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 |
|---|---|---|---|---|---|
| 2026/07/07 | 1,173 | 1,183 | 1,157 | 1,157 | 171,900 |
| 2026/07/06 | 1,154 | 1,169 | 1,150 | 1,169 | 159,600 |
| 2026/07/03 | 1,150 | 1,154 | 1,137 | 1,146 | 128,700 |
| 2026/07/02 | 1,130 | 1,147 | 1,127 | 1,138 | 131,800 |
| 2026/07/01 | 1,124 | 1,125 | 1,109 | 1,124 | 132,700 |
| 2026/06/30 | 1,121 | 1,127 | 1,109 | 1,119 | 146,100 |
| 2026/06/29 | 1,125 | 1,136 | 1,110 | 1,116 | 189,000 |
| 2026/06/26 | 1,118 | 1,129 | 1,118 | 1,125 | 143,500 |
| 2026/06/25 | 1,124 | 1,134 | 1,118 | 1,121 | 124,700 |
| 2026/06/24 | 1,100 | 1,114 | 1,100 | 1,111 | 117,500 |
| 2026/06/23 | 1,119 | 1,122 | 1,104 | 1,104 | 118,800 |
| 2026/06/22 | 1,120 | 1,130 | 1,112 | 1,120 | 169,800 |
| 2026/06/19 | 1,125 | 1,132 | 1,119 | 1,120 | 184,900 |
| 2026/06/18 | 1,129 | 1,135 | 1,119 | 1,125 | 147,300 |
| 2026/06/17 | 1,128 | 1,138 | 1,121 | 1,123 | 93,800 |
| 2026/06/16 | 1,136 | 1,138 | 1,114 | 1,118 | 133,700 |
| 2026/06/15 | 1,141 | 1,151 | 1,137 | 1,142 | 138,200 |
| 2026/06/12 | 1,114 | 1,132 | 1,113 | 1,119 | 180,900 |
| 2026/06/11 | 1,106 | 1,133 | 1,102 | 1,113 | 243,300 |
| 2026/06/10 | 1,083 | 1,109 | 1,080 | 1,104 | 164,900 |
| 2026/06/09 | 1,097 | 1,097 | 1,079 | 1,079 | 215,400 |
| 2026/06/08 | 1,079 | 1,111 | 1,072 | 1,075 | 449,000 |
| 2026/06/05 | 1,086 | 1,098 | 1,083 | 1,090 | 115,600 |
| 2026/06/04 | 1,074 | 1,094 | 1,071 | 1,084 | 143,800 |
| 2026/06/03 | 1,078 | 1,093 | 1,071 | 1,087 | 195,200 |
| 2026/06/02 | 1,078 | 1,093 | 1,065 | 1,079 | 171,800 |
| 2026/06/01 | 1,116 | 1,116 | 1,083 | 1,093 | 277,700 |
| 2026/05/29 | 1,135 | 1,145 | 1,124 | 1,124 | 178,300 |
| 2026/05/28 | 1,120 | 1,133 | 1,116 | 1,127 | 139,000 |
| 2026/05/27 | 1,120 | 1,131 | 1,114 | 1,123 | 172,000 |
| 2026/05/26 | 1,118 | 1,128 | 1,114 | 1,122 | 159,300 |
| 2026/05/25 | 1,120 | 1,128 | 1,110 | 1,118 | 155,200 |
| 2026/05/22 | 1,128 | 1,129 | 1,113 | 1,115 | 114,900 |
| 2026/05/21 | 1,122 | 1,138 | 1,118 | 1,130 | 98,900 |
| 2026/05/20 | 1,129 | 1,136 | 1,103 | 1,120 | 193,500 |
| 2026/05/19 | 1,135 | 1,140 | 1,112 | 1,131 | 253,200 |
| 2026/05/18 | 1,180 | 1,199 | 1,112 | 1,112 | 529,400 |
| 2026/05/15 | 1,207 | 1,219 | 1,182 | 1,202 | 237,000 |
| 2026/05/14 | 1,195 | 1,219 | 1,189 | 1,219 | 166,200 |
| 2026/05/13 | 1,187 | 1,193 | 1,182 | 1,189 | 110,400 |
| 2026/05/12 | 1,200 | 1,205 | 1,178 | 1,187 | 132,000 |
| 2026/05/11 | 1,186 | 1,213 | 1,184 | 1,197 | 228,400 |
| 2026/05/08 | 1,182 | 1,182 | 1,161 | 1,180 | 223,500 |
| 2026/05/07 | 1,187 | 1,199 | 1,177 | 1,194 | 211,300 |
| 2026/05/01 | 1,161 | 1,192 | 1,151 | 1,187 | 253,300 |
| 2026/04/30 | 1,160 | 1,172 | 1,142 | 1,172 | 237,800 |
| 2026/04/28 | 1,167 | 1,175 | 1,152 | 1,175 | 227,100 |
| 2026/04/27 | 1,144 | 1,202 | 1,142 | 1,172 | 383,800 |
| 2026/04/24 | 1,148 | 1,156 | 1,138 | 1,143 | 156,600 |
| 2026/04/23 | 1,160 | 1,164 | 1,146 | 1,150 | 174,400 |
| 2026/04/22 | 1,199 | 1,201 | 1,171 | 1,173 | 124,700 |
| 2026/04/21 | 1,210 | 1,217 | 1,201 | 1,201 | 72,200 |
| 2026/04/20 | 1,216 | 1,216 | 1,205 | 1,210 | 83,700 |
| 2026/04/17 | 1,218 | 1,223 | 1,210 | 1,210 | 82,100 |
| 2026/04/16 | 1,220 | 1,228 | 1,212 | 1,216 | 73,600 |
| 2026/04/15 | 1,218 | 1,227 | 1,211 | 1,215 | 78,500 |
| 2026/04/14 | 1,220 | 1,224 | 1,201 | 1,205 | 92,800 |
| 2026/04/13 | 1,227 | 1,234 | 1,203 | 1,206 | 119,200 |
| 2026/04/10 | 1,237 | 1,246 | 1,224 | 1,228 | 136,600 |
| 2026/04/09 | 1,269 | 1,270 | 1,229 | 1,229 | 161,900 |
| 2026/04/08 | 1,260 | 1,261 | 1,243 | 1,258 | 214,600 |
| 2026/04/07 | 1,239 | 1,251 | 1,234 | 1,235 | 121,600 |
| 2026/04/06 | 1,233 | 1,240 | 1,225 | 1,235 | 117,600 |
| 2026/04/03 | 1,220 | 1,229 | 1,215 | 1,223 | 83,900 |
| 2026/03/27 | 1,217 | 1,231 | 1,212 | 1,220 | 220,200 |
| 2026/03/26 | 1,231 | 1,235 | 1,202 | 1,216 | 124,400 |
| 2026/03/25 | 1,229 | 1,231 | 1,216 | 1,228 | 164,500 |
| 2026/03/24 | 1,210 | 1,210 | 1,192 | 1,202 | 133,300 |
| 2026/03/23 | 1,175 | 1,186 | 1,159 | 1,184 | 288,000 |
| 2026/03/19 | 1,234 | 1,234 | 1,200 | 1,200 | 249,500 |
| 2026/03/18 | 1,235 | 1,246 | 1,231 | 1,246 | 119,300 |
| 2026/03/17 | 1,231 | 1,240 | 1,227 | 1,230 | 138,400 |
| 2026/03/16 | 1,222 | 1,242 | 1,220 | 1,231 | 169,100 |
| 2026/03/13 | 1,213 | 1,248 | 1,206 | 1,229 | 286,800 |
| 2026/03/12 | 1,235 | 1,255 | 1,201 | 1,211 | 248,000 |
| 2026/03/11 | 1,270 | 1,275 | 1,254 | 1,254 | 130,600 |
| 2026/03/10 | 1,255 | 1,262 | 1,235 | 1,253 | 185,000 |
| 2026/03/09 | 1,209 | 1,229 | 1,200 | 1,227 | 348,800 |
| 2026/03/06 | 1,255 | 1,265 | 1,242 | 1,263 | 190,200 |
| 2026/03/05 | 1,283 | 1,294 | 1,250 | 1,262 | 236,900 |
| 2026/03/04 | 1,271 | 1,273 | 1,227 | 1,246 | 407,000 |
| 2026/03/03 | 1,336 | 1,340 | 1,301 | 1,301 | 337,300 |
| 2026/03/02 | 1,370 | 1,370 | 1,341 | 1,346 | 271,700 |
| 2026/02/27 | 1,369 | 1,384 | 1,354 | 1,384 | 258,700 |
| 2026/02/26 | 1,370 | 1,383 | 1,361 | 1,363 | 307,000 |
| 2026/02/25 | 1,402 | 1,403 | 1,367 | 1,370 | 353,500 |
| 2026/02/24 | 1,388 | 1,416 | 1,375 | 1,406 | 233,000 |
| 2026/02/20 | 1,430 | 1,434 | 1,384 | 1,385 | 311,200 |
| 2026/02/19 | 1,422 | 1,445 | 1,414 | 1,444 | 183,500 |
| 2026/02/18 | 1,429 | 1,436 | 1,414 | 1,420 | 207,400 |
| 2026/02/17 | 1,404 | 1,436 | 1,398 | 1,417 | 359,400 |
| 2026/02/16 | 1,404 | 1,423 | 1,380 | 1,400 | 522,000 |
| 2026/02/13 | 1,565 | 1,580 | 1,493 | 1,494 | 320,800 |
| 2026/02/12 | 1,578 | 1,594 | 1,568 | 1,581 | 184,500 |
| 2026/02/10 | 1,558 | 1,585 | 1,556 | 1,569 | 129,500 |
| 2026/02/09 | 1,571 | 1,571 | 1,539 | 1,550 | 122,400 |
| 2026/02/06 | 1,520 | 1,540 | 1,511 | 1,532 | 112,100 |
| 2026/02/05 | 1,545 | 1,557 | 1,520 | 1,520 | 143,000 |
| 2026/02/04 | 1,512 | 1,539 | 1,511 | 1,520 | 127,100 |
| 2026/02/03 | 1,505 | 1,524 | 1,499 | 1,511 | 132,200 |
| 2026/02/02 | 1,522 | 1,525 | 1,492 | 1,492 | 125,600 |
| 2026/01/30 | 1,503 | 1,516 | 1,493 | 1,509 | 110,000 |
| 2026/01/29 | 1,486 | 1,511 | 1,465 | 1,501 | 177,500 |
| 2026/01/28 | 1,500 | 1,503 | 1,489 | 1,490 | 117,700 |
| 2026/01/27 | 1,513 | 1,521 | 1,503 | 1,517 | 111,400 |
| 2026/01/26 | 1,528 | 1,540 | 1,514 | 1,528 | 146,700 |
| 2026/01/23 | 1,570 | 1,577 | 1,557 | 1,560 | 109,000 |
| 2026/01/22 | 1,550 | 1,572 | 1,540 | 1,562 | 136,700 |
| 2026/01/21 | 1,532 | 1,557 | 1,528 | 1,546 | 147,200 |
| 2026/01/20 | 1,572 | 1,584 | 1,553 | 1,567 | 125,900 |
| 2026/01/19 | 1,549 | 1,584 | 1,535 | 1,568 | 185,100 |
| 2026/01/16 | 1,505 | 1,539 | 1,502 | 1,536 | 126,600 |
| 2026/01/15 | 1,501 | 1,519 | 1,493 | 1,508 | 159,100 |
| 2026/01/14 | 1,489 | 1,516 | 1,486 | 1,509 | 195,500 |
| 2026/01/13 | 1,500 | 1,505 | 1,481 | 1,493 | 144,800 |
| 2026/01/09 | 1,488 | 1,494 | 1,470 | 1,474 | 137,200 |
| 2026/01/08 | 1,466 | 1,479 | 1,463 | 1,465 | 140,200 |
| 2026/01/07 | 1,460 | 1,502 | 1,455 | 1,475 | 243,800 |
| 2026/01/06 | 1,477 | 1,483 | 1,461 | 1,468 | 129,500 |
| 2026/01/05 | 1,474 | 1,484 | 1,446 | 1,462 | 168,300 |
| 2025/12/30 | 1,481 | 1,490 | 1,469 | 1,474 | 95,700 |
| 2025/12/29 | 1,499 | 1,501 | 1,474 | 1,485 | 210,700 |
| 2025/12/26 | 1,490 | 1,495 | 1,482 | 1,494 | 115,500 |
| 2025/12/25 | 1,485 | 1,490 | 1,476 | 1,490 | 66,000 |
| 2025/12/24 | 1,489 | 1,500 | 1,472 | 1,479 | 116,200 |
| 2025/12/23 | 1,469 | 1,489 | 1,460 | 1,485 | 118,700 |
| 2025/12/22 | 1,479 | 1,479 | 1,455 | 1,469 | 152,300 |
| 2025/12/19 | 1,438 | 1,470 | 1,438 | 1,465 | 269,800 |
| 2025/12/18 | 1,427 | 1,447 | 1,419 | 1,447 | 124,000 |
| 2025/12/17 | 1,428 | 1,428 | 1,404 | 1,425 | 199,900 |
| 2025/12/16 | 1,456 | 1,456 | 1,422 | 1,422 | 177,500 |
| 2025/12/15 | 1,425 | 1,465 | 1,422 | 1,463 | 149,800 |
| 2025/12/12 | 1,426 | 1,436 | 1,419 | 1,427 | 187,600 |
| 2025/12/11 | 1,447 | 1,451 | 1,416 | 1,421 | 179,900 |
| 2025/12/10 | 1,457 | 1,462 | 1,421 | 1,421 | 153,900 |
| 2025/12/09 | 1,470 | 1,477 | 1,446 | 1,450 | 162,700 |
| 2025/12/08 | 1,461 | 1,490 | 1,458 | 1,484 | 81,800 |
| 2025/12/05 | 1,465 | 1,478 | 1,452 | 1,454 | 196,200 |
| 2025/12/04 | 1,476 | 1,487 | 1,460 | 1,474 | 167,500 |
| 2025/12/03 | 1,515 | 1,519 | 1,474 | 1,480 | 200,000 |
| 2025/12/02 | 1,540 | 1,540 | 1,491 | 1,506 | 164,500 |
| 2025/12/01 | 1,557 | 1,576 | 1,538 | 1,538 | 153,100 |
| 2025/11/28 | 1,546 | 1,569 | 1,537 | 1,557 | 171,700 |
| 2025/11/27 | 1,544 | 1,556 | 1,536 | 1,544 | 156,100 |
| 2025/11/26 | 1,498 | 1,535 | 1,484 | 1,535 | 186,000 |
| 2025/11/25 | 1,481 | 1,499 | 1,471 | 1,481 | 129,100 |
| 2025/11/21 | 1,449 | 1,473 | 1,442 | 1,465 | 165,900 |
| 2025/11/20 | 1,461 | 1,464 | 1,441 | 1,447 | 110,500 |
| 2025/11/19 | 1,440 | 1,448 | 1,422 | 1,431 | 159,200 |
| 2025/11/18 | 1,470 | 1,486 | 1,424 | 1,430 | 339,700 |
| 2025/11/17 | 1,579 | 1,584 | 1,490 | 1,493 | 403,400 |
| 2025/11/14 | 1,500 | 1,649 | 1,470 | 1,590 | 1,285,400 |
| 2025/11/13 | 1,515 | 1,531 | 1,508 | 1,523 | 234,200 |
| 2025/11/12 | 1,480 | 1,514 | 1,480 | 1,485 | 299,800 |
| 2025/11/11 | 1,508 | 1,509 | 1,464 | 1,469 | 127,700 |
| 2025/11/10 | 1,510 | 1,516 | 1,484 | 1,492 | 139,900 |
| 2025/11/07 | 1,471 | 1,491 | 1,463 | 1,491 | 182,600 |
| 2025/11/06 | 1,452 | 1,491 | 1,447 | 1,475 | 201,600 |
| 2025/11/05 | 1,480 | 1,496 | 1,439 | 1,447 | 334,900 |
| 2025/11/04 | 1,487 | 1,522 | 1,487 | 1,495 | 156,000 |
| 2025/10/31 | 1,524 | 1,525 | 1,492 | 1,509 | 158,000 |
| 2025/10/30 | 1,520 | 1,543 | 1,513 | 1,513 | 611,700 |
| 2025/10/29 | 1,544 | 1,549 | 1,503 | 1,503 | 155,200 |
| 2025/10/28 | 1,594 | 1,594 | 1,530 | 1,531 | 157,300 |
| 2025/10/27 | 1,579 | 1,604 | 1,576 | 1,604 | 145,900 |
| 2025/10/24 | 1,576 | 1,581 | 1,544 | 1,564 | 92,400 |
| 2025/10/23 | 1,553 | 1,566 | 1,540 | 1,556 | 136,600 |
| 2025/10/22 | 1,554 | 1,569 | 1,541 | 1,550 | 382,400 |
| 2025/10/21 | 1,551 | 1,575 | 1,546 | 1,554 | 147,800 |
| 2025/10/20 | 1,548 | 1,553 | 1,529 | 1,536 | 123,700 |
| 2025/10/17 | 1,527 | 1,544 | 1,508 | 1,519 | 112,900 |
| 2025/10/16 | 1,530 | 1,568 | 1,524 | 1,538 | 224,600 |
| 2025/10/15 | 1,508 | 1,531 | 1,485 | 1,512 | 217,400 |
| 2025/10/14 | 1,466 | 1,510 | 1,466 | 1,486 | 194,100 |
| 2025/10/10 | 1,534 | 1,543 | 1,497 | 1,499 | 174,800 |
| 2025/10/09 | 1,565 | 1,580 | 1,533 | 1,556 | 192,500 |
| 2025/10/08 | 1,600 | 1,624 | 1,558 | 1,561 | 162,100 |
| 2025/10/07 | 1,600 | 1,621 | 1,593 | 1,610 | 156,100 |
| 2025/10/06 | 1,548 | 1,600 | 1,540 | 1,592 | 159,000 |
| 2025/10/03 | 1,542 | 1,569 | 1,523 | 1,524 | 106,800 |
| 2025/10/02 | 1,573 | 1,594 | 1,530 | 1,550 | 244,000 |
| 2025/10/01 | 1,605 | 1,612 | 1,564 | 1,604 | 236,300 |
| 2025/09/30 | 1,597 | 1,633 | 1,582 | 1,618 | 210,600 |
| 2025/09/29 | 1,625 | 1,625 | 1,575 | 1,596 | 172,800 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 8,140 | 8,210 | 8,110 | 8,210 | 36,600 |
| 2025/09/25 | 8,080 | 8,130 | 8,040 | 8,040 | 24,000 |
| 2025/09/24 | 8,060 | 8,110 | 8,000 | 8,040 | 30,600 |
| 2025/09/22 | 8,190 | 8,190 | 8,060 | 8,060 | 21,600 |
| 2025/09/19 | 8,010 | 8,150 | 8,000 | 8,150 | 72,600 |
| 2025/09/18 | 7,920 | 7,960 | 7,880 | 7,940 | 18,500 |
| 2025/09/17 | 7,970 | 7,970 | 7,820 | 7,920 | 23,100 |
| 2025/09/16 | 8,020 | 8,060 | 7,920 | 7,970 | 29,100 |
| 2025/09/12 | 8,200 | 8,200 | 8,030 | 8,030 | 32,600 |
| 2025/09/11 | 8,280 | 8,310 | 8,160 | 8,190 | 25,700 |
| 2025/09/10 | 8,200 | 8,270 | 8,200 | 8,220 | 17,600 |
| 2025/09/09 | 8,150 | 8,290 | 8,110 | 8,200 | 38,500 |
| 2025/09/08 | 8,180 | 8,210 | 8,140 | 8,140 | 19,400 |
| 2025/09/05 | 8,100 | 8,180 | 8,040 | 8,110 | 25,500 |
| 2025/09/04 | 8,030 | 8,110 | 7,970 | 8,080 | 41,600 |
| 2025/09/03 | 8,470 | 8,470 | 8,080 | 8,110 | 63,600 |