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 |
|---|---|---|---|---|---|
| 1990/12/28 | 710 | 716 | 694 | 710 | 46,000 |
| 1990/12/27 | 717 | 717 | 700 | 700 | 62,000 |
| 1990/12/26 | 678 | 700 | 650 | 699 | 69,000 |
| 1990/12/25 | 680 | 690 | 658 | 677 | 35,000 |
| 1990/12/21 | 682 | 682 | 680 | 680 | 54,000 |
| 1990/12/20 | 701 | 710 | 700 | 708 | 28,000 |
| 1990/12/19 | 711 | 711 | 700 | 700 | 34,000 |
| 1990/12/18 | 720 | 720 | 700 | 710 | 53,000 |
| 1990/12/17 | 725 | 725 | 700 | 710 | 35,000 |
| 1990/12/14 | 701 | 729 | 701 | 725 | 108,000 |
| 1990/12/13 | 700 | 701 | 700 | 700 | 95,000 |
| 1990/12/12 | 700 | 710 | 700 | 700 | 47,000 |
| 1990/12/11 | 697 | 700 | 681 | 700 | 79,000 |
| 1990/12/10 | 700 | 700 | 685 | 695 | 56,000 |
| 1990/12/07 | 700 | 700 | 680 | 685 | 49,000 |
| 1990/12/06 | 651 | 690 | 650 | 650 | 56,000 |
| 1990/12/05 | 642 | 660 | 625 | 660 | 54,000 |
| 1990/12/04 | 660 | 660 | 640 | 642 | 43,000 |
| 1990/12/03 | 700 | 700 | 672 | 672 | 12,000 |
| 1990/11/30 | 660 | 661 | 650 | 660 | 130,000 |
| 1990/11/29 | 670 | 671 | 660 | 660 | 66,000 |
| 1990/11/28 | 715 | 716 | 670 | 670 | 94,000 |
| 1990/11/27 | 718 | 718 | 710 | 717 | 66,000 |
| 1990/11/26 | 690 | 718 | 690 | 718 | 41,000 |
| 1990/11/22 | 680 | 690 | 660 | 670 | 135,000 |
| 1990/11/21 | 690 | 690 | 663 | 670 | 82,000 |
| 1990/11/20 | 705 | 705 | 697 | 697 | 76,000 |
| 1990/11/19 | 725 | 725 | 705 | 705 | 28,000 |
| 1990/11/16 | 740 | 740 | 705 | 705 | 117,000 |
| 1990/11/15 | 750 | 750 | 740 | 740 | 39,000 |
| 1990/11/14 | 761 | 770 | 750 | 750 | 60,000 |
| 1990/11/13 | 740 | 760 | 730 | 760 | 58,000 |
| 1990/11/09 | 736 | 736 | 710 | 720 | 85,000 |
| 1990/11/08 | 748 | 748 | 730 | 730 | 79,000 |
| 1990/11/07 | 771 | 771 | 750 | 755 | 30,000 |
| 1990/11/06 | 815 | 815 | 781 | 781 | 25,000 |
| 1990/11/05 | 806 | 806 | 805 | 805 | 4,000 |
| 1990/11/02 | 800 | 801 | 788 | 800 | 27,000 |
| 1990/11/01 | 850 | 850 | 840 | 840 | 20,000 |
| 1990/10/31 | 860 | 870 | 859 | 860 | 19,000 |
| 1990/10/30 | 860 | 860 | 850 | 860 | 48,000 |
| 1990/10/29 | 860 | 861 | 855 | 861 | 61,000 |
| 1990/10/26 | 865 | 870 | 855 | 861 | 184,000 |
| 1990/10/25 | 849 | 870 | 848 | 870 | 58,000 |
| 1990/10/24 | 840 | 853 | 840 | 840 | 52,000 |
| 1990/10/23 | 826 | 845 | 821 | 840 | 166,000 |
| 1990/10/22 | 820 | 824 | 815 | 820 | 82,000 |
| 1990/10/19 | 816 | 818 | 810 | 816 | 48,000 |
| 1990/10/18 | 818 | 819 | 801 | 815 | 55,000 |
| 1990/10/17 | 821 | 822 | 802 | 819 | 22,000 |
| 1990/10/16 | 825 | 825 | 815 | 822 | 57,000 |
| 1990/10/15 | 825 | 830 | 815 | 815 | 18,000 |
| 1990/10/12 | 805 | 819 | 799 | 815 | 39,000 |
| 1990/10/11 | 825 | 834 | 824 | 825 | 76,000 |
| 1990/10/09 | 820 | 848 | 820 | 835 | 97,000 |
| 1990/10/08 | 820 | 820 | 819 | 820 | 29,000 |
| 1990/10/05 | 775 | 805 | 772 | 800 | 44,000 |
| 1990/10/04 | 750 | 772 | 750 | 772 | 71,000 |
| 1990/10/03 | 720 | 772 | 720 | 772 | 156,000 |
| 1990/10/02 | 666 | 725 | 666 | 720 | 150,000 |
| 1990/09/28 | 709 | 719 | 709 | 718 | 143,000 |
| 1990/09/27 | 754 | 760 | 740 | 740 | 61,000 |
| 1990/09/26 | 810 | 810 | 805 | 805 | 12,000 |
| 1990/09/25 | 815 | 815 | 810 | 812 | 16,000 |
| 1990/09/21 | 830 | 859 | 829 | 849 | 77,000 |
| 1990/09/20 | 822 | 830 | 822 | 830 | 44,000 |
| 1990/09/19 | 859 | 859 | 840 | 852 | 18,000 |
| 1990/09/18 | 875 | 880 | 850 | 860 | 52,000 |
| 1990/09/17 | 875 | 885 | 874 | 885 | 44,000 |
| 1990/09/14 | 878 | 890 | 875 | 885 | 112,000 |
| 1990/09/13 | 870 | 880 | 870 | 870 | 80,000 |
| 1990/09/12 | 878 | 888 | 870 | 872 | 195,000 |
| 1990/09/11 | 870 | 893 | 870 | 888 | 290,000 |
| 1990/09/10 | 860 | 883 | 850 | 883 | 82,000 |
| 1990/09/07 | 853 | 860 | 845 | 855 | 103,000 |
| 1990/09/06 | 844 | 861 | 840 | 855 | 110,000 |
| 1990/09/05 | 844 | 844 | 820 | 844 | 117,000 |
| 1990/09/04 | 860 | 860 | 839 | 854 | 55,000 |
| 1990/09/03 | 855 | 855 | 840 | 855 | 70,000 |
| 1990/08/31 | 850 | 850 | 820 | 845 | 68,000 |
| 1990/08/30 | 804 | 840 | 804 | 840 | 100,000 |
| 1990/08/29 | 803 | 805 | 790 | 805 | 132,000 |
| 1990/08/28 | 782 | 800 | 782 | 799 | 95,000 |
| 1990/08/27 | 766 | 800 | 766 | 789 | 78,000 |
| 1990/08/24 | 765 | 786 | 750 | 776 | 211,000 |
| 1990/08/23 | 790 | 790 | 766 | 775 | 122,000 |
| 1990/08/22 | 810 | 815 | 779 | 800 | 123,000 |
| 1990/08/21 | 830 | 830 | 820 | 830 | 72,000 |
| 1990/08/20 | 816 | 834 | 816 | 830 | 130,000 |
| 1990/08/17 | 835 | 840 | 815 | 816 | 77,000 |
| 1990/08/16 | 860 | 860 | 835 | 845 | 52,000 |
| 1990/08/15 | 805 | 850 | 801 | 850 | 211,000 |
| 1990/08/14 | 815 | 820 | 800 | 801 | 97,000 |
| 1990/08/13 | 850 | 850 | 825 | 825 | 98,000 |
| 1990/08/10 | 890 | 890 | 860 | 870 | 61,000 |
| 1990/08/09 | 900 | 910 | 883 | 883 | 47,000 |
| 1990/08/08 | 880 | 900 | 871 | 900 | 210,000 |
| 1990/08/07 | 920 | 930 | 900 | 900 | 194,000 |
| 1990/08/06 | 994 | 994 | 949 | 970 | 73,000 |
| 1990/08/03 | 992 | 1,030 | 986 | 1,000 | 155,000 |
| 1990/08/02 | 990 | 995 | 980 | 994 | 232,000 |
| 1990/08/01 | 995 | 1,010 | 995 | 995 | 89,000 |
| 1990/07/31 | 1,000 | 1,000 | 995 | 996 | 34,000 |
| 1990/07/30 | 995 | 1,000 | 995 | 1,000 | 52,000 |
| 1990/07/27 | 1,000 | 1,010 | 1,000 | 1,000 | 69,000 |
| 1990/07/26 | 1,020 | 1,040 | 1,000 | 1,000 | 128,000 |
| 1990/07/25 | 1,030 | 1,050 | 1,020 | 1,050 | 44,000 |
| 1990/07/24 | 1,030 | 1,040 | 1,020 | 1,020 | 46,000 |
| 1990/07/23 | 1,040 | 1,050 | 1,030 | 1,030 | 53,000 |
| 1990/07/20 | 1,050 | 1,060 | 1,040 | 1,040 | 42,000 |
| 1990/07/19 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 |
| 1990/07/18 | 1,040 | 1,080 | 1,030 | 1,070 | 58,000 |
| 1990/07/17 | 1,060 | 1,070 | 1,030 | 1,030 | 146,000 |
| 1990/07/16 | 1,060 | 1,070 | 1,040 | 1,050 | 106,000 |
| 1990/07/13 | 1,080 | 1,090 | 1,050 | 1,080 | 217,000 |
| 1990/07/12 | 1,030 | 1,110 | 1,030 | 1,100 | 462,000 |
| 1990/07/11 | 1,010 | 1,030 | 1,010 | 1,030 | 122,000 |
| 1990/07/10 | 1,020 | 1,020 | 1,010 | 1,010 | 45,000 |
| 1990/07/09 | 1,010 | 1,030 | 1,010 | 1,030 | 27,000 |
| 1990/07/06 | 1,010 | 1,010 | 1,010 | 1,010 | 41,000 |
| 1990/07/05 | 1,020 | 1,020 | 1,000 | 1,010 | 60,000 |
| 1990/07/04 | 1,010 | 1,030 | 1,010 | 1,020 | 56,000 |
| 1990/07/03 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1990/07/02 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1990/06/29 | 1,030 | 1,030 | 1,020 | 1,020 | 42,000 |
| 1990/06/28 | 1,030 | 1,040 | 1,020 | 1,030 | 36,000 |
| 1990/06/27 | 1,010 | 1,050 | 1,010 | 1,050 | 118,000 |
| 1990/06/26 | 990 | 1,000 | 990 | 1,000 | 91,000 |
| 1990/06/25 | 1,010 | 1,010 | 990 | 1,000 | 94,000 |
| 1990/06/22 | 1,010 | 1,020 | 1,000 | 1,020 | 93,000 |
| 1990/06/21 | 1,040 | 1,040 | 1,010 | 1,010 | 111,000 |
| 1990/06/20 | 1,030 | 1,040 | 1,020 | 1,020 | 263,000 |
| 1990/06/19 | 1,060 | 1,070 | 1,030 | 1,050 | 69,000 |
| 1990/06/18 | 1,040 | 1,080 | 1,040 | 1,070 | 102,000 |
| 1990/06/15 | 1,040 | 1,050 | 1,030 | 1,030 | 62,000 |
| 1990/06/14 | 1,040 | 1,060 | 1,040 | 1,060 | 135,000 |
| 1990/06/13 | 1,060 | 1,080 | 1,040 | 1,080 | 171,000 |
| 1990/06/12 | 1,090 | 1,100 | 1,080 | 1,090 | 89,000 |
| 1990/06/11 | 1,050 | 1,120 | 1,050 | 1,110 | 306,000 |
| 1990/06/08 | 1,030 | 1,050 | 1,030 | 1,040 | 98,000 |
| 1990/06/07 | 1,030 | 1,050 | 1,030 | 1,050 | 45,000 |
| 1990/06/06 | 1,030 | 1,050 | 1,010 | 1,050 | 272,000 |
| 1990/06/05 | 1,060 | 1,060 | 1,030 | 1,050 | 116,000 |
| 1990/06/04 | 1,050 | 1,050 | 1,030 | 1,030 | 147,000 |
| 1990/06/01 | 1,080 | 1,080 | 1,050 | 1,050 | 90,000 |
| 1990/05/31 | 1,060 | 1,080 | 1,040 | 1,080 | 85,000 |
| 1990/05/30 | 1,080 | 1,080 | 1,040 | 1,040 | 132,000 |
| 1990/05/29 | 1,100 | 1,110 | 1,090 | 1,090 | 198,000 |
| 1990/05/28 | 1,100 | 1,130 | 1,090 | 1,110 | 391,000 |
| 1990/05/25 | 1,070 | 1,110 | 1,070 | 1,100 | 315,000 |
| 1990/05/24 | 1,030 | 1,080 | 1,030 | 1,070 | 413,000 |
| 1990/05/23 | 1,020 | 1,030 | 1,010 | 1,020 | 100,000 |
| 1990/05/22 | 1,010 | 1,010 | 1,010 | 1,010 | 48,000 |
| 1990/05/21 | 1,010 | 1,010 | 1,000 | 1,010 | 88,000 |
| 1990/05/18 | 1,020 | 1,020 | 1,000 | 1,000 | 91,000 |
| 1990/05/17 | 1,020 | 1,020 | 1,010 | 1,020 | 55,000 |
| 1990/05/16 | 1,010 | 1,020 | 998 | 1,000 | 252,000 |
| 1990/05/15 | 1,030 | 1,040 | 1,010 | 1,020 | 169,000 |
| 1990/05/14 | 1,010 | 1,020 | 1,000 | 1,010 | 159,000 |
| 1990/05/11 | 1,000 | 1,000 | 990 | 1,000 | 31,000 |
| 1990/05/10 | 1,020 | 1,020 | 990 | 1,000 | 195,000 |
| 1990/05/09 | 998 | 1,010 | 991 | 1,010 | 167,000 |
| 1990/05/08 | 970 | 1,000 | 970 | 996 | 379,000 |
| 1990/05/07 | 930 | 960 | 930 | 960 | 170,000 |
| 1990/05/02 | 900 | 924 | 900 | 924 | 61,000 |
| 1990/05/01 | 910 | 910 | 900 | 900 | 16,000 |
| 1990/04/27 | 902 | 910 | 897 | 900 | 91,000 |
| 1990/04/26 | 900 | 910 | 895 | 900 | 166,000 |
| 1990/04/25 | 929 | 929 | 898 | 898 | 54,000 |
| 1990/04/24 | 910 | 930 | 901 | 924 | 71,000 |
| 1990/04/23 | 895 | 920 | 895 | 920 | 104,000 |
| 1990/04/20 | 915 | 919 | 900 | 900 | 61,000 |
| 1990/04/19 | 907 | 920 | 900 | 910 | 93,000 |
| 1990/04/18 | 890 | 909 | 881 | 909 | 77,000 |
| 1990/04/17 | 907 | 907 | 880 | 905 | 36,000 |
| 1990/04/16 | 905 | 915 | 904 | 905 | 66,000 |
| 1990/04/13 | 905 | 920 | 890 | 915 | 61,000 |
| 1990/04/12 | 902 | 910 | 899 | 900 | 55,000 |
| 1990/04/11 | 900 | 920 | 900 | 900 | 135,000 |
| 1990/04/10 | 905 | 920 | 900 | 910 | 145,000 |
| 1990/04/09 | 905 | 905 | 905 | 905 | 138,000 |
| 1990/04/06 | 805 | 805 | 805 | 805 | 74,000 |
| 1990/04/05 | 709 | 731 | 699 | 705 | 514,000 |
| 1990/04/04 | 800 | 803 | 750 | 750 | 291,000 |
| 1990/04/03 | 851 | 859 | 810 | 810 | 310,000 |
| 1990/04/02 | 872 | 877 | 872 | 872 | 113,000 |
| 1990/03/30 | 961 | 970 | 932 | 932 | 90,000 |
| 1990/03/29 | 950 | 970 | 946 | 960 | 261,000 |
| 1990/03/28 | 982 | 1,000 | 965 | 970 | 190,000 |
| 1990/03/27 | 1,010 | 1,020 | 985 | 1,010 | 150,000 |
| 1990/03/26 | 985 | 1,010 | 985 | 1,010 | 177,000 |
| 1990/03/23 | 1,000 | 1,010 | 960 | 985 | 102,000 |
| 1990/03/22 | 980 | 999 | 979 | 999 | 154,000 |
| 1990/03/20 | 1,050 | 1,090 | 1,010 | 1,060 | 113,000 |
| 1990/03/19 | 1,150 | 1,150 | 1,050 | 1,050 | 69,000 |
| 1990/03/16 | 1,150 | 1,150 | 1,130 | 1,150 | 31,000 |
| 1990/03/15 | 1,160 | 1,160 | 1,130 | 1,140 | 81,000 |
| 1990/03/14 | 1,160 | 1,190 | 1,160 | 1,160 | 120,000 |
| 1990/03/13 | 1,200 | 1,210 | 1,180 | 1,180 | 53,000 |
| 1990/03/12 | 1,230 | 1,230 | 1,180 | 1,180 | 89,000 |
| 1990/03/09 | 1,200 | 1,230 | 1,190 | 1,210 | 183,000 |
| 1990/03/08 | 1,200 | 1,200 | 1,180 | 1,190 | 101,000 |
| 1990/03/07 | 1,200 | 1,210 | 1,180 | 1,180 | 37,000 |
| 1990/03/06 | 1,200 | 1,200 | 1,190 | 1,190 | 35,000 |
| 1990/03/05 | 1,220 | 1,220 | 1,180 | 1,190 | 154,000 |
| 1990/03/02 | 1,200 | 1,220 | 1,190 | 1,210 | 88,000 |
| 1990/03/01 | 1,230 | 1,240 | 1,170 | 1,180 | 88,000 |
| 1990/02/28 | 1,230 | 1,240 | 1,210 | 1,240 | 276,000 |
| 1990/02/27 | 1,160 | 1,160 | 1,140 | 1,160 | 82,000 |
| 1990/02/26 | 1,170 | 1,170 | 1,080 | 1,120 | 171,000 |
| 1990/02/23 | 1,240 | 1,240 | 1,170 | 1,170 | 219,000 |
| 1990/02/22 | 1,200 | 1,250 | 1,190 | 1,250 | 82,000 |
| 1990/02/21 | 1,230 | 1,230 | 1,200 | 1,210 | 53,000 |
| 1990/02/20 | 1,220 | 1,240 | 1,220 | 1,220 | 38,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,210 | 1,210 | 111,000 |
| 1990/02/16 | 1,270 | 1,270 | 1,250 | 1,250 | 79,000 |
| 1990/02/15 | 1,260 | 1,270 | 1,250 | 1,270 | 83,000 |
| 1990/02/14 | 1,260 | 1,260 | 1,240 | 1,240 | 90,000 |
| 1990/02/13 | 1,240 | 1,260 | 1,240 | 1,240 | 62,000 |
| 1990/02/09 | 1,260 | 1,270 | 1,240 | 1,250 | 86,000 |
| 1990/02/08 | 1,290 | 1,300 | 1,260 | 1,260 | 246,000 |
| 1990/02/07 | 1,270 | 1,300 | 1,260 | 1,280 | 891,000 |
| 1990/02/06 | 1,250 | 1,270 | 1,240 | 1,270 | 160,000 |
| 1990/02/05 | 1,270 | 1,270 | 1,240 | 1,240 | 269,000 |
| 1990/02/02 | 1,250 | 1,270 | 1,240 | 1,270 | 198,000 |
| 1990/02/01 | 1,230 | 1,250 | 1,230 | 1,240 | 224,000 |
| 1990/01/31 | 1,220 | 1,230 | 1,220 | 1,220 | 96,000 |
| 1990/01/30 | 1,210 | 1,230 | 1,200 | 1,220 | 209,000 |
| 1990/01/29 | 1,210 | 1,220 | 1,170 | 1,200 | 96,000 |
| 1990/01/26 | 1,200 | 1,200 | 1,170 | 1,170 | 147,000 |
| 1990/01/25 | 1,190 | 1,190 | 1,180 | 1,180 | 80,000 |
| 1990/01/24 | 1,190 | 1,210 | 1,180 | 1,180 | 125,000 |
| 1990/01/23 | 1,220 | 1,220 | 1,180 | 1,190 | 120,000 |
| 1990/01/22 | 1,180 | 1,230 | 1,180 | 1,200 | 109,000 |
| 1990/01/19 | 1,220 | 1,220 | 1,200 | 1,200 | 223,000 |
| 1990/01/18 | 1,230 | 1,230 | 1,200 | 1,200 | 108,000 |
| 1990/01/17 | 1,220 | 1,230 | 1,210 | 1,220 | 92,000 |
| 1990/01/16 | 1,250 | 1,250 | 1,200 | 1,210 | 139,000 |
| 1990/01/12 | 1,230 | 1,240 | 1,210 | 1,230 | 158,000 |
| 1990/01/11 | 1,240 | 1,250 | 1,200 | 1,200 | 361,000 |
| 1990/01/10 | 1,190 | 1,240 | 1,190 | 1,240 | 106,000 |
| 1990/01/09 | 1,210 | 1,220 | 1,190 | 1,190 | 109,000 |
| 1990/01/08 | 1,220 | 1,220 | 1,200 | 1,200 | 82,000 |
| 1990/01/05 | 1,210 | 1,220 | 1,210 | 1,220 | 49,000 |
| 1990/01/04 | 1,220 | 1,220 | 1,200 | 1,210 | 65,000 |