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 |
---|---|---|---|---|---|
1987/12/28 | 683 | 683 | 670 | 683 | 78,000 |
1987/12/26 | 690 | 690 | 683 | 683 | 16,000 |
1987/12/25 | 695 | 695 | 681 | 690 | 53,000 |
1987/12/24 | 707 | 708 | 685 | 685 | 122,000 |
1987/12/23 | 713 | 713 | 705 | 707 | 34,000 |
1987/12/22 | 721 | 722 | 715 | 715 | 75,000 |
1987/12/21 | 735 | 735 | 720 | 724 | 70,000 |
1987/12/18 | 715 | 715 | 715 | 715 | 20,000 |
1987/12/17 | 721 | 721 | 710 | 715 | 56,000 |
1987/12/16 | 730 | 730 | 711 | 711 | 14,000 |
1987/12/15 | 729 | 729 | 720 | 720 | 34,000 |
1987/12/14 | 730 | 735 | 725 | 725 | 51,000 |
1987/12/11 | 730 | 730 | 722 | 725 | 104,000 |
1987/12/10 | 719 | 735 | 719 | 720 | 82,000 |
1987/12/09 | 700 | 705 | 700 | 700 | 19,000 |
1987/12/08 | 695 | 700 | 691 | 700 | 23,000 |
1987/12/07 | 711 | 711 | 690 | 700 | 16,000 |
1987/12/05 | 695 | 719 | 695 | 711 | 33,000 |
1987/12/04 | 704 | 704 | 698 | 702 | 21,000 |
1987/12/03 | 700 | 710 | 700 | 710 | 30,000 |
1987/12/02 | 688 | 699 | 688 | 699 | 112,000 |
1987/12/01 | 695 | 699 | 685 | 686 | 34,000 |
1987/11/30 | 700 | 700 | 700 | 700 | 17,000 |
1987/11/28 | 700 | 710 | 700 | 710 | 21,000 |
1987/11/27 | 720 | 720 | 701 | 701 | 20,000 |
1987/11/26 | 714 | 720 | 700 | 720 | 14,000 |
1987/11/25 | 719 | 719 | 710 | 712 | 17,000 |
1987/11/24 | 705 | 709 | 690 | 709 | 28,000 |
1987/11/20 | 670 | 701 | 670 | 700 | 52,000 |
1987/11/19 | 687 | 687 | 680 | 680 | 22,000 |
1987/11/18 | 680 | 687 | 676 | 687 | 13,000 |
1987/11/17 | 697 | 697 | 675 | 687 | 43,000 |
1987/11/16 | 687 | 705 | 687 | 687 | 37,000 |
1987/11/13 | 695 | 695 | 688 | 688 | 39,000 |
1987/11/12 | 680 | 690 | 670 | 685 | 51,000 |
1987/11/11 | 687 | 690 | 680 | 690 | 91,000 |
1987/11/10 | 680 | 690 | 674 | 687 | 63,000 |
1987/11/09 | 690 | 699 | 689 | 697 | 48,000 |
1987/11/07 | 700 | 700 | 690 | 700 | 25,000 |
1987/11/06 | 705 | 710 | 700 | 700 | 40,000 |
1987/11/05 | 709 | 709 | 693 | 700 | 21,000 |
1987/11/04 | 710 | 720 | 690 | 710 | 59,000 |
1987/11/02 | 710 | 720 | 706 | 710 | 45,000 |
1987/10/31 | 700 | 710 | 698 | 710 | 27,000 |
1987/10/30 | 700 | 710 | 700 | 703 | 27,000 |
1987/10/29 | 708 | 708 | 702 | 702 | 35,000 |
1987/10/28 | 702 | 714 | 702 | 710 | 30,000 |
1987/10/27 | 690 | 701 | 690 | 701 | 54,000 |
1987/10/26 | 726 | 726 | 695 | 700 | 127,000 |
1987/10/24 | 726 | 731 | 725 | 725 | 53,000 |
1987/10/23 | 730 | 750 | 721 | 725 | 71,000 |
1987/10/22 | 763 | 777 | 750 | 750 | 132,000 |
1987/10/21 | 750 | 759 | 749 | 756 | 119,000 |
1987/10/20 | 703 | 703 | 703 | 703 | 154,000 |
1987/10/19 | 809 | 810 | 801 | 803 | 44,000 |
1987/10/16 | 830 | 830 | 819 | 828 | 94,000 |
1987/10/15 | 810 | 820 | 808 | 820 | 56,000 |
1987/10/14 | 810 | 814 | 803 | 814 | 134,000 |
1987/10/13 | 804 | 815 | 802 | 810 | 111,000 |
1987/10/12 | 808 | 810 | 800 | 810 | 101,000 |
1987/10/09 | 810 | 815 | 805 | 806 | 90,000 |
1987/10/08 | 805 | 810 | 797 | 806 | 154,000 |
1987/10/07 | 810 | 815 | 800 | 805 | 72,000 |
1987/10/06 | 811 | 815 | 800 | 805 | 84,000 |
1987/10/05 | 820 | 825 | 805 | 805 | 87,000 |
1987/10/03 | 820 | 820 | 810 | 810 | 58,000 |
1987/10/02 | 812 | 815 | 800 | 800 | 48,000 |
1987/10/01 | 810 | 830 | 810 | 810 | 73,000 |
1987/09/30 | 822 | 822 | 805 | 810 | 140,000 |
1987/09/29 | 835 | 835 | 820 | 822 | 112,000 |
1987/09/28 | 805 | 845 | 800 | 845 | 153,000 |
1987/09/26 | 790 | 806 | 785 | 805 | 150,000 |
1987/09/25 | 797 | 799 | 790 | 790 | 74,000 |
1987/09/24 | 800 | 809 | 796 | 796 | 69,000 |
1987/09/22 | 791 | 820 | 791 | 819 | 100,000 |
1987/09/21 | 825 | 825 | 795 | 796 | 106,000 |
1987/09/18 | 814 | 814 | 795 | 814 | 90,000 |
1987/09/17 | 799 | 808 | 796 | 802 | 175,000 |
1987/09/16 | 810 | 815 | 791 | 800 | 104,000 |
1987/09/14 | 820 | 820 | 810 | 810 | 96,000 |
1987/09/11 | 843 | 843 | 810 | 810 | 137,000 |
1987/09/10 | 847 | 848 | 823 | 823 | 118,000 |
1987/09/09 | 858 | 862 | 825 | 837 | 325,000 |
1987/09/08 | 851 | 860 | 845 | 855 | 251,000 |
1987/09/07 | 866 | 868 | 842 | 842 | 574,000 |
1987/09/05 | 850 | 869 | 842 | 856 | 600,000 |
1987/09/04 | 811 | 840 | 810 | 840 | 153,000 |
1987/09/03 | 806 | 820 | 805 | 810 | 70,000 |
1987/09/02 | 806 | 815 | 805 | 810 | 154,000 |
1987/09/01 | 820 | 820 | 805 | 810 | 162,000 |
1987/08/31 | 813 | 820 | 810 | 812 | 113,000 |
1987/08/29 | 818 | 818 | 811 | 812 | 61,000 |
1987/08/28 | 819 | 828 | 806 | 808 | 212,000 |
1987/08/27 | 820 | 824 | 805 | 805 | 164,000 |
1987/08/26 | 811 | 824 | 808 | 810 | 65,000 |
1987/08/25 | 820 | 830 | 804 | 810 | 92,000 |
1987/08/24 | 810 | 830 | 808 | 830 | 134,000 |
1987/08/22 | 825 | 830 | 806 | 806 | 84,000 |
1987/08/21 | 830 | 838 | 826 | 838 | 227,000 |
1987/08/20 | 849 | 849 | 830 | 839 | 157,000 |
1987/08/19 | 840 | 848 | 826 | 848 | 311,000 |
1987/08/18 | 838 | 850 | 819 | 850 | 240,000 |
1987/08/17 | 848 | 848 | 826 | 826 | 187,000 |
1987/08/14 | 825 | 850 | 819 | 850 | 931,000 |
1987/08/13 | 819 | 819 | 809 | 819 | 153,000 |
1987/08/12 | 810 | 820 | 809 | 820 | 124,000 |
1987/08/11 | 824 | 824 | 805 | 824 | 158,000 |
1987/08/10 | 825 | 825 | 805 | 825 | 176,000 |
1987/08/07 | 840 | 840 | 810 | 815 | 992,000 |
1987/08/06 | 801 | 830 | 798 | 830 | 1,047,000 |
1987/08/05 | 800 | 800 | 782 | 798 | 138,000 |
1987/08/04 | 800 | 808 | 785 | 805 | 711,000 |
1987/08/03 | 772 | 815 | 771 | 810 | 1,247,000 |
1987/08/01 | 750 | 760 | 750 | 750 | 61,000 |
1987/07/31 | 748 | 750 | 740 | 740 | 137,000 |
1987/07/30 | 756 | 756 | 743 | 744 | 109,000 |
1987/07/29 | 755 | 763 | 746 | 746 | 91,000 |
1987/07/28 | 751 | 762 | 741 | 758 | 42,000 |
1987/07/27 | 759 | 767 | 753 | 761 | 24,000 |
1987/07/25 | 769 | 769 | 760 | 769 | 36,000 |
1987/07/24 | 750 | 770 | 750 | 770 | 69,000 |
1987/07/23 | 740 | 770 | 730 | 770 | 96,000 |
1987/07/22 | 760 | 760 | 740 | 740 | 72,000 |
1987/07/21 | 749 | 750 | 740 | 740 | 115,000 |
1987/07/20 | 779 | 780 | 755 | 769 | 144,000 |
1987/07/17 | 774 | 782 | 765 | 780 | 362,000 |
1987/07/16 | 780 | 780 | 760 | 778 | 122,000 |
1987/07/15 | 782 | 782 | 769 | 778 | 227,000 |
1987/07/14 | 781 | 785 | 773 | 783 | 501,000 |
1987/07/13 | 785 | 785 | 770 | 771 | 208,000 |
1987/07/10 | 764 | 785 | 755 | 785 | 516,000 |
1987/07/09 | 764 | 768 | 754 | 764 | 198,000 |
1987/07/08 | 758 | 768 | 756 | 758 | 125,000 |
1987/07/07 | 767 | 770 | 752 | 768 | 142,000 |
1987/07/06 | 764 | 764 | 751 | 764 | 170,000 |
1987/07/04 | 779 | 779 | 766 | 769 | 209,000 |
1987/07/03 | 749 | 790 | 742 | 780 | 906,000 |
1987/07/02 | 740 | 745 | 728 | 740 | 230,000 |
1987/07/01 | 728 | 730 | 727 | 730 | 51,000 |
1987/06/30 | 735 | 741 | 726 | 726 | 74,000 |
1987/06/29 | 750 | 750 | 730 | 744 | 80,000 |
1987/06/27 | 735 | 750 | 735 | 750 | 148,000 |
1987/06/26 | 750 | 750 | 735 | 745 | 115,000 |
1987/06/25 | 729 | 750 | 720 | 750 | 153,000 |
1987/06/24 | 725 | 729 | 712 | 715 | 221,000 |
1987/06/23 | 721 | 738 | 721 | 725 | 100,000 |
1987/06/22 | 727 | 740 | 720 | 729 | 125,000 |
1987/06/19 | 725 | 729 | 721 | 721 | 142,000 |
1987/06/18 | 721 | 725 | 720 | 725 | 82,000 |
1987/06/17 | 720 | 725 | 715 | 720 | 106,000 |
1987/06/16 | 730 | 734 | 702 | 715 | 150,000 |
1987/06/15 | 737 | 738 | 725 | 730 | 77,000 |
1987/06/12 | 733 | 740 | 725 | 727 | 142,000 |
1987/06/11 | 736 | 748 | 722 | 724 | 106,000 |
1987/06/10 | 750 | 755 | 740 | 740 | 224,000 |
1987/06/09 | 735 | 750 | 731 | 746 | 193,000 |
1987/06/08 | 730 | 740 | 720 | 725 | 190,000 |
1987/06/06 | 730 | 730 | 716 | 720 | 277,000 |
1987/06/05 | 742 | 745 | 730 | 730 | 175,000 |
1987/06/04 | 760 | 765 | 740 | 758 | 370,000 |
1987/06/03 | 746 | 760 | 745 | 752 | 391,000 |
1987/06/02 | 769 | 774 | 750 | 764 | 982,000 |
1987/06/01 | 758 | 769 | 749 | 768 | 1,328,000 |
1987/05/30 | 745 | 745 | 732 | 738 | 428,000 |
1987/05/29 | 720 | 750 | 714 | 748 | 1,159,000 |
1987/05/28 | 720 | 720 | 701 | 718 | 215,000 |
1987/05/27 | 680 | 730 | 676 | 724 | 404,000 |
1987/05/26 | 668 | 680 | 668 | 680 | 109,000 |
1987/05/25 | 660 | 670 | 657 | 663 | 119,000 |
1987/05/23 | 665 | 665 | 656 | 656 | 28,000 |
1987/05/22 | 664 | 665 | 651 | 659 | 72,000 |
1987/05/21 | 670 | 670 | 660 | 665 | 35,000 |
1987/05/20 | 670 | 675 | 662 | 662 | 52,000 |
1987/05/19 | 679 | 680 | 665 | 675 | 52,000 |
1987/05/18 | 679 | 685 | 660 | 685 | 37,000 |
1987/05/15 | 689 | 689 | 670 | 689 | 100,000 |
1987/05/14 | 690 | 698 | 680 | 680 | 105,000 |
1987/05/13 | 690 | 700 | 685 | 690 | 141,000 |
1987/05/12 | 690 | 690 | 670 | 683 | 66,000 |
1987/05/11 | 671 | 690 | 660 | 690 | 143,000 |
1987/05/08 | 669 | 669 | 660 | 661 | 64,000 |
1987/05/07 | 650 | 665 | 648 | 650 | 50,000 |
1987/05/06 | 650 | 650 | 647 | 648 | 25,000 |
1987/05/02 | 660 | 660 | 650 | 650 | 9,000 |
1987/05/01 | 651 | 669 | 650 | 660 | 16,000 |
1987/04/30 | 646 | 660 | 646 | 646 | 14,000 |
1987/04/28 | 646 | 652 | 646 | 650 | 138,000 |
1987/04/27 | 655 | 655 | 649 | 653 | 35,000 |
1987/04/25 | 656 | 665 | 650 | 651 | 70,000 |
1987/04/24 | 655 | 655 | 649 | 655 | 35,000 |
1987/04/23 | 651 | 658 | 649 | 655 | 85,000 |
1987/04/22 | 651 | 665 | 650 | 650 | 91,000 |
1987/04/21 | 675 | 675 | 655 | 658 | 55,000 |
1987/04/20 | 660 | 670 | 660 | 670 | 34,000 |
1987/04/17 | 656 | 670 | 655 | 660 | 66,000 |
1987/04/16 | 656 | 667 | 656 | 656 | 36,000 |
1987/04/15 | 665 | 680 | 651 | 651 | 28,000 |
1987/04/14 | 678 | 678 | 660 | 675 | 55,000 |
1987/04/13 | 673 | 691 | 668 | 668 | 37,000 |
1987/04/10 | 679 | 680 | 670 | 675 | 31,000 |
1987/04/09 | 671 | 680 | 671 | 680 | 86,000 |
1987/04/08 | 679 | 680 | 670 | 680 | 85,000 |
1987/04/07 | 677 | 697 | 677 | 680 | 26,000 |
1987/04/06 | 697 | 698 | 676 | 676 | 34,000 |
1987/04/04 | 669 | 687 | 668 | 687 | 39,000 |
1987/04/03 | 688 | 688 | 668 | 680 | 49,000 |
1987/04/02 | 671 | 693 | 668 | 668 | 51,000 |
1987/04/01 | 676 | 680 | 665 | 665 | 42,000 |
1987/03/31 | 675 | 680 | 670 | 675 | 45,000 |
1987/03/30 | 700 | 700 | 676 | 680 | 15,000 |
1987/03/28 | 675 | 681 | 675 | 680 | 39,000 |
1987/03/27 | 691 | 692 | 675 | 675 | 93,000 |
1987/03/26 | 705 | 705 | 670 | 675 | 77,000 |
1987/03/25 | 730 | 730 | 700 | 709 | 403,000 |
1987/03/24 | 671 | 671 | 665 | 665 | 55,000 |
1987/03/23 | 679 | 679 | 666 | 666 | 45,000 |
1987/03/20 | 678 | 680 | 665 | 680 | 53,000 |
1987/03/19 | 675 | 690 | 670 | 675 | 110,000 |
1987/03/18 | 685 | 685 | 672 | 672 | 50,000 |
1987/03/17 | 690 | 700 | 675 | 675 | 49,000 |
1987/03/16 | 681 | 700 | 681 | 690 | 35,000 |
1987/03/13 | 693 | 693 | 675 | 675 | 29,000 |
1987/03/12 | 705 | 705 | 690 | 690 | 28,000 |
1987/03/11 | 709 | 720 | 700 | 711 | 90,000 |
1987/03/10 | 690 | 700 | 680 | 700 | 129,000 |
1987/03/09 | 700 | 700 | 671 | 690 | 64,000 |
1987/03/07 | 699 | 699 | 689 | 690 | 37,000 |
1987/03/06 | 726 | 730 | 700 | 730 | 155,000 |
1987/03/05 | 749 | 749 | 720 | 720 | 351,000 |
1987/03/04 | 714 | 730 | 695 | 730 | 454,000 |
1987/03/03 | 659 | 710 | 659 | 704 | 266,000 |
1987/03/02 | 640 | 662 | 635 | 662 | 53,000 |
1987/02/28 | 637 | 645 | 636 | 638 | 29,000 |
1987/02/27 | 646 | 647 | 631 | 635 | 77,000 |
1987/02/26 | 663 | 663 | 648 | 651 | 81,000 |
1987/02/25 | 653 | 670 | 650 | 653 | 155,000 |
1987/02/24 | 657 | 680 | 650 | 652 | 86,000 |
1987/02/23 | 660 | 665 | 658 | 658 | 32,000 |
1987/02/20 | 656 | 668 | 653 | 660 | 62,000 |
1987/02/19 | 664 | 665 | 655 | 655 | 56,000 |
1987/02/18 | 670 | 671 | 650 | 671 | 63,000 |
1987/02/17 | 651 | 680 | 650 | 660 | 56,000 |
1987/02/16 | 652 | 655 | 650 | 650 | 57,000 |
1987/02/13 | 650 | 655 | 650 | 650 | 86,000 |
1987/02/12 | 660 | 660 | 650 | 651 | 65,000 |
1987/02/10 | 660 | 660 | 650 | 660 | 26,000 |
1987/02/09 | 660 | 670 | 660 | 665 | 13,000 |
1987/02/07 | 672 | 672 | 650 | 660 | 88,000 |
1987/02/06 | 657 | 665 | 655 | 662 | 36,000 |
1987/02/05 | 661 | 685 | 657 | 657 | 50,000 |
1987/02/04 | 679 | 679 | 660 | 660 | 71,000 |
1987/02/03 | 670 | 685 | 665 | 680 | 62,000 |
1987/02/02 | 670 | 681 | 660 | 680 | 77,000 |
1987/01/31 | 688 | 690 | 670 | 680 | 39,000 |
1987/01/30 | 679 | 680 | 655 | 668 | 25,000 |
1987/01/29 | 670 | 670 | 650 | 659 | 77,000 |
1987/01/28 | 673 | 673 | 651 | 655 | 70,000 |
1987/01/27 | 673 | 680 | 673 | 673 | 45,000 |
1987/01/26 | 681 | 681 | 673 | 679 | 37,000 |
1987/01/24 | 681 | 681 | 671 | 671 | 31,000 |
1987/01/23 | 685 | 699 | 671 | 671 | 97,000 |
1987/01/22 | 698 | 700 | 680 | 690 | 65,000 |
1987/01/21 | 690 | 700 | 680 | 700 | 57,000 |
1987/01/20 | 700 | 700 | 690 | 690 | 43,000 |
1987/01/19 | 705 | 710 | 670 | 670 | 146,000 |
1987/01/16 | 661 | 698 | 659 | 698 | 105,000 |
1987/01/14 | 648 | 658 | 638 | 651 | 358,000 |
1987/01/13 | 660 | 660 | 650 | 650 | 89,000 |
1987/01/12 | 672 | 680 | 666 | 666 | 55,000 |
1987/01/09 | 677 | 680 | 670 | 672 | 114,000 |
1987/01/08 | 676 | 687 | 673 | 687 | 135,000 |
1987/01/07 | 677 | 685 | 672 | 685 | 105,000 |
1987/01/06 | 685 | 688 | 680 | 681 | 72,000 |
1987/01/05 | 684 | 695 | 684 | 685 | 56,000 |