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 |
---|---|---|---|---|---|
1983/12/28 | 325 | 325 | 323 | 324 | 10,000 |
1983/12/27 | 320 | 325 | 320 | 325 | 40,000 |
1983/12/26 | 320 | 320 | 319 | 320 | 31,000 |
1983/12/24 | 323 | 325 | 322 | 325 | 44,000 |
1983/12/23 | 322 | 325 | 322 | 323 | 22,000 |
1983/12/22 | 325 | 325 | 321 | 322 | 24,000 |
1983/12/20 | 315 | 330 | 315 | 330 | 36,000 |
1983/12/19 | 310 | 320 | 310 | 320 | 43,000 |
1983/12/17 | 317 | 317 | 316 | 316 | 13,000 |
1983/12/16 | 313 | 319 | 313 | 317 | 37,000 |
1983/12/15 | 315 | 315 | 313 | 313 | 35,000 |
1983/12/14 | 318 | 318 | 312 | 313 | 48,000 |
1983/12/13 | 320 | 320 | 316 | 318 | 36,000 |
1983/12/12 | 322 | 325 | 320 | 320 | 31,000 |
1983/12/09 | 320 | 321 | 320 | 321 | 28,000 |
1983/12/08 | 318 | 320 | 318 | 320 | 31,000 |
1983/12/07 | 322 | 326 | 322 | 323 | 18,000 |
1983/12/06 | 327 | 328 | 325 | 327 | 49,000 |
1983/12/05 | 320 | 328 | 320 | 325 | 18,000 |
1983/12/03 | 320 | 325 | 320 | 320 | 59,000 |
1983/12/02 | 315 | 318 | 312 | 318 | 89,000 |
1983/12/01 | 311 | 320 | 311 | 315 | 84,000 |
1983/11/30 | 315 | 320 | 315 | 315 | 81,000 |
1983/11/29 | 317 | 318 | 316 | 318 | 40,000 |
1983/11/28 | 316 | 323 | 316 | 323 | 49,000 |
1983/11/26 | 320 | 320 | 316 | 316 | 73,000 |
1983/11/25 | 323 | 323 | 321 | 321 | 35,000 |
1983/11/24 | 323 | 328 | 323 | 325 | 34,000 |
1983/11/22 | 328 | 328 | 323 | 323 | 35,000 |
1983/11/21 | 325 | 326 | 324 | 324 | 39,000 |
1983/11/18 | 330 | 330 | 324 | 325 | 39,000 |
1983/11/17 | 325 | 330 | 325 | 326 | 98,000 |
1983/11/16 | 326 | 329 | 325 | 328 | 32,000 |
1983/11/15 | 324 | 329 | 323 | 324 | 58,000 |
1983/11/14 | 324 | 324 | 323 | 323 | 99,000 |
1983/11/11 | 323 | 330 | 323 | 324 | 82,000 |
1983/11/10 | 335 | 336 | 321 | 322 | 95,000 |
1983/11/09 | 338 | 338 | 336 | 336 | 16,000 |
1983/11/08 | 340 | 340 | 336 | 336 | 16,000 |
1983/11/07 | 336 | 343 | 335 | 343 | 82,000 |
1983/11/05 | 338 | 339 | 337 | 337 | 28,000 |
1983/11/04 | 340 | 340 | 337 | 337 | 69,000 |
1983/11/02 | 340 | 340 | 340 | 340 | 17,000 |
1983/11/01 | 341 | 341 | 340 | 340 | 27,000 |
1983/10/31 | 345 | 345 | 340 | 340 | 23,000 |
1983/10/29 | 341 | 345 | 340 | 341 | 27,000 |
1983/10/28 | 351 | 351 | 340 | 340 | 88,000 |
1983/10/27 | 354 | 360 | 350 | 350 | 186,000 |
1983/10/26 | 347 | 354 | 346 | 351 | 70,000 |
1983/10/25 | 343 | 347 | 343 | 346 | 23,000 |
1983/10/24 | 340 | 345 | 340 | 343 | 27,000 |
1983/10/22 | 340 | 340 | 340 | 340 | 11,000 |
1983/10/21 | 338 | 350 | 338 | 350 | 14,000 |
1983/10/20 | 339 | 343 | 336 | 337 | 85,000 |
1983/10/19 | 337 | 340 | 335 | 335 | 62,000 |
1983/10/18 | 340 | 340 | 335 | 340 | 49,000 |
1983/10/17 | 340 | 344 | 337 | 337 | 13,000 |
1983/10/15 | 340 | 345 | 335 | 335 | 35,000 |
1983/10/14 | 342 | 342 | 340 | 340 | 43,000 |
1983/10/13 | 345 | 351 | 345 | 345 | 26,000 |
1983/10/12 | 341 | 341 | 341 | 341 | 38,000 |
1983/10/11 | 344 | 344 | 341 | 341 | 33,000 |
1983/10/07 | 345 | 349 | 345 | 345 | 24,000 |
1983/10/06 | 350 | 350 | 345 | 350 | 42,000 |
1983/10/05 | 355 | 355 | 345 | 345 | 62,000 |
1983/10/04 | 350 | 360 | 350 | 355 | 89,000 |
1983/10/03 | 350 | 355 | 350 | 355 | 120,000 |
1983/10/01 | 353 | 353 | 350 | 350 | 30,000 |
1983/09/30 | 345 | 350 | 342 | 350 | 35,000 |
1983/09/29 | 351 | 351 | 341 | 350 | 63,000 |
1983/09/28 | 351 | 358 | 350 | 351 | 83,000 |
1983/09/27 | 362 | 362 | 355 | 356 | 166,000 |
1983/09/26 | 360 | 360 | 350 | 351 | 113,000 |
1983/09/24 | 360 | 369 | 355 | 361 | 178,000 |
1983/09/22 | 385 | 385 | 367 | 370 | 855,000 |
1983/09/21 | 347 | 388 | 346 | 385 | 1,721,000 |
1983/09/20 | 342 | 347 | 340 | 346 | 141,000 |
1983/09/19 | 340 | 346 | 340 | 342 | 63,000 |
1983/09/17 | 340 | 340 | 340 | 340 | 23,000 |
1983/09/16 | 335 | 335 | 333 | 333 | 93,000 |
1983/09/14 | 342 | 343 | 338 | 340 | 47,000 |
1983/09/13 | 346 | 346 | 340 | 345 | 28,000 |
1983/09/12 | 346 | 346 | 339 | 339 | 60,000 |
1983/09/09 | 340 | 347 | 340 | 346 | 93,000 |
1983/09/08 | 347 | 347 | 340 | 342 | 30,000 |
1983/09/07 | 338 | 345 | 338 | 345 | 41,000 |
1983/09/06 | 340 | 340 | 336 | 338 | 65,000 |
1983/09/05 | 340 | 345 | 337 | 340 | 35,000 |
1983/09/03 | 344 | 345 | 337 | 337 | 39,000 |
1983/09/02 | 349 | 349 | 343 | 345 | 85,000 |
1983/09/01 | 350 | 351 | 344 | 348 | 351,000 |
1983/08/31 | 337 | 353 | 337 | 352 | 276,000 |
1983/08/30 | 326 | 336 | 326 | 336 | 56,000 |
1983/08/29 | 335 | 335 | 329 | 330 | 30,000 |
1983/08/27 | 330 | 330 | 330 | 330 | 13,000 |
1983/08/26 | 328 | 330 | 327 | 330 | 25,000 |
1983/08/25 | 332 | 332 | 330 | 330 | 69,000 |
1983/08/24 | 332 | 332 | 332 | 332 | 15,000 |
1983/08/23 | 331 | 335 | 330 | 331 | 31,000 |
1983/08/22 | 331 | 336 | 331 | 336 | 10,000 |
1983/08/20 | 331 | 333 | 330 | 330 | 41,000 |
1983/08/19 | 332 | 332 | 330 | 330 | 39,000 |
1983/08/18 | 330 | 333 | 328 | 328 | 79,000 |
1983/08/17 | 331 | 331 | 328 | 328 | 71,000 |
1983/08/16 | 331 | 331 | 331 | 331 | 12,000 |
1983/08/15 | 331 | 331 | 331 | 331 | 34,000 |
1983/08/12 | 330 | 330 | 330 | 330 | 45,000 |
1983/08/11 | 335 | 335 | 332 | 333 | 34,000 |
1983/08/10 | 340 | 343 | 335 | 335 | 89,000 |
1983/08/09 | 330 | 334 | 325 | 325 | 40,000 |
1983/08/08 | 335 | 335 | 330 | 330 | 18,000 |
1983/08/05 | 335 | 335 | 330 | 330 | 17,000 |
1983/08/04 | 340 | 343 | 340 | 340 | 20,000 |
1983/08/03 | 346 | 348 | 340 | 340 | 144,000 |
1983/08/02 | 335 | 348 | 335 | 348 | 96,000 |
1983/08/01 | 336 | 336 | 330 | 331 | 27,000 |
1983/07/30 | 345 | 345 | 336 | 340 | 173,000 |
1983/07/29 | 324 | 348 | 324 | 340 | 97,000 |
1983/07/28 | 322 | 325 | 322 | 325 | 51,000 |
1983/07/27 | 323 | 323 | 322 | 323 | 62,000 |
1983/07/26 | 324 | 324 | 322 | 323 | 35,000 |
1983/07/25 | 324 | 329 | 324 | 326 | 31,000 |
1983/07/23 | 331 | 331 | 322 | 329 | 11,000 |
1983/07/22 | 321 | 334 | 321 | 334 | 20,000 |
1983/07/21 | 320 | 323 | 320 | 320 | 27,000 |
1983/07/20 | 317 | 320 | 317 | 319 | 40,000 |
1983/07/19 | 321 | 326 | 316 | 325 | 83,000 |
1983/07/18 | 330 | 331 | 326 | 326 | 58,000 |
1983/07/15 | 331 | 331 | 328 | 331 | 52,000 |
1983/07/14 | 330 | 330 | 328 | 330 | 36,000 |
1983/07/13 | 336 | 336 | 332 | 332 | 58,000 |
1983/07/12 | 336 | 336 | 336 | 336 | 29,000 |
1983/07/11 | 340 | 340 | 336 | 336 | 34,000 |
1983/07/09 | 336 | 340 | 336 | 336 | 11,000 |
1983/07/08 | 338 | 338 | 335 | 335 | 23,000 |
1983/07/07 | 343 | 348 | 339 | 339 | 71,000 |
1983/07/06 | 343 | 349 | 336 | 348 | 106,000 |
1983/07/05 | 342 | 350 | 340 | 341 | 133,000 |
1983/07/04 | 332 | 344 | 332 | 344 | 83,000 |
1983/07/02 | 330 | 332 | 330 | 332 | 39,000 |
1983/07/01 | 330 | 330 | 330 | 330 | 109,000 |
1983/06/30 | 330 | 335 | 330 | 330 | 152,000 |
1983/06/29 | 334 | 337 | 330 | 337 | 59,000 |
1983/06/28 | 336 | 339 | 335 | 335 | 61,000 |
1983/06/27 | 338 | 340 | 335 | 336 | 59,000 |
1983/06/25 | 335 | 336 | 335 | 335 | 98,000 |
1983/06/24 | 336 | 337 | 335 | 335 | 50,000 |
1983/06/23 | 338 | 341 | 337 | 337 | 37,000 |
1983/06/22 | 335 | 340 | 335 | 335 | 95,000 |
1983/06/21 | 335 | 340 | 335 | 340 | 49,000 |
1983/06/20 | 335 | 336 | 335 | 336 | 117,000 |
1983/06/17 | 339 | 350 | 334 | 334 | 105,000 |
1983/06/16 | 333 | 340 | 333 | 339 | 59,000 |
1983/06/15 | 333 | 336 | 332 | 336 | 42,000 |
1983/06/14 | 330 | 339 | 330 | 332 | 22,000 |
1983/06/13 | 338 | 340 | 330 | 330 | 79,000 |
1983/06/11 | 334 | 334 | 328 | 333 | 68,000 |
1983/06/10 | 335 | 336 | 328 | 333 | 61,000 |
1983/06/09 | 335 | 337 | 330 | 336 | 105,000 |
1983/06/08 | 339 | 340 | 335 | 337 | 133,000 |
1983/06/07 | 349 | 349 | 340 | 343 | 115,000 |
1983/06/06 | 348 | 350 | 344 | 350 | 114,000 |
1983/06/04 | 359 | 359 | 346 | 358 | 284,000 |
1983/06/03 | 350 | 360 | 345 | 359 | 433,000 |
1983/06/02 | 358 | 373 | 348 | 352 | 1,131,000 |
1983/06/01 | 343 | 360 | 340 | 355 | 1,013,000 |
1983/05/31 | 347 | 348 | 338 | 338 | 336,000 |
1983/05/30 | 340 | 348 | 338 | 347 | 556,000 |
1983/05/28 | 340 | 340 | 336 | 340 | 136,000 |
1983/05/27 | 337 | 339 | 332 | 339 | 169,000 |
1983/05/26 | 339 | 340 | 335 | 337 | 138,000 |
1983/05/25 | 334 | 340 | 333 | 340 | 250,000 |
1983/05/24 | 331 | 335 | 330 | 333 | 133,000 |
1983/05/23 | 330 | 337 | 330 | 331 | 247,000 |
1983/05/20 | 318 | 330 | 318 | 330 | 59,000 |
1983/05/19 | 320 | 320 | 316 | 316 | 63,000 |
1983/05/18 | 320 | 320 | 315 | 315 | 83,000 |
1983/05/17 | 321 | 321 | 318 | 318 | 46,000 |
1983/05/16 | 332 | 332 | 324 | 324 | 51,000 |
1983/05/14 | 332 | 333 | 327 | 328 | 43,000 |
1983/05/13 | 330 | 334 | 327 | 327 | 101,000 |
1983/05/12 | 338 | 339 | 332 | 334 | 295,000 |
1983/05/11 | 332 | 342 | 332 | 337 | 391,000 |
1983/05/10 | 330 | 332 | 328 | 332 | 141,000 |
1983/05/09 | 328 | 330 | 320 | 328 | 162,000 |
1983/05/07 | 318 | 327 | 317 | 327 | 128,000 |
1983/05/06 | 317 | 319 | 316 | 317 | 25,000 |
1983/05/04 | 316 | 316 | 315 | 316 | 41,000 |
1983/05/02 | 316 | 316 | 315 | 315 | 26,000 |
1983/04/30 | 315 | 317 | 315 | 316 | 34,000 |
1983/04/28 | 318 | 319 | 317 | 318 | 24,000 |
1983/04/27 | 320 | 320 | 317 | 317 | 47,000 |
1983/04/26 | 318 | 323 | 318 | 320 | 40,000 |
1983/04/25 | 318 | 320 | 317 | 320 | 97,000 |
1983/04/22 | 321 | 321 | 318 | 318 | 39,000 |
1983/04/21 | 322 | 322 | 318 | 318 | 67,000 |
1983/04/20 | 318 | 320 | 317 | 317 | 86,000 |
1983/04/19 | 316 | 320 | 316 | 320 | 46,000 |
1983/04/18 | 320 | 320 | 320 | 320 | 42,000 |
1983/04/15 | 320 | 323 | 318 | 320 | 83,000 |
1983/04/14 | 319 | 323 | 319 | 319 | 44,000 |
1983/04/13 | 323 | 325 | 319 | 319 | 23,000 |
1983/04/12 | 328 | 328 | 320 | 325 | 32,000 |
1983/04/11 | 322 | 324 | 322 | 324 | 29,000 |
1983/04/09 | 315 | 326 | 315 | 325 | 55,000 |
1983/04/08 | 313 | 323 | 311 | 318 | 133,000 |
1983/04/07 | 320 | 320 | 311 | 311 | 113,000 |
1983/04/06 | 321 | 323 | 317 | 323 | 31,000 |
1983/04/05 | 327 | 327 | 316 | 316 | 41,000 |
1983/04/04 | 334 | 335 | 325 | 325 | 99,000 |
1983/04/02 | 324 | 330 | 324 | 330 | 177,000 |
1983/04/01 | 320 | 323 | 320 | 323 | 65,000 |
1983/03/31 | 318 | 320 | 316 | 320 | 43,000 |
1983/03/30 | 313 | 319 | 313 | 316 | 47,000 |
1983/03/29 | 315 | 320 | 315 | 316 | 19,000 |
1983/03/28 | 310 | 323 | 310 | 311 | 59,000 |
1983/03/26 | 311 | 324 | 311 | 324 | 18,000 |
1983/03/25 | 312 | 312 | 310 | 310 | 30,000 |
1983/03/24 | 310 | 312 | 310 | 312 | 38,000 |
1983/03/23 | 310 | 311 | 310 | 310 | 25,000 |
1983/03/22 | 313 | 313 | 310 | 310 | 21,000 |
1983/03/18 | 311 | 311 | 310 | 310 | 47,000 |
1983/03/17 | 313 | 314 | 313 | 313 | 50,000 |
1983/03/16 | 320 | 320 | 313 | 313 | 51,000 |
1983/03/15 | 319 | 319 | 315 | 317 | 38,000 |
1983/03/14 | 324 | 324 | 319 | 319 | 69,000 |
1983/03/12 | 324 | 325 | 320 | 322 | 99,000 |
1983/03/11 | 315 | 325 | 315 | 319 | 235,000 |
1983/03/10 | 310 | 314 | 308 | 312 | 73,000 |
1983/03/09 | 307 | 308 | 305 | 305 | 48,000 |
1983/03/08 | 308 | 308 | 300 | 300 | 88,000 |
1983/03/07 | 309 | 309 | 303 | 303 | 78,000 |
1983/03/05 | 313 | 313 | 308 | 309 | 44,000 |
1983/03/04 | 315 | 315 | 310 | 313 | 26,000 |
1983/03/03 | 306 | 311 | 305 | 311 | 88,000 |
1983/03/02 | 302 | 308 | 302 | 305 | 87,000 |
1983/03/01 | 309 | 311 | 305 | 305 | 51,000 |
1983/02/28 | 304 | 310 | 304 | 308 | 76,000 |
1983/02/26 | 299 | 300 | 298 | 300 | 157,000 |
1983/02/25 | 298 | 300 | 296 | 300 | 136,000 |
1983/02/24 | 299 | 299 | 296 | 296 | 63,000 |
1983/02/23 | 299 | 300 | 299 | 299 | 20,000 |
1983/02/22 | 300 | 300 | 299 | 299 | 52,000 |
1983/02/21 | 300 | 302 | 300 | 300 | 17,000 |
1983/02/18 | 300 | 301 | 300 | 300 | 86,000 |
1983/02/17 | 300 | 301 | 300 | 300 | 36,000 |
1983/02/16 | 302 | 305 | 300 | 300 | 65,000 |
1983/02/15 | 302 | 305 | 302 | 302 | 34,000 |
1983/02/14 | 301 | 302 | 300 | 302 | 43,000 |
1983/02/12 | 301 | 301 | 299 | 300 | 51,000 |
1983/02/10 | 303 | 303 | 301 | 301 | 56,000 |
1983/02/09 | 303 | 303 | 303 | 303 | 14,000 |
1983/02/08 | 304 | 309 | 303 | 303 | 30,000 |
1983/02/07 | 305 | 305 | 303 | 303 | 8,000 |
1983/02/05 | 303 | 303 | 303 | 303 | 5,000 |
1983/02/04 | 301 | 301 | 301 | 301 | 11,000 |
1983/02/03 | 310 | 312 | 308 | 310 | 37,000 |
1983/02/02 | 306 | 315 | 306 | 310 | 39,000 |
1983/02/01 | 316 | 318 | 305 | 310 | 79,000 |
1983/01/31 | 298 | 315 | 297 | 314 | 84,000 |
1983/01/29 | 297 | 300 | 296 | 296 | 38,000 |
1983/01/28 | 301 | 301 | 295 | 296 | 88,000 |
1983/01/27 | 295 | 295 | 293 | 295 | 108,000 |
1983/01/26 | 300 | 301 | 295 | 295 | 117,000 |
1983/01/25 | 308 | 308 | 303 | 303 | 69,000 |
1983/01/24 | 307 | 310 | 307 | 307 | 12,000 |
1983/01/22 | 307 | 308 | 306 | 306 | 22,000 |
1983/01/21 | 306 | 308 | 306 | 307 | 28,000 |
1983/01/20 | 306 | 307 | 306 | 306 | 33,000 |
1983/01/19 | 308 | 308 | 306 | 308 | 31,000 |
1983/01/18 | 308 | 308 | 307 | 308 | 8,000 |
1983/01/17 | 311 | 311 | 306 | 306 | 57,000 |
1983/01/14 | 306 | 315 | 305 | 315 | 46,000 |
1983/01/13 | 306 | 310 | 305 | 306 | 40,000 |
1983/01/12 | 307 | 310 | 306 | 306 | 35,000 |
1983/01/11 | 307 | 310 | 306 | 307 | 24,000 |
1983/01/10 | 312 | 315 | 310 | 310 | 51,000 |
1983/01/08 | 313 | 315 | 312 | 315 | 49,000 |
1983/01/07 | 311 | 314 | 310 | 312 | 32,000 |
1983/01/06 | 306 | 308 | 305 | 308 | 76,000 |
1983/01/05 | 305 | 305 | 305 | 305 | 27,000 |
1983/01/04 | 308 | 308 | 305 | 305 | 43,000 |