高砂香料工業(4914)の株価時系列情報
高砂香料工業(4914)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,375 | 3,380 | 3,330 | 3,340 | 8,800 |
| 2024/04/23 | 3,385 | 3,385 | 3,355 | 3,355 | 5,500 |
| 2024/04/22 | 3,355 | 3,380 | 3,345 | 3,365 | 7,700 |
| 2024/04/19 | 3,360 | 3,360 | 3,280 | 3,330 | 24,100 |
| 2024/04/18 | 3,310 | 3,450 | 3,275 | 3,425 | 15,400 |
| 2024/04/17 | 3,405 | 3,405 | 3,325 | 3,325 | 15,300 |
| 2024/04/16 | 3,405 | 3,455 | 3,375 | 3,405 | 24,500 |
| 2024/04/15 | 3,420 | 3,500 | 3,420 | 3,470 | 24,800 |
| 2024/04/12 | 3,500 | 3,520 | 3,475 | 3,475 | 16,900 |
| 2024/04/11 | 3,405 | 3,485 | 3,405 | 3,470 | 14,100 |
| 2024/04/10 | 3,445 | 3,495 | 3,435 | 3,465 | 9,300 |
| 2024/04/09 | 3,490 | 3,495 | 3,430 | 3,445 | 8,700 |
| 2024/04/08 | 3,480 | 3,520 | 3,465 | 3,470 | 17,000 |
| 2024/04/05 | 3,445 | 3,490 | 3,445 | 3,480 | 11,700 |
| 2024/04/04 | 3,460 | 3,520 | 3,450 | 3,515 | 26,100 |
| 2024/04/03 | 3,380 | 3,445 | 3,350 | 3,430 | 16,500 |
| 2024/04/02 | 3,425 | 3,435 | 3,375 | 3,380 | 14,800 |
| 2024/04/01 | 3,460 | 3,465 | 3,405 | 3,425 | 15,100 |
| 2024/03/29 | 3,460 | 3,470 | 3,425 | 3,460 | 15,700 |
| 2024/03/28 | 3,590 | 3,605 | 3,395 | 3,430 | 54,100 |
| 2024/03/27 | 3,675 | 3,715 | 3,665 | 3,670 | 35,800 |
| 2024/03/26 | 3,610 | 3,640 | 3,595 | 3,635 | 15,600 |
| 2024/03/25 | 3,600 | 3,630 | 3,575 | 3,580 | 21,900 |
| 2024/03/22 | 3,625 | 3,635 | 3,605 | 3,625 | 11,800 |
| 2024/03/21 | 3,595 | 3,665 | 3,590 | 3,605 | 29,800 |
| 2024/03/19 | 3,515 | 3,565 | 3,480 | 3,565 | 15,400 |
| 2024/03/18 | 3,490 | 3,535 | 3,450 | 3,535 | 15,900 |
| 2024/03/15 | 3,340 | 3,435 | 3,340 | 3,435 | 15,100 |
| 2024/03/14 | 3,365 | 3,380 | 3,335 | 3,370 | 21,500 |
| 2024/03/13 | 3,335 | 3,350 | 3,305 | 3,340 | 15,100 |
| 2024/03/12 | 3,280 | 3,330 | 3,240 | 3,320 | 10,500 |
| 2024/03/11 | 3,330 | 3,355 | 3,270 | 3,305 | 18,800 |
| 2024/03/08 | 3,350 | 3,375 | 3,335 | 3,355 | 32,500 |
| 2024/03/07 | 3,380 | 3,380 | 3,325 | 3,335 | 12,100 |
| 2024/03/06 | 3,315 | 3,370 | 3,315 | 3,350 | 22,700 |
| 2024/03/05 | 3,375 | 3,400 | 3,335 | 3,345 | 21,900 |
| 2024/03/04 | 3,380 | 3,410 | 3,350 | 3,375 | 20,700 |
| 2024/03/01 | 3,285 | 3,390 | 3,285 | 3,380 | 25,800 |
| 2024/02/29 | 3,360 | 3,380 | 3,280 | 3,285 | 40,600 |
| 2024/02/28 | 3,425 | 3,430 | 3,355 | 3,385 | 23,400 |
| 2024/02/27 | 3,380 | 3,445 | 3,370 | 3,425 | 36,400 |
| 2024/02/26 | 3,450 | 3,475 | 3,395 | 3,400 | 15,400 |
| 2024/02/22 | 3,425 | 3,445 | 3,415 | 3,440 | 15,600 |
| 2024/02/21 | 3,450 | 3,490 | 3,395 | 3,400 | 17,900 |
| 2024/02/20 | 3,460 | 3,495 | 3,430 | 3,470 | 20,000 |
| 2024/02/19 | 3,470 | 3,490 | 3,415 | 3,430 | 8,300 |
| 2024/02/16 | 3,510 | 3,510 | 3,450 | 3,470 | 18,000 |
| 2024/02/15 | 3,450 | 3,480 | 3,400 | 3,465 | 22,500 |
| 2024/02/14 | 3,530 | 3,530 | 3,400 | 3,415 | 24,800 |
| 2024/02/13 | 3,565 | 3,565 | 3,460 | 3,525 | 31,800 |
| 2024/02/09 | 3,640 | 3,645 | 3,505 | 3,565 | 26,100 |
| 2024/02/08 | 3,625 | 3,695 | 3,620 | 3,655 | 23,400 |
| 2024/02/07 | 3,640 | 3,690 | 3,610 | 3,635 | 14,700 |
| 2024/02/06 | 3,600 | 3,675 | 3,600 | 3,670 | 17,800 |
| 2024/02/05 | 3,565 | 3,615 | 3,530 | 3,600 | 17,500 |
| 2024/02/02 | 3,560 | 3,590 | 3,530 | 3,565 | 12,600 |
| 2024/02/01 | 3,525 | 3,545 | 3,495 | 3,535 | 17,100 |
| 2024/01/31 | 3,535 | 3,555 | 3,500 | 3,535 | 18,500 |
| 2024/01/30 | 3,525 | 3,555 | 3,525 | 3,535 | 14,900 |
| 2024/01/29 | 3,530 | 3,555 | 3,530 | 3,545 | 13,000 |
| 2024/01/26 | 3,555 | 3,560 | 3,515 | 3,515 | 18,100 |
| 2024/01/25 | 3,500 | 3,560 | 3,500 | 3,555 | 15,800 |
| 2024/01/24 | 3,580 | 3,590 | 3,500 | 3,500 | 16,700 |
| 2024/01/23 | 3,580 | 3,610 | 3,575 | 3,575 | 19,700 |
| 2024/01/22 | 3,570 | 3,590 | 3,565 | 3,580 | 13,500 |
| 2024/01/19 | 3,555 | 3,560 | 3,520 | 3,555 | 23,600 |
| 2024/01/18 | 3,525 | 3,575 | 3,525 | 3,545 | 27,900 |
| 2024/01/17 | 3,585 | 3,625 | 3,540 | 3,540 | 19,500 |
| 2024/01/16 | 3,600 | 3,600 | 3,535 | 3,555 | 18,400 |
| 2024/01/15 | 3,535 | 3,605 | 3,535 | 3,600 | 18,900 |
| 2024/01/12 | 3,620 | 3,630 | 3,505 | 3,520 | 19,100 |
| 2024/01/11 | 3,575 | 3,615 | 3,565 | 3,580 | 26,400 |
| 2024/01/10 | 3,520 | 3,550 | 3,485 | 3,530 | 22,000 |
| 2024/01/09 | 3,530 | 3,550 | 3,500 | 3,520 | 21,600 |
| 2024/01/05 | 3,515 | 3,545 | 3,495 | 3,530 | 35,800 |
| 2024/01/04 | 3,500 | 3,510 | 3,445 | 3,470 | 21,800 |
| 2023/12/29 | 3,440 | 3,490 | 3,440 | 3,490 | 13,700 |
| 2023/12/28 | 3,420 | 3,455 | 3,420 | 3,455 | 12,700 |
| 2023/12/27 | 3,395 | 3,445 | 3,395 | 3,445 | 29,800 |
| 2023/12/26 | 3,385 | 3,430 | 3,375 | 3,395 | 32,800 |
| 2023/12/25 | 3,400 | 3,400 | 3,355 | 3,365 | 12,900 |
| 2023/12/22 | 3,320 | 3,375 | 3,320 | 3,365 | 19,500 |
| 2023/12/21 | 3,320 | 3,330 | 3,310 | 3,320 | 16,500 |
| 2023/12/20 | 3,335 | 3,360 | 3,320 | 3,350 | 23,600 |
| 2023/12/19 | 3,300 | 3,315 | 3,280 | 3,315 | 23,700 |
| 2023/12/18 | 3,320 | 3,320 | 3,275 | 3,305 | 18,100 |
| 2023/12/15 | 3,360 | 3,380 | 3,335 | 3,355 | 23,400 |
| 2023/12/14 | 3,410 | 3,420 | 3,330 | 3,370 | 28,100 |
| 2023/12/13 | 3,320 | 3,405 | 3,310 | 3,395 | 41,800 |
| 2023/12/12 | 3,310 | 3,320 | 3,280 | 3,305 | 22,800 |
| 2023/12/11 | 3,295 | 3,305 | 3,265 | 3,300 | 13,900 |
| 2023/12/08 | 3,395 | 3,395 | 3,265 | 3,285 | 35,500 |
| 2023/12/07 | 3,370 | 3,420 | 3,370 | 3,405 | 32,100 |
| 2023/12/06 | 3,315 | 3,410 | 3,300 | 3,405 | 45,000 |
| 2023/12/05 | 3,485 | 3,485 | 3,320 | 3,325 | 40,800 |
| 2023/12/04 | 3,520 | 3,530 | 3,460 | 3,485 | 33,300 |
| 2023/12/01 | 3,515 | 3,550 | 3,510 | 3,530 | 41,300 |
| 2023/11/30 | 3,515 | 3,545 | 3,485 | 3,515 | 62,200 |
| 2023/11/29 | 3,570 | 3,575 | 3,535 | 3,550 | 18,200 |
| 2023/11/28 | 3,565 | 3,590 | 3,545 | 3,570 | 32,800 |
| 2023/11/27 | 3,525 | 3,575 | 3,525 | 3,570 | 51,900 |
| 2023/11/24 | 3,480 | 3,510 | 3,475 | 3,495 | 22,700 |
| 2023/11/22 | 3,450 | 3,500 | 3,450 | 3,465 | 15,100 |
| 2023/11/21 | 3,395 | 3,460 | 3,380 | 3,450 | 27,800 |
| 2023/11/20 | 3,490 | 3,525 | 3,390 | 3,400 | 48,800 |
| 2023/11/17 | 3,480 | 3,510 | 3,455 | 3,500 | 28,900 |
| 2023/11/16 | 3,510 | 3,525 | 3,435 | 3,450 | 34,400 |
| 2023/11/15 | 3,495 | 3,565 | 3,490 | 3,500 | 52,300 |
| 2023/11/14 | 3,425 | 3,495 | 3,425 | 3,485 | 27,400 |
| 2023/11/13 | 3,400 | 3,445 | 3,385 | 3,445 | 30,600 |
| 2023/11/10 | 3,300 | 3,425 | 3,260 | 3,425 | 52,300 |
| 2023/11/09 | 3,310 | 3,355 | 3,285 | 3,310 | 36,300 |
| 2023/11/08 | 3,350 | 3,360 | 3,270 | 3,340 | 80,800 |
| 2023/11/07 | 3,330 | 3,370 | 3,315 | 3,350 | 32,900 |
| 2023/11/06 | 3,335 | 3,360 | 3,310 | 3,340 | 30,800 |
| 2023/11/02 | 3,305 | 3,325 | 3,260 | 3,305 | 36,600 |
| 2023/11/01 | 3,240 | 3,270 | 3,230 | 3,255 | 43,000 |
| 2023/10/31 | 3,185 | 3,220 | 3,150 | 3,210 | 53,000 |
| 2023/10/30 | 3,140 | 3,200 | 3,130 | 3,170 | 183,400 |
| 2023/10/27 | 3,120 | 3,160 | 3,115 | 3,145 | 34,600 |
| 2023/10/26 | 3,040 | 3,070 | 3,035 | 3,055 | 33,100 |
| 2023/10/25 | 3,040 | 3,070 | 3,025 | 3,035 | 20,600 |
| 2023/10/24 | 3,020 | 3,070 | 3,005 | 3,045 | 42,100 |
| 2023/10/23 | 3,050 | 3,075 | 2,996 | 3,020 | 38,500 |
| 2023/10/20 | 3,065 | 3,085 | 3,050 | 3,055 | 24,000 |
| 2023/10/19 | 3,045 | 3,085 | 3,030 | 3,065 | 22,600 |
| 2023/10/18 | 3,105 | 3,130 | 3,080 | 3,105 | 33,000 |
| 2023/10/17 | 3,060 | 3,120 | 3,060 | 3,080 | 31,300 |
| 2023/10/16 | 3,085 | 3,115 | 3,045 | 3,060 | 29,900 |
| 2023/10/13 | 3,100 | 3,140 | 3,095 | 3,120 | 27,100 |
| 2023/10/12 | 3,125 | 3,130 | 3,100 | 3,125 | 25,600 |
| 2023/10/11 | 3,020 | 3,140 | 3,020 | 3,105 | 48,400 |
| 2023/10/10 | 3,010 | 3,065 | 3,010 | 3,050 | 27,800 |
| 2023/10/06 | 2,939 | 2,980 | 2,939 | 2,965 | 19,900 |
| 2023/10/05 | 2,849 | 2,946 | 2,849 | 2,934 | 40,800 |
| 2023/10/04 | 2,879 | 2,910 | 2,862 | 2,864 | 50,300 |
| 2023/10/03 | 2,955 | 2,982 | 2,908 | 2,938 | 56,900 |
| 2023/10/02 | 3,010 | 3,060 | 2,981 | 2,988 | 36,100 |
| 2023/09/29 | 3,040 | 3,045 | 2,980 | 3,010 | 61,900 |
| 2023/09/28 | 3,015 | 3,065 | 3,000 | 3,030 | 111,100 |
| 2023/09/27 | 3,020 | 3,050 | 3,005 | 3,040 | 54,500 |
| 2023/09/26 | 3,030 | 3,035 | 2,990 | 3,010 | 41,100 |
| 2023/09/25 | 3,080 | 3,080 | 3,040 | 3,040 | 22,000 |
| 2023/09/22 | 3,095 | 3,105 | 3,050 | 3,075 | 26,000 |
| 2023/09/21 | 3,055 | 3,120 | 3,055 | 3,095 | 29,900 |
| 2023/09/20 | 3,050 | 3,090 | 3,045 | 3,055 | 24,600 |
| 2023/09/19 | 3,020 | 3,060 | 3,020 | 3,045 | 20,400 |
| 2023/09/15 | 3,015 | 3,050 | 2,991 | 3,010 | 23,700 |
| 2023/09/14 | 2,962 | 3,020 | 2,962 | 3,015 | 29,000 |
| 2023/09/13 | 2,950 | 2,981 | 2,912 | 2,962 | 32,700 |
| 2023/09/12 | 2,906 | 2,983 | 2,906 | 2,968 | 15,200 |
| 2023/09/11 | 2,894 | 2,948 | 2,894 | 2,931 | 19,700 |
| 2023/09/08 | 2,948 | 2,990 | 2,902 | 2,904 | 30,900 |
| 2023/09/07 | 2,957 | 2,998 | 2,910 | 2,960 | 26,800 |
| 2023/09/06 | 2,990 | 3,015 | 2,955 | 2,985 | 30,300 |
| 2023/09/05 | 2,991 | 3,005 | 2,981 | 3,005 | 18,800 |
| 2023/09/04 | 2,962 | 2,996 | 2,956 | 2,990 | 35,000 |
| 2023/09/01 | 2,891 | 2,942 | 2,891 | 2,940 | 29,100 |
| 2023/08/31 | 2,864 | 2,890 | 2,861 | 2,874 | 37,200 |
| 2023/08/30 | 2,828 | 2,887 | 2,822 | 2,885 | 21,400 |
| 2023/08/29 | 2,847 | 2,847 | 2,812 | 2,841 | 16,000 |
| 2023/08/28 | 2,809 | 2,837 | 2,809 | 2,832 | 15,800 |
| 2023/08/25 | 2,760 | 2,793 | 2,746 | 2,776 | 17,600 |
| 2023/08/24 | 2,751 | 2,783 | 2,737 | 2,766 | 22,500 |
| 2023/08/23 | 2,754 | 2,762 | 2,744 | 2,755 | 11,700 |
| 2023/08/22 | 2,775 | 2,789 | 2,754 | 2,777 | 11,200 |
| 2023/08/21 | 2,749 | 2,791 | 2,739 | 2,775 | 14,500 |
| 2023/08/18 | 2,727 | 2,764 | 2,716 | 2,754 | 18,800 |
| 2023/08/17 | 2,755 | 2,799 | 2,720 | 2,768 | 21,500 |
| 2023/08/16 | 2,801 | 2,804 | 2,760 | 2,780 | 24,700 |
| 2023/08/15 | 2,828 | 2,848 | 2,800 | 2,822 | 22,600 |
| 2023/08/14 | 2,813 | 2,854 | 2,801 | 2,828 | 23,300 |
| 2023/08/10 | 2,760 | 2,834 | 2,726 | 2,825 | 73,400 |
| 2023/08/09 | 2,865 | 2,867 | 2,814 | 2,851 | 25,100 |
| 2023/08/08 | 2,807 | 2,874 | 2,807 | 2,865 | 30,400 |
| 2023/08/07 | 2,789 | 2,829 | 2,781 | 2,826 | 14,400 |
| 2023/08/04 | 2,795 | 2,823 | 2,782 | 2,812 | 14,100 |
| 2023/08/03 | 2,800 | 2,818 | 2,767 | 2,804 | 32,200 |
| 2023/08/02 | 2,840 | 2,878 | 2,837 | 2,844 | 22,200 |
| 2023/08/01 | 2,836 | 2,870 | 2,836 | 2,863 | 13,400 |
| 2023/07/31 | 2,844 | 2,863 | 2,837 | 2,857 | 30,800 |
| 2023/07/28 | 2,788 | 2,811 | 2,765 | 2,811 | 29,600 |
| 2023/07/27 | 2,796 | 2,800 | 2,760 | 2,790 | 38,300 |
| 2023/07/26 | 2,785 | 2,803 | 2,772 | 2,797 | 34,800 |
| 2023/07/25 | 2,757 | 2,770 | 2,757 | 2,766 | 19,500 |
| 2023/07/24 | 2,751 | 2,772 | 2,751 | 2,765 | 20,300 |
| 2023/07/21 | 2,757 | 2,766 | 2,753 | 2,755 | 14,800 |
| 2023/07/20 | 2,763 | 2,779 | 2,753 | 2,757 | 14,000 |
| 2023/07/19 | 2,779 | 2,780 | 2,747 | 2,763 | 13,700 |
| 2023/07/18 | 2,767 | 2,775 | 2,745 | 2,755 | 10,800 |
| 2023/07/14 | 2,753 | 2,757 | 2,716 | 2,740 | 26,800 |
| 2023/07/13 | 2,719 | 2,761 | 2,704 | 2,724 | 35,000 |
| 2023/07/12 | 2,711 | 2,711 | 2,685 | 2,701 | 19,700 |
| 2023/07/11 | 2,711 | 2,719 | 2,683 | 2,696 | 18,800 |
| 2023/07/10 | 2,660 | 2,710 | 2,660 | 2,696 | 28,000 |
| 2023/07/07 | 2,683 | 2,688 | 2,655 | 2,662 | 26,100 |
| 2023/07/06 | 2,689 | 2,715 | 2,671 | 2,700 | 16,700 |
| 2023/07/05 | 2,714 | 2,731 | 2,705 | 2,719 | 23,000 |
| 2023/07/04 | 2,712 | 2,741 | 2,681 | 2,700 | 30,900 |
| 2023/07/03 | 2,709 | 2,734 | 2,709 | 2,718 | 16,500 |