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 |
|---|---|---|---|---|---|
| 1995/12/29 | 677 | 678 | 670 | 670 | 134,000 |
| 1995/12/28 | 670 | 677 | 660 | 677 | 360,000 |
| 1995/12/27 | 670 | 673 | 665 | 670 | 320,000 |
| 1995/12/26 | 645 | 665 | 644 | 660 | 275,000 |
| 1995/12/25 | 645 | 646 | 640 | 640 | 155,000 |
| 1995/12/22 | 640 | 660 | 640 | 641 | 89,000 |
| 1995/12/21 | 639 | 640 | 635 | 637 | 78,000 |
| 1995/12/20 | 638 | 640 | 637 | 639 | 96,000 |
| 1995/12/19 | 646 | 646 | 637 | 637 | 71,000 |
| 1995/12/18 | 651 | 658 | 646 | 646 | 52,000 |
| 1995/12/15 | 660 | 664 | 650 | 651 | 111,000 |
| 1995/12/14 | 656 | 660 | 650 | 655 | 121,000 |
| 1995/12/13 | 659 | 660 | 648 | 648 | 84,000 |
| 1995/12/12 | 651 | 664 | 650 | 651 | 96,000 |
| 1995/12/11 | 672 | 676 | 661 | 661 | 77,000 |
| 1995/12/08 | 680 | 680 | 665 | 677 | 322,000 |
| 1995/12/07 | 670 | 685 | 668 | 670 | 790,000 |
| 1995/12/06 | 669 | 671 | 655 | 664 | 478,000 |
| 1995/12/05 | 655 | 669 | 655 | 662 | 610,000 |
| 1995/12/04 | 640 | 658 | 640 | 654 | 461,000 |
| 1995/12/01 | 640 | 643 | 632 | 639 | 204,000 |
| 1995/11/30 | 626 | 640 | 625 | 628 | 270,000 |
| 1995/11/29 | 631 | 631 | 622 | 625 | 112,000 |
| 1995/11/28 | 628 | 637 | 624 | 630 | 102,000 |
| 1995/11/27 | 628 | 638 | 626 | 627 | 186,000 |
| 1995/11/24 | 636 | 636 | 621 | 628 | 141,000 |
| 1995/11/22 | 630 | 665 | 622 | 653 | 959,000 |
| 1995/11/21 | 620 | 621 | 612 | 620 | 110,000 |
| 1995/11/20 | 619 | 619 | 610 | 610 | 70,000 |
| 1995/11/17 | 620 | 622 | 605 | 611 | 101,000 |
| 1995/11/16 | 619 | 619 | 611 | 611 | 26,000 |
| 1995/11/15 | 623 | 624 | 615 | 615 | 94,000 |
| 1995/11/14 | 643 | 645 | 620 | 622 | 337,000 |
| 1995/11/13 | 616 | 650 | 616 | 635 | 533,000 |
| 1995/11/10 | 608 | 620 | 600 | 620 | 104,000 |
| 1995/11/09 | 609 | 609 | 596 | 605 | 82,000 |
| 1995/11/08 | 603 | 605 | 595 | 605 | 52,000 |
| 1995/11/07 | 590 | 608 | 590 | 596 | 51,000 |
| 1995/11/06 | 582 | 600 | 582 | 596 | 114,000 |
| 1995/11/02 | 594 | 594 | 586 | 592 | 105,000 |
| 1995/11/01 | 592 | 593 | 576 | 576 | 31,000 |
| 1995/10/31 | 600 | 600 | 570 | 593 | 207,000 |
| 1995/10/30 | 600 | 600 | 600 | 600 | 24,000 |
| 1995/10/27 | 605 | 605 | 593 | 593 | 66,000 |
| 1995/10/26 | 600 | 600 | 595 | 595 | 83,000 |
| 1995/10/25 | 603 | 603 | 598 | 598 | 198,000 |
| 1995/10/24 | 602 | 606 | 601 | 603 | 240,000 |
| 1995/10/23 | 603 | 604 | 601 | 601 | 101,000 |
| 1995/10/20 | 609 | 610 | 602 | 603 | 109,000 |
| 1995/10/19 | 604 | 609 | 603 | 609 | 218,000 |
| 1995/10/18 | 602 | 603 | 602 | 602 | 20,000 |
| 1995/10/17 | 602 | 610 | 602 | 610 | 105,000 |
| 1995/10/16 | 601 | 610 | 601 | 606 | 22,000 |
| 1995/10/13 | 615 | 615 | 601 | 602 | 22,000 |
| 1995/10/12 | 603 | 610 | 603 | 606 | 40,000 |
| 1995/10/11 | 617 | 617 | 601 | 601 | 26,000 |
| 1995/10/09 | 613 | 618 | 613 | 617 | 24,000 |
| 1995/10/06 | 604 | 613 | 602 | 608 | 64,000 |
| 1995/10/05 | 605 | 615 | 605 | 608 | 39,000 |
| 1995/10/04 | 611 | 619 | 601 | 615 | 46,000 |
| 1995/10/03 | 601 | 610 | 600 | 610 | 30,000 |
| 1995/10/02 | 606 | 608 | 598 | 600 | 31,000 |
| 1995/09/29 | 605 | 605 | 595 | 596 | 55,000 |
| 1995/09/28 | 601 | 610 | 601 | 610 | 79,000 |
| 1995/09/27 | 607 | 610 | 600 | 606 | 84,000 |
| 1995/09/26 | 600 | 605 | 600 | 605 | 65,000 |
| 1995/09/25 | 603 | 606 | 601 | 602 | 45,000 |
| 1995/09/22 | 610 | 614 | 602 | 604 | 84,000 |
| 1995/09/21 | 614 | 620 | 610 | 614 | 115,000 |
| 1995/09/20 | 625 | 626 | 615 | 615 | 121,000 |
| 1995/09/19 | 616 | 623 | 615 | 615 | 48,000 |
| 1995/09/18 | 620 | 623 | 615 | 623 | 72,000 |
| 1995/09/14 | 625 | 625 | 610 | 617 | 94,000 |
| 1995/09/13 | 621 | 626 | 619 | 626 | 53,000 |
| 1995/09/12 | 622 | 633 | 621 | 621 | 93,000 |
| 1995/09/11 | 618 | 623 | 616 | 616 | 21,000 |
| 1995/09/08 | 601 | 625 | 601 | 623 | 107,000 |
| 1995/09/07 | 605 | 605 | 598 | 598 | 146,000 |
| 1995/09/06 | 615 | 619 | 607 | 607 | 123,000 |
| 1995/09/05 | 627 | 627 | 610 | 611 | 108,000 |
| 1995/09/04 | 630 | 630 | 620 | 620 | 50,000 |
| 1995/09/01 | 639 | 639 | 620 | 620 | 138,000 |
| 1995/08/31 | 625 | 635 | 616 | 629 | 75,000 |
| 1995/08/30 | 646 | 649 | 630 | 630 | 68,000 |
| 1995/08/29 | 646 | 650 | 645 | 645 | 104,000 |
| 1995/08/28 | 639 | 650 | 630 | 645 | 138,000 |
| 1995/08/25 | 649 | 649 | 615 | 620 | 100,000 |
| 1995/08/24 | 614 | 655 | 605 | 640 | 146,000 |
| 1995/08/23 | 632 | 632 | 615 | 615 | 166,000 |
| 1995/08/22 | 630 | 640 | 630 | 633 | 407,000 |
| 1995/08/21 | 640 | 640 | 627 | 632 | 88,000 |
| 1995/08/18 | 640 | 645 | 635 | 636 | 179,000 |
| 1995/08/17 | 615 | 668 | 613 | 650 | 658,000 |
| 1995/08/16 | 628 | 628 | 612 | 612 | 171,000 |
| 1995/08/15 | 608 | 614 | 605 | 610 | 83,000 |
| 1995/08/14 | 606 | 610 | 605 | 605 | 63,000 |
| 1995/08/11 | 607 | 619 | 606 | 606 | 96,000 |
| 1995/08/10 | 611 | 615 | 607 | 614 | 163,000 |
| 1995/08/09 | 606 | 625 | 606 | 613 | 409,000 |
| 1995/08/08 | 590 | 602 | 590 | 602 | 208,000 |
| 1995/08/07 | 600 | 600 | 580 | 581 | 45,000 |
| 1995/08/04 | 588 | 595 | 580 | 580 | 287,000 |
| 1995/08/03 | 600 | 604 | 582 | 585 | 173,000 |
| 1995/08/02 | 575 | 604 | 574 | 586 | 194,000 |
| 1995/08/01 | 578 | 580 | 572 | 575 | 40,000 |
| 1995/07/31 | 577 | 589 | 577 | 583 | 71,000 |
| 1995/07/28 | 580 | 580 | 570 | 575 | 77,000 |
| 1995/07/27 | 578 | 584 | 572 | 584 | 85,000 |
| 1995/07/26 | 573 | 579 | 572 | 576 | 73,000 |
| 1995/07/25 | 575 | 578 | 572 | 573 | 120,000 |
| 1995/07/24 | 571 | 579 | 571 | 579 | 52,000 |
| 1995/07/21 | 579 | 579 | 571 | 571 | 95,000 |
| 1995/07/20 | 569 | 580 | 560 | 579 | 124,000 |
| 1995/07/19 | 582 | 590 | 569 | 570 | 69,000 |
| 1995/07/18 | 597 | 605 | 582 | 582 | 352,000 |
| 1995/07/17 | 580 | 589 | 580 | 587 | 127,000 |
| 1995/07/14 | 590 | 590 | 570 | 575 | 230,000 |
| 1995/07/13 | 574 | 594 | 574 | 590 | 353,000 |
| 1995/07/12 | 565 | 574 | 562 | 571 | 341,000 |
| 1995/07/11 | 575 | 575 | 551 | 560 | 114,000 |
| 1995/07/10 | 574 | 588 | 571 | 575 | 204,000 |
| 1995/07/07 | 552 | 580 | 552 | 564 | 466,000 |
| 1995/07/06 | 549 | 549 | 533 | 549 | 34,000 |
| 1995/07/05 | 540 | 550 | 530 | 550 | 127,000 |
| 1995/07/04 | 525 | 550 | 525 | 550 | 62,000 |
| 1995/07/03 | 535 | 535 | 520 | 525 | 47,000 |
| 1995/06/30 | 525 | 525 | 519 | 525 | 140,000 |
| 1995/06/29 | 550 | 550 | 522 | 522 | 142,000 |
| 1995/06/28 | 536 | 540 | 535 | 535 | 118,000 |
| 1995/06/27 | 551 | 551 | 540 | 540 | 225,000 |
| 1995/06/26 | 556 | 556 | 545 | 550 | 44,000 |
| 1995/06/23 | 532 | 550 | 532 | 550 | 164,000 |
| 1995/06/22 | 535 | 535 | 531 | 531 | 64,000 |
| 1995/06/21 | 538 | 540 | 532 | 532 | 141,000 |
| 1995/06/20 | 542 | 543 | 538 | 538 | 106,000 |
| 1995/06/19 | 539 | 540 | 539 | 540 | 46,000 |
| 1995/06/16 | 560 | 560 | 547 | 547 | 75,000 |
| 1995/06/15 | 542 | 550 | 539 | 550 | 176,000 |
| 1995/06/14 | 540 | 545 | 535 | 541 | 178,000 |
| 1995/06/13 | 545 | 551 | 540 | 540 | 129,000 |
| 1995/06/12 | 561 | 561 | 550 | 550 | 75,000 |
| 1995/06/09 | 558 | 560 | 545 | 555 | 118,000 |
| 1995/06/08 | 576 | 576 | 550 | 558 | 273,000 |
| 1995/06/07 | 585 | 585 | 564 | 568 | 155,000 |
| 1995/06/06 | 583 | 585 | 581 | 582 | 41,000 |
| 1995/06/05 | 586 | 586 | 580 | 580 | 77,000 |
| 1995/06/02 | 599 | 609 | 587 | 590 | 99,000 |
| 1995/06/01 | 597 | 597 | 587 | 597 | 59,000 |
| 1995/05/31 | 605 | 605 | 587 | 587 | 39,000 |
| 1995/05/30 | 595 | 605 | 595 | 605 | 84,000 |
| 1995/05/29 | 600 | 600 | 585 | 585 | 144,000 |
| 1995/05/26 | 595 | 595 | 585 | 590 | 33,000 |
| 1995/05/25 | 596 | 596 | 585 | 585 | 37,000 |
| 1995/05/24 | 598 | 599 | 585 | 590 | 108,000 |
| 1995/05/23 | 601 | 601 | 581 | 599 | 90,000 |
| 1995/05/22 | 601 | 602 | 591 | 597 | 80,000 |
| 1995/05/19 | 611 | 615 | 608 | 610 | 72,000 |
| 1995/05/18 | 622 | 630 | 616 | 619 | 89,000 |
| 1995/05/17 | 620 | 626 | 618 | 618 | 157,000 |
| 1995/05/16 | 640 | 650 | 630 | 650 | 64,000 |
| 1995/05/15 | 631 | 640 | 631 | 639 | 24,000 |
| 1995/05/12 | 648 | 662 | 640 | 640 | 80,000 |
| 1995/05/11 | 658 | 658 | 645 | 645 | 66,000 |
| 1995/05/10 | 650 | 668 | 648 | 653 | 100,000 |
| 1995/05/09 | 670 | 670 | 648 | 648 | 187,000 |
| 1995/05/08 | 665 | 670 | 664 | 665 | 82,000 |
| 1995/05/02 | 648 | 669 | 645 | 664 | 46,000 |
| 1995/05/01 | 640 | 648 | 636 | 648 | 15,000 |
| 1995/04/28 | 646 | 646 | 639 | 646 | 47,000 |
| 1995/04/27 | 650 | 650 | 640 | 641 | 60,000 |
| 1995/04/26 | 657 | 657 | 640 | 640 | 56,000 |
| 1995/04/25 | 649 | 660 | 649 | 650 | 63,000 |
| 1995/04/24 | 662 | 662 | 648 | 650 | 63,000 |
| 1995/04/21 | 645 | 660 | 645 | 660 | 103,000 |
| 1995/04/20 | 628 | 635 | 624 | 635 | 117,000 |
| 1995/04/19 | 630 | 630 | 612 | 612 | 63,000 |
| 1995/04/18 | 628 | 641 | 628 | 630 | 34,000 |
| 1995/04/17 | 610 | 639 | 610 | 638 | 36,000 |
| 1995/04/14 | 639 | 640 | 630 | 630 | 56,000 |
| 1995/04/13 | 635 | 640 | 627 | 629 | 76,000 |
| 1995/04/12 | 630 | 640 | 625 | 640 | 64,000 |
| 1995/04/11 | 640 | 640 | 620 | 630 | 80,000 |
| 1995/04/10 | 621 | 637 | 620 | 635 | 80,000 |
| 1995/04/07 | 620 | 624 | 618 | 622 | 49,000 |
| 1995/04/06 | 616 | 630 | 616 | 621 | 84,000 |
| 1995/04/05 | 611 | 630 | 610 | 623 | 47,000 |
| 1995/04/04 | 615 | 630 | 607 | 621 | 94,000 |
| 1995/04/03 | 630 | 630 | 601 | 613 | 78,000 |
| 1995/03/31 | 670 | 670 | 630 | 630 | 76,000 |
| 1995/03/30 | 655 | 655 | 646 | 650 | 73,000 |
| 1995/03/29 | 664 | 664 | 650 | 655 | 74,000 |
| 1995/03/28 | 646 | 652 | 633 | 650 | 305,000 |
| 1995/03/27 | 618 | 632 | 612 | 630 | 168,000 |
| 1995/03/24 | 595 | 610 | 595 | 608 | 122,000 |
| 1995/03/23 | 605 | 610 | 589 | 600 | 217,000 |
| 1995/03/22 | 639 | 639 | 605 | 605 | 110,000 |
| 1995/03/20 | 671 | 671 | 630 | 630 | 388,000 |
| 1995/03/17 | 688 | 688 | 655 | 661 | 147,000 |
| 1995/03/16 | 703 | 703 | 675 | 680 | 157,000 |
| 1995/03/15 | 696 | 699 | 693 | 693 | 57,000 |
| 1995/03/14 | 695 | 710 | 695 | 700 | 635,000 |
| 1995/03/13 | 694 | 697 | 693 | 695 | 641,000 |
| 1995/03/10 | 710 | 710 | 696 | 696 | 104,000 |
| 1995/03/09 | 705 | 710 | 700 | 700 | 74,000 |
| 1995/03/08 | 711 | 715 | 706 | 708 | 50,000 |
| 1995/03/07 | 714 | 724 | 712 | 712 | 42,000 |
| 1995/03/06 | 711 | 724 | 710 | 724 | 73,000 |
| 1995/03/03 | 707 | 711 | 705 | 711 | 64,000 |
| 1995/03/02 | 724 | 725 | 711 | 711 | 88,000 |
| 1995/03/01 | 706 | 715 | 703 | 714 | 160,000 |
| 1995/02/28 | 703 | 720 | 700 | 700 | 68,000 |
| 1995/02/27 | 696 | 702 | 691 | 693 | 175,000 |
| 1995/02/24 | 720 | 730 | 716 | 716 | 100,000 |
| 1995/02/23 | 718 | 735 | 716 | 735 | 190,000 |
| 1995/02/22 | 723 | 723 | 714 | 715 | 116,000 |
| 1995/02/21 | 716 | 726 | 714 | 720 | 111,000 |
| 1995/02/20 | 727 | 727 | 715 | 715 | 116,000 |
| 1995/02/17 | 715 | 730 | 715 | 717 | 111,000 |
| 1995/02/16 | 715 | 720 | 714 | 715 | 51,000 |
| 1995/02/15 | 725 | 725 | 715 | 715 | 70,000 |
| 1995/02/14 | 721 | 725 | 715 | 725 | 94,000 |
| 1995/02/13 | 721 | 730 | 720 | 720 | 86,000 |
| 1995/02/10 | 721 | 730 | 720 | 720 | 201,000 |
| 1995/02/09 | 731 | 733 | 725 | 727 | 107,000 |
| 1995/02/08 | 742 | 742 | 725 | 725 | 172,000 |
| 1995/02/07 | 730 | 739 | 728 | 739 | 116,000 |
| 1995/02/06 | 730 | 740 | 723 | 725 | 159,000 |
| 1995/02/03 | 730 | 731 | 720 | 720 | 413,000 |
| 1995/02/02 | 747 | 747 | 730 | 735 | 117,000 |
| 1995/02/01 | 746 | 746 | 731 | 737 | 117,000 |
| 1995/01/31 | 747 | 750 | 736 | 736 | 162,000 |
| 1995/01/30 | 737 | 750 | 731 | 737 | 244,000 |
| 1995/01/27 | 760 | 760 | 731 | 731 | 199,000 |
| 1995/01/26 | 772 | 772 | 750 | 750 | 88,000 |
| 1995/01/25 | 766 | 770 | 750 | 762 | 112,000 |
| 1995/01/24 | 746 | 756 | 745 | 756 | 132,000 |
| 1995/01/23 | 765 | 768 | 730 | 730 | 178,000 |
| 1995/01/20 | 768 | 776 | 766 | 771 | 77,000 |
| 1995/01/19 | 774 | 775 | 768 | 769 | 76,000 |
| 1995/01/18 | 795 | 795 | 774 | 790 | 128,000 |
| 1995/01/17 | 808 | 808 | 800 | 800 | 65,000 |
| 1995/01/13 | 814 | 819 | 809 | 809 | 181,000 |
| 1995/01/12 | 825 | 831 | 813 | 820 | 331,000 |
| 1995/01/11 | 813 | 823 | 813 | 817 | 171,000 |
| 1995/01/10 | 810 | 818 | 807 | 813 | 245,000 |
| 1995/01/09 | 815 | 815 | 808 | 811 | 82,000 |
| 1995/01/06 | 816 | 816 | 811 | 816 | 257,000 |
| 1995/01/05 | 829 | 829 | 807 | 820 | 234,000 |
| 1995/01/04 | 841 | 841 | 820 | 820 | 200,000 |