
2022-04-04	2,714	2,732	2,702	2,702	18,500	2,702
2022-04-01	2,711	2,740	2,692	2,728	21,000	2,728
2022-03-31	2,753	2,784	2,746	2,746	30,400	2,746
2022-03-30	2,769	2,788	2,740	2,772	26,300	2,772
2022-03-29	2,807	2,812	2,781	2,812	34,500	2,812
2022-03-28	2,838	2,846	2,806	2,807	23,500	2,807
2022-03-25	2,795	2,826	2,784	2,821	24,700	2,821
2022-03-24	2,788	2,789	2,735	2,761	22,800	2,761
2022-03-23	2,779	2,804	2,735	2,794	30,400	2,794
2022-03-22	2,787	2,791	2,715	2,729	28,800	2,729
2022-03-18	2,686	2,781	2,686	2,760	76,000	2,760
2022-03-17	2,746	2,746	2,687	2,714	46,700	2,714
2022-03-16	2,551	2,731	2,551	2,723	78,100	2,723
2022-03-15	2,580	2,584	2,533	2,572	53,900	2,572
2022-03-14	2,630	2,658	2,529	2,533	45,100	2,533
2022-03-11	2,670	2,730	2,609	2,644	82,500	2,644
2022-03-10	2,702	2,756	2,698	2,753	35,100	2,753
2022-03-09	2,605	2,692	2,605	2,628	43,800	2,628
2022-03-08	2,674	2,695	2,600	2,626	41,500	2,626
2022-03-07	2,723	2,745	2,681	2,704	27,000	2,704
2022-03-04	2,732	2,736	2,685	2,723	31,300	2,723
2022-03-03	2,750	2,762	2,724	2,732	29,300	2,732
2022-03-02	2,750	2,762	2,710	2,721	41,200	2,721
2022-03-01	2,762	2,770	2,691	2,759	22,700	2,759
2022-02-28	2,701	2,770	2,695	2,762	63,100	2,762
2022-02-25	2,603	2,704	2,643	2,672	33,800	2,672
2022-02-24	2,603	2,704	2,603	2,699	30,600	2,699
2022-02-22	2,687	2,699	2,630	2,653	24,100	2,653
2022-02-21	2,725	2,744	2,706	2,711	17,300	2,711
2022-02-18	2,741	2,762	2,729	2,749	18,500	2,749
2022-02-17	2,750	2,760	2,725	2,750	31,800	2,750
2022-02-16	2,752	2,777	2,741	2,750	29,600	2,750
2022-02-15	2,747	2,797	2,730	2,750	39,200	2,750
2022-02-14	2,805	2,805	2,739	2,750	43,000	2,750
2022-02-10	2,822	2,850	2,810	2,834	27,600	2,834
2022-02-09	2,837	2,838	2,806	2,813	13,200	2,813
2022-02-08	2,827	2,862	2,823	2,837	23,800	2,837
2022-02-07	2,807	2,835	2,795	2,811	26,600	2,811
2022-02-04	2,858	2,874	2,828	2,835	14,900	2,835
2022-02-03	2,830	2,859	2,830	2,842	15,300	2,842
2022-02-02	2,796	2,860	2,793	2,853	22,200	2,853
2022-02-01	2,812	2,835	2,779	2,781	13,200	2,781
2022-01-31	2,774	2,818	2,764	2,806	24,200	2,806
2022-01-28	2,795	2,807	2,765	2,791	20,400	2,791
2022-01-27	2,767	2,767	2,702	2,728	50,000	2,728
2022-01-26	2,772	2,800	2,740	2,752	18,700	2,752
2022-01-25	2,792	2,792	2,732	2,766	18,500	2,766
2022-01-24	2,737	2,797	2,737	2,795	19,200	2,795
2022-01-21	2,716	2,768	2,716	2,768	37,600	2,768
2022-01-20	2,737	2,785	2,737	2,749	21,500	2,749
2022-01-19	2,745	2,767	2,720	2,734	34,600	2,734
2022-01-18	2,782	2,782	2,740	2,751	21,500	2,751
2022-01-17	2,820	2,830	2,764	2,777	16,100	2,777
2022-01-14	2,821	2,821	2,771	2,799	27,400	2,799
2022-01-13	2,852	2,866	2,819	2,822	16,800	2,822
2022-01-12	2,826	2,872	2,805	2,859	22,100	2,859
2022-01-11	2,807	2,816	2,759	2,810	25,200	2,810
2022-01-07	2,840	2,864	2,781	2,794	25,300	2,794
2022-01-06	2,855	2,889	2,840	2,840	29,100	2,840
2022-01-05	2,892	2,893	2,835	2,856	20,700	2,856
2022-01-04	2,880	2,880	2,840	2,869	17,200	2,869

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