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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,610 | 3,665 | 3,605 | 3,655 | 30,300 |
| 2017/12/28 | 3,530 | 3,620 | 3,525 | 3,600 | 28,000 |
| 2017/12/27 | 3,490 | 3,530 | 3,465 | 3,530 | 14,400 |
| 2017/12/26 | 3,475 | 3,500 | 3,465 | 3,490 | 21,300 |
| 2017/12/25 | 3,495 | 3,500 | 3,465 | 3,470 | 10,200 |
| 2017/12/22 | 3,520 | 3,535 | 3,490 | 3,490 | 13,100 |
| 2017/12/21 | 3,515 | 3,525 | 3,490 | 3,525 | 10,700 |
| 2017/12/20 | 3,470 | 3,520 | 3,450 | 3,515 | 14,000 |
| 2017/12/19 | 3,485 | 3,495 | 3,465 | 3,475 | 10,300 |
| 2017/12/18 | 3,475 | 3,490 | 3,440 | 3,485 | 15,000 |
| 2017/12/15 | 3,460 | 3,470 | 3,410 | 3,440 | 46,000 |
| 2017/12/14 | 3,470 | 3,490 | 3,450 | 3,490 | 18,200 |
| 2017/12/13 | 3,505 | 3,510 | 3,455 | 3,465 | 24,500 |
| 2017/12/12 | 3,550 | 3,550 | 3,490 | 3,510 | 20,200 |
| 2017/12/11 | 3,610 | 3,610 | 3,495 | 3,540 | 24,200 |
| 2017/12/08 | 3,490 | 3,555 | 3,490 | 3,545 | 29,800 |
| 2017/12/07 | 3,510 | 3,575 | 3,510 | 3,560 | 30,300 |
| 2017/12/06 | 3,550 | 3,560 | 3,505 | 3,510 | 27,400 |
| 2017/12/05 | 3,530 | 3,570 | 3,510 | 3,555 | 36,500 |
| 2017/12/04 | 3,595 | 3,595 | 3,535 | 3,540 | 14,500 |
| 2017/12/01 | 3,545 | 3,580 | 3,540 | 3,575 | 24,400 |
| 2017/11/30 | 3,570 | 3,570 | 3,530 | 3,545 | 26,300 |
| 2017/11/29 | 3,585 | 3,590 | 3,535 | 3,570 | 26,900 |
| 2017/11/28 | 3,625 | 3,630 | 3,570 | 3,585 | 24,400 |
| 2017/11/27 | 3,685 | 3,685 | 3,610 | 3,625 | 21,400 |
| 2017/11/24 | 3,615 | 3,685 | 3,610 | 3,680 | 25,100 |
| 2017/11/22 | 3,685 | 3,705 | 3,605 | 3,615 | 34,200 |
| 2017/11/21 | 3,670 | 3,705 | 3,650 | 3,675 | 22,800 |
| 2017/11/20 | 3,610 | 3,695 | 3,580 | 3,670 | 41,100 |
| 2017/11/17 | 3,680 | 3,680 | 3,620 | 3,640 | 41,300 |
| 2017/11/16 | 3,545 | 3,710 | 3,515 | 3,695 | 64,300 |
| 2017/11/15 | 3,625 | 3,670 | 3,540 | 3,580 | 65,200 |
| 2017/11/14 | 3,610 | 3,655 | 3,560 | 3,615 | 47,900 |
| 2017/11/13 | 3,615 | 3,625 | 3,540 | 3,605 | 55,800 |
| 2017/11/10 | 3,670 | 3,690 | 3,615 | 3,615 | 120,700 |
| 2017/11/09 | 4,000 | 4,000 | 3,900 | 3,950 | 37,600 |
| 2017/11/08 | 3,990 | 4,005 | 3,930 | 4,005 | 14,600 |
| 2017/11/07 | 3,925 | 3,955 | 3,890 | 3,950 | 14,700 |
| 2017/11/06 | 3,920 | 3,940 | 3,895 | 3,925 | 12,700 |
| 2017/11/02 | 3,920 | 3,930 | 3,880 | 3,920 | 18,100 |
| 2017/11/01 | 3,950 | 3,990 | 3,910 | 3,920 | 21,400 |
| 2017/10/31 | 3,940 | 3,940 | 3,900 | 3,930 | 17,000 |
| 2017/10/30 | 3,960 | 3,965 | 3,895 | 3,945 | 69,800 |
| 2017/10/27 | 3,955 | 3,970 | 3,930 | 3,960 | 23,100 |
| 2017/10/26 | 3,980 | 3,980 | 3,915 | 3,945 | 25,300 |
| 2017/10/25 | 4,065 | 4,090 | 3,950 | 3,975 | 21,800 |
| 2017/10/24 | 3,985 | 4,060 | 3,975 | 4,060 | 28,200 |
| 2017/10/23 | 3,950 | 3,985 | 3,910 | 3,985 | 28,200 |
| 2017/10/20 | 3,870 | 3,920 | 3,855 | 3,915 | 24,600 |
| 2017/10/19 | 3,915 | 3,920 | 3,865 | 3,875 | 18,600 |
| 2017/10/18 | 3,940 | 3,940 | 3,865 | 3,910 | 21,800 |
| 2017/10/17 | 3,950 | 3,950 | 3,875 | 3,945 | 51,300 |
| 2017/10/16 | 3,950 | 3,980 | 3,870 | 3,970 | 44,200 |
| 2017/10/13 | 3,850 | 3,895 | 3,835 | 3,885 | 19,800 |
| 2017/10/12 | 3,860 | 3,905 | 3,850 | 3,885 | 17,900 |
| 2017/10/11 | 3,835 | 3,875 | 3,820 | 3,860 | 28,300 |
| 2017/10/10 | 3,785 | 3,870 | 3,785 | 3,860 | 22,800 |
| 2017/10/06 | 3,835 | 3,845 | 3,790 | 3,810 | 19,100 |
| 2017/10/05 | 3,890 | 3,945 | 3,855 | 3,860 | 15,100 |
| 2017/10/04 | 3,925 | 3,935 | 3,900 | 3,925 | 14,900 |
| 2017/10/03 | 3,935 | 3,950 | 3,880 | 3,925 | 17,600 |
| 2017/10/02 | 3,920 | 3,930 | 3,860 | 3,915 | 16,500 |
| 2017/09/29 | 3,895 | 3,910 | 3,850 | 3,870 | 20,700 |
| 2017/09/28 | 3,870 | 3,890 | 3,840 | 3,890 | 20,000 |
| 2017/09/27 | 3,845 | 3,865 | 3,805 | 3,865 | 14,600 |
| 2017/09/26 | 3,845 | 3,900 | 3,835 | 3,890 | 30,100 |
| 2017/09/25 | 3,745 | 3,845 | 3,745 | 3,845 | 25,900 |
| 2017/09/22 | 3,795 | 3,795 | 3,745 | 3,765 | 22,900 |
| 2017/09/21 | 3,795 | 3,835 | 3,790 | 3,795 | 27,300 |
| 2017/09/20 | 3,885 | 3,885 | 3,790 | 3,810 | 35,900 |
| 2017/09/19 | 3,900 | 3,915 | 3,840 | 3,840 | 40,400 |
| 2017/09/15 | 3,855 | 3,875 | 3,810 | 3,845 | 47,500 |
| 2017/09/14 | 3,930 | 3,930 | 3,880 | 3,895 | 15,600 |
| 2017/09/13 | 3,935 | 3,950 | 3,875 | 3,930 | 22,100 |
| 2017/09/12 | 4,035 | 4,035 | 3,890 | 3,935 | 22,100 |
| 2017/09/11 | 3,920 | 4,020 | 3,910 | 3,965 | 16,300 |
| 2017/09/08 | 4,005 | 4,050 | 3,915 | 3,920 | 35,100 |
| 2017/09/07 | 3,910 | 4,055 | 3,905 | 4,000 | 33,700 |
| 2017/09/06 | 3,805 | 3,920 | 3,795 | 3,915 | 26,700 |
| 2017/09/05 | 3,865 | 3,900 | 3,850 | 3,865 | 22,100 |
| 2017/09/04 | 3,940 | 3,940 | 3,865 | 3,865 | 26,300 |
| 2017/09/01 | 3,915 | 3,965 | 3,850 | 3,950 | 19,600 |
| 2017/08/31 | 3,915 | 3,940 | 3,890 | 3,910 | 20,900 |
| 2017/08/30 | 3,950 | 3,955 | 3,915 | 3,925 | 17,200 |
| 2017/08/29 | 3,910 | 3,960 | 3,910 | 3,950 | 10,600 |
| 2017/08/28 | 4,000 | 4,000 | 3,915 | 3,940 | 31,100 |
| 2017/08/25 | 3,970 | 4,015 | 3,940 | 4,005 | 26,700 |
| 2017/08/24 | 3,910 | 3,970 | 3,905 | 3,940 | 17,400 |
| 2017/08/23 | 3,970 | 3,975 | 3,930 | 3,940 | 20,900 |
| 2017/08/22 | 4,000 | 4,005 | 3,930 | 3,970 | 26,400 |
| 2017/08/21 | 3,935 | 4,025 | 3,925 | 3,995 | 24,400 |
| 2017/08/18 | 3,995 | 4,000 | 3,930 | 3,945 | 34,500 |
| 2017/08/17 | 4,040 | 4,085 | 4,020 | 4,065 | 37,100 |
| 2017/08/16 | 4,075 | 4,110 | 4,045 | 4,075 | 39,300 |
| 2017/08/15 | 4,105 | 4,135 | 4,070 | 4,075 | 29,000 |
| 2017/08/14 | 4,100 | 4,125 | 4,050 | 4,050 | 25,400 |
| 2017/08/10 | 4,110 | 4,205 | 4,085 | 4,170 | 62,100 |
| 2017/08/09 | 4,315 | 4,390 | 4,275 | 4,320 | 28,500 |
| 2017/08/08 | 4,350 | 4,370 | 4,310 | 4,330 | 22,800 |
| 2017/08/07 | 4,335 | 4,385 | 4,310 | 4,365 | 19,000 |
| 2017/08/04 | 4,370 | 4,395 | 4,310 | 4,355 | 26,700 |
| 2017/08/03 | 4,395 | 4,440 | 4,360 | 4,440 | 18,100 |
| 2017/08/02 | 4,390 | 4,415 | 4,360 | 4,390 | 14,600 |
| 2017/08/01 | 4,360 | 4,385 | 4,320 | 4,355 | 15,900 |
| 2017/07/31 | 4,320 | 4,340 | 4,280 | 4,335 | 20,500 |
| 2017/07/28 | 4,320 | 4,325 | 4,275 | 4,320 | 23,600 |
| 2017/07/27 | 4,320 | 4,355 | 4,295 | 4,315 | 24,900 |
| 2017/07/26 | 4,275 | 4,320 | 4,200 | 4,310 | 31,800 |
| 2017/07/25 | 4,340 | 4,355 | 4,260 | 4,270 | 16,500 |
| 2017/07/24 | 4,410 | 4,410 | 4,335 | 4,385 | 19,200 |
| 2017/07/21 | 4,400 | 4,440 | 4,390 | 4,410 | 18,300 |
| 2017/07/20 | 4,400 | 4,470 | 4,380 | 4,425 | 21,000 |
| 2017/07/19 | 4,385 | 4,400 | 4,355 | 4,365 | 15,000 |
| 2017/07/18 | 4,330 | 4,365 | 4,305 | 4,365 | 15,900 |
| 2017/07/14 | 4,290 | 4,340 | 4,280 | 4,335 | 24,400 |
| 2017/07/13 | 4,265 | 4,265 | 4,225 | 4,235 | 11,200 |
| 2017/07/12 | 4,325 | 4,325 | 4,260 | 4,265 | 10,500 |
| 2017/07/11 | 4,220 | 4,315 | 4,220 | 4,305 | 21,300 |
| 2017/07/10 | 4,230 | 4,255 | 4,200 | 4,225 | 27,700 |
| 2017/07/07 | 4,270 | 4,335 | 4,200 | 4,215 | 21,700 |
| 2017/07/06 | 4,300 | 4,340 | 4,275 | 4,320 | 31,500 |
| 2017/07/05 | 4,240 | 4,305 | 4,240 | 4,285 | 32,500 |
| 2017/07/04 | 4,260 | 4,285 | 4,220 | 4,230 | 22,300 |
| 2017/07/03 | 4,240 | 4,265 | 4,230 | 4,245 | 12,700 |
| 2017/06/30 | 4,210 | 4,240 | 4,160 | 4,230 | 26,300 |
| 2017/06/29 | 4,250 | 4,250 | 4,175 | 4,190 | 18,700 |
| 2017/06/28 | 4,220 | 4,275 | 4,220 | 4,220 | 19,900 |
| 2017/06/27 | 4,230 | 4,245 | 4,220 | 4,220 | 18,600 |
| 2017/06/26 | 4,250 | 4,250 | 4,215 | 4,230 | 18,300 |
| 2017/06/23 | 4,250 | 4,270 | 4,220 | 4,255 | 31,000 |
| 2017/06/22 | 4,265 | 4,275 | 4,230 | 4,240 | 18,900 |
| 2017/06/21 | 4,230 | 4,285 | 4,215 | 4,230 | 20,700 |
| 2017/06/20 | 4,230 | 4,285 | 4,145 | 4,255 | 32,100 |
| 2017/06/19 | 4,215 | 4,255 | 4,215 | 4,225 | 29,700 |
| 2017/06/16 | 4,220 | 4,250 | 4,195 | 4,205 | 26,000 |
| 2017/06/15 | 4,230 | 4,255 | 4,180 | 4,220 | 46,400 |
| 2017/06/14 | 4,225 | 4,240 | 4,185 | 4,185 | 21,000 |
| 2017/06/13 | 4,230 | 4,275 | 4,225 | 4,225 | 21,700 |
| 2017/06/12 | 4,260 | 4,260 | 4,215 | 4,230 | 19,200 |
| 2017/06/09 | 4,195 | 4,275 | 4,145 | 4,230 | 56,400 |
| 2017/06/08 | 4,190 | 4,245 | 4,140 | 4,145 | 48,300 |
| 2017/06/07 | 4,150 | 4,195 | 4,115 | 4,190 | 30,300 |
| 2017/06/06 | 4,200 | 4,230 | 4,150 | 4,150 | 26,900 |
| 2017/06/05 | 4,130 | 4,250 | 4,105 | 4,185 | 54,500 |
| 2017/06/02 | 4,035 | 4,120 | 4,005 | 4,115 | 41,300 |
| 2017/06/01 | 3,975 | 4,030 | 3,975 | 4,015 | 30,000 |
| 2017/05/31 | 4,010 | 4,030 | 3,960 | 3,975 | 34,000 |
| 2017/05/30 | 3,995 | 4,095 | 3,990 | 4,065 | 23,200 |
| 2017/05/29 | 4,030 | 4,030 | 3,955 | 3,960 | 11,600 |
| 2017/05/26 | 4,080 | 4,080 | 4,005 | 4,005 | 28,500 |
| 2017/05/25 | 4,135 | 4,135 | 4,085 | 4,090 | 15,200 |
| 2017/05/24 | 4,100 | 4,140 | 4,100 | 4,120 | 28,500 |
| 2017/05/23 | 4,000 | 4,115 | 4,000 | 4,090 | 40,600 |
| 2017/05/22 | 4,000 | 4,030 | 3,965 | 4,010 | 25,800 |
| 2017/05/19 | 3,900 | 3,995 | 3,900 | 3,985 | 30,400 |
| 2017/05/18 | 3,875 | 3,925 | 3,875 | 3,895 | 21,800 |
| 2017/05/17 | 3,940 | 4,025 | 3,930 | 3,990 | 42,500 |
| 2017/05/16 | 3,910 | 4,035 | 3,865 | 4,010 | 89,400 |
| 2017/05/15 | 3,995 | 3,995 | 3,940 | 3,975 | 41,100 |
| 2017/05/12 | 3,935 | 4,015 | 3,925 | 3,990 | 57,000 |
| 2017/05/11 | 3,990 | 3,990 | 3,920 | 3,970 | 41,800 |
| 2017/05/10 | 3,980 | 3,995 | 3,920 | 3,975 | 37,000 |
| 2017/05/09 | 3,855 | 3,995 | 3,855 | 3,985 | 40,700 |
| 2017/05/08 | 3,830 | 3,860 | 3,805 | 3,855 | 40,900 |
| 2017/05/02 | 3,780 | 3,910 | 3,765 | 3,795 | 52,500 |
| 2017/05/01 | 3,755 | 3,790 | 3,700 | 3,735 | 31,000 |
| 2017/04/28 | 3,730 | 3,770 | 3,690 | 3,710 | 32,000 |
| 2017/04/27 | 3,745 | 3,780 | 3,700 | 3,730 | 41,200 |
| 2017/04/26 | 3,825 | 3,825 | 3,690 | 3,720 | 52,500 |
| 2017/04/25 | 3,835 | 3,850 | 3,780 | 3,790 | 31,800 |
| 2017/04/24 | 3,700 | 3,850 | 3,675 | 3,810 | 81,000 |
| 2017/04/21 | 3,655 | 3,700 | 3,655 | 3,685 | 31,100 |
| 2017/04/20 | 3,650 | 3,695 | 3,615 | 3,655 | 28,800 |
| 2017/04/19 | 3,600 | 3,700 | 3,600 | 3,645 | 31,300 |
| 2017/04/18 | 3,625 | 3,660 | 3,600 | 3,620 | 26,000 |
| 2017/04/17 | 3,510 | 3,590 | 3,510 | 3,575 | 20,700 |
| 2017/04/14 | 3,565 | 3,575 | 3,490 | 3,510 | 28,800 |
| 2017/04/13 | 3,500 | 3,580 | 3,480 | 3,565 | 25,300 |
| 2017/04/12 | 3,555 | 3,570 | 3,500 | 3,555 | 16,000 |
| 2017/04/11 | 3,560 | 3,605 | 3,550 | 3,560 | 13,600 |
| 2017/04/10 | 3,545 | 3,575 | 3,540 | 3,545 | 8,300 |
| 2017/04/07 | 3,515 | 3,580 | 3,515 | 3,550 | 20,500 |
| 2017/04/06 | 3,550 | 3,580 | 3,495 | 3,515 | 29,500 |
| 2017/04/05 | 3,560 | 3,625 | 3,540 | 3,550 | 20,400 |
| 2017/04/04 | 3,685 | 3,685 | 3,575 | 3,630 | 24,100 |
| 2017/04/03 | 3,620 | 3,685 | 3,570 | 3,655 | 20,500 |
| 2017/03/31 | 3,690 | 3,700 | 3,570 | 3,570 | 26,400 |
| 2017/03/30 | 3,685 | 3,685 | 3,620 | 3,630 | 10,600 |
| 2017/03/29 | 3,670 | 3,715 | 3,600 | 3,710 | 20,100 |
| 2017/03/28 | 3,640 | 3,720 | 3,625 | 3,655 | 43,500 |
| 2017/03/27 | 3,555 | 3,610 | 3,540 | 3,585 | 15,900 |
| 2017/03/24 | 3,595 | 3,650 | 3,550 | 3,625 | 16,800 |
| 2017/03/23 | 3,530 | 3,585 | 3,510 | 3,575 | 14,100 |
| 2017/03/22 | 3,535 | 3,560 | 3,525 | 3,550 | 30,300 |
| 2017/03/21 | 3,625 | 3,625 | 3,590 | 3,590 | 23,600 |
| 2017/03/17 | 3,600 | 3,650 | 3,590 | 3,625 | 98,900 |
| 2017/03/16 | 3,565 | 3,635 | 3,565 | 3,635 | 21,000 |
| 2017/03/15 | 3,560 | 3,615 | 3,555 | 3,565 | 16,600 |
| 2017/03/14 | 3,605 | 3,650 | 3,580 | 3,620 | 22,300 |
| 2017/03/13 | 3,590 | 3,625 | 3,565 | 3,605 | 22,900 |
| 2017/03/10 | 3,690 | 3,690 | 3,585 | 3,620 | 36,100 |
| 2017/03/09 | 3,680 | 3,680 | 3,600 | 3,610 | 18,800 |
| 2017/03/08 | 3,700 | 3,700 | 3,650 | 3,680 | 12,000 |
| 2017/03/07 | 3,585 | 3,730 | 3,585 | 3,700 | 24,100 |
| 2017/03/06 | 3,645 | 3,650 | 3,590 | 3,600 | 12,600 |
| 2017/03/03 | 3,610 | 3,660 | 3,600 | 3,645 | 15,600 |
| 2017/03/02 | 3,705 | 3,730 | 3,610 | 3,650 | 40,500 |
| 2017/03/01 | 3,595 | 3,650 | 3,580 | 3,625 | 20,400 |
| 2017/02/28 | 3,630 | 3,680 | 3,580 | 3,580 | 23,000 |
| 2017/02/27 | 3,640 | 3,685 | 3,610 | 3,625 | 25,200 |
| 2017/02/24 | 3,660 | 3,730 | 3,625 | 3,705 | 45,500 |
| 2017/02/23 | 3,550 | 3,655 | 3,550 | 3,615 | 25,000 |
| 2017/02/22 | 3,550 | 3,550 | 3,490 | 3,535 | 16,400 |
| 2017/02/21 | 3,605 | 3,605 | 3,520 | 3,535 | 21,500 |
| 2017/02/20 | 3,605 | 3,645 | 3,585 | 3,605 | 15,700 |
| 2017/02/17 | 3,705 | 3,705 | 3,650 | 3,660 | 19,500 |
| 2017/02/16 | 3,535 | 3,745 | 3,535 | 3,715 | 69,700 |
| 2017/02/15 | 3,600 | 3,600 | 3,540 | 3,560 | 28,800 |
| 2017/02/14 | 3,660 | 3,660 | 3,500 | 3,570 | 98,700 |
| 2017/02/13 | 3,145 | 3,220 | 3,115 | 3,210 | 29,500 |
| 2017/02/10 | 3,100 | 3,100 | 2,982 | 3,095 | 27,600 |
| 2017/02/09 | 3,070 | 3,080 | 3,040 | 3,050 | 6,300 |
| 2017/02/08 | 3,045 | 3,105 | 3,010 | 3,105 | 10,000 |
| 2017/02/07 | 3,045 | 3,070 | 3,010 | 3,020 | 15,400 |
| 2017/02/06 | 3,040 | 3,085 | 3,030 | 3,045 | 11,300 |
| 2017/02/03 | 3,010 | 3,065 | 3,010 | 3,040 | 12,100 |
| 2017/02/02 | 3,030 | 3,090 | 3,010 | 3,010 | 13,200 |
| 2017/02/01 | 3,025 | 3,050 | 2,986 | 3,015 | 21,100 |
| 2017/01/31 | 3,035 | 3,065 | 3,005 | 3,025 | 15,200 |
| 2017/01/30 | 3,100 | 3,110 | 3,015 | 3,090 | 11,200 |
| 2017/01/27 | 3,140 | 3,155 | 3,075 | 3,080 | 13,200 |
| 2017/01/26 | 3,120 | 3,140 | 3,060 | 3,115 | 16,600 |
| 2017/01/25 | 3,090 | 3,105 | 3,070 | 3,085 | 6,800 |
| 2017/01/24 | 3,005 | 3,075 | 3,005 | 3,065 | 15,400 |
| 2017/01/23 | 3,010 | 3,040 | 2,999 | 3,000 | 10,200 |
| 2017/01/20 | 3,010 | 3,075 | 3,000 | 3,070 | 10,000 |
| 2017/01/19 | 3,060 | 3,060 | 3,000 | 3,010 | 10,900 |
| 2017/01/18 | 3,015 | 3,020 | 2,970 | 3,005 | 7,400 |
| 2017/01/17 | 3,095 | 3,095 | 3,005 | 3,020 | 11,500 |
| 2017/01/16 | 3,025 | 3,095 | 3,025 | 3,070 | 10,800 |
| 2017/01/13 | 3,045 | 3,080 | 3,035 | 3,045 | 12,500 |
| 2017/01/12 | 3,155 | 3,155 | 3,060 | 3,080 | 13,300 |
| 2017/01/11 | 3,175 | 3,175 | 3,120 | 3,155 | 7,900 |
| 2017/01/10 | 3,125 | 3,165 | 3,060 | 3,155 | 23,000 |
| 2017/01/06 | 3,125 | 3,125 | 3,085 | 3,110 | 12,700 |
| 2017/01/05 | 3,160 | 3,160 | 3,095 | 3,125 | 14,600 |
| 2017/01/04 | 3,105 | 3,125 | 3,065 | 3,125 | 16,200 |