日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 931 939 924 930 108,000
1988/12/27 940 945 930 934 381,000
1988/12/26 911 940 911 935 65,000
1988/12/24 922 935 916 921 158,000
1988/12/23 940 940 920 920 243,000
1988/12/22 953 970 942 942 238,000
1988/12/21 930 949 925 941 154,000
1988/12/20 913 921 909 916 109,000
1988/12/19 925 930 913 913 38,000
1988/12/16 918 926 905 905 237,000
1988/12/15 936 945 917 917 249,000
1988/12/14 931 946 930 931 144,000
1988/12/13 950 950 930 936 97,000
1988/12/12 975 980 960 969 51,000
1988/12/09 990 990 960 985 260,000
1988/12/08 970 989 961 989 449,000
1988/12/07 920 950 920 950 500,000
1988/12/06 920 930 915 915 92,000
1988/12/05 925 930 910 910 64,000
1988/12/03 917 925 917 925 32,000
1988/12/02 921 930 912 915 73,000
1988/12/01 930 934 921 921 32,000
1988/11/30 910 929 901 929 27,000
1988/11/29 900 901 890 900 37,000
1988/11/28 919 920 901 901 43,000
1988/11/26 920 920 905 920 44,000
1988/11/25 960 960 927 940 70,000
1988/11/24 989 989 950 970 47,000
1988/11/22 954 990 949 990 279,000
1988/11/21 970 990 960 960 259,000
1988/11/18 960 1,000 950 970 826,000
1988/11/17 880 958 879 950 585,000
1988/11/16 855 880 855 867 96,000
1988/11/15 835 855 835 845 45,000
1988/11/14 850 860 830 855 78,000
1988/11/11 850 860 830 860 93,000
1988/11/10 820 850 820 840 135,000
1988/11/09 806 820 806 820 24,000
1988/11/08 812 812 802 810 38,000
1988/11/07 819 819 810 812 19,000
1988/11/05 815 819 811 819 29,000
1988/11/04 821 821 795 796 34,000
1988/11/02 839 839 826 826 46,000
1988/11/01 835 837 826 830 51,000
1988/10/31 860 860 845 845 62,000
1988/10/29 850 870 850 869 32,000
1988/10/28 846 869 845 846 40,000
1988/10/27 816 845 816 830 202,000
1988/10/26 795 800 794 796 74,000
1988/10/25 800 802 794 794 74,000
1988/10/24 801 803 795 800 29,000
1988/10/22 800 810 800 800 22,000
1988/10/21 794 800 790 797 90,000
1988/10/20 801 801 791 791 47,000
1988/10/19 821 821 799 800 66,000
1988/10/18 822 822 821 821 11,000
1988/10/17 839 839 821 821 56,000
1988/10/14 831 837 831 835 22,000
1988/10/13 840 860 831 840 31,000
1988/10/12 865 865 840 845 23,000
1988/10/11 836 841 831 835 45,000
1988/10/07 836 837 836 837 10,000
1988/10/06 854 854 836 836 11,000
1988/10/05 845 855 826 855 18,000
1988/10/04 840 845 835 845 32,000
1988/10/03 860 871 840 840 25,000
1988/10/01 875 875 860 860 44,000
1988/09/30 880 880 870 870 23,000
1988/09/29 890 900 870 870 69,000
1988/09/28 880 890 880 890 51,000
1988/09/27 837 859 837 859 46,000
1988/09/26 861 861 835 835 85,000
1988/09/24 821 836 821 827 24,000
1988/09/22 815 820 810 815 57,000
1988/09/21 840 840 825 830 58,000
1988/09/20 860 860 835 835 47,000
1988/09/19 875 880 852 880 71,000
1988/09/16 866 879 861 879 47,000
1988/09/14 866 880 866 880 38,000
1988/09/13 880 880 865 880 46,000
1988/09/12 886 886 870 871 19,000
1988/09/09 875 885 870 880 183,000
1988/09/08 875 886 870 870 66,000
1988/09/07 880 888 866 885 47,000
1988/09/06 880 890 866 890 26,000
1988/09/05 896 900 885 885 43,000
1988/09/03 885 890 885 890 25,000
1988/09/02 890 890 885 890 31,000
1988/09/01 900 900 890 895 19,000
1988/08/31 910 910 900 900 34,000
1988/08/30 921 925 892 900 55,000
1988/08/29 930 940 930 931 78,000
1988/08/27 900 920 898 920 111,000
1988/08/26 900 905 897 897 121,000
1988/08/25 901 909 896 900 68,000
1988/08/24 895 910 895 896 54,000
1988/08/23 892 905 891 891 15,000
1988/08/22 892 895 891 891 27,000
1988/08/19 892 910 890 891 68,000
1988/08/18 902 910 891 891 76,000
1988/08/17 920 930 890 890 56,000
1988/08/16 930 930 920 920 22,000
1988/08/15 910 910 890 890 27,000
1988/08/12 910 910 900 900 31,000
1988/08/11 890 910 890 910 36,000
1988/08/10 910 911 890 890 74,000
1988/08/09 920 920 912 912 39,000
1988/08/08 929 929 915 915 13,000
1988/08/06 913 913 905 905 27,000
1988/08/05 911 921 907 912 54,000
1988/08/04 930 930 901 907 73,000
1988/08/03 930 930 925 930 31,000
1988/08/02 930 930 920 921 33,000
1988/08/01 920 920 900 920 66,000
1988/07/30 921 932 921 922 34,000
1988/07/29 922 923 920 920 59,000
1988/07/28 938 938 920 920 46,000
1988/07/27 930 940 901 911 80,000
1988/07/26 910 919 900 910 52,000
1988/07/25 950 950 910 920 74,000
1988/07/23 950 950 940 940 51,000
1988/07/22 961 980 950 950 83,000
1988/07/21 1,000 1,010 950 950 75,000
1988/07/20 990 1,030 980 1,010 140,000
1988/07/19 1,030 1,040 1,010 1,010 204,000
1988/07/18 1,030 1,050 1,020 1,020 188,000
1988/07/15 1,040 1,060 1,030 1,030 85,000
1988/07/14 1,010 1,060 1,010 1,040 145,000
1988/07/13 1,010 1,040 1,000 1,040 131,000
1988/07/12 1,030 1,070 1,020 1,030 59,000
1988/07/11 1,000 1,050 1,000 1,040 76,000
1988/07/08 991 1,000 991 1,000 107,000
1988/07/07 1,040 1,040 999 1,000 130,000
1988/07/06 1,020 1,050 1,020 1,020 110,000
1988/07/05 1,040 1,040 1,010 1,020 127,000
1988/07/04 1,040 1,050 1,020 1,030 116,000
1988/07/02 1,040 1,080 1,040 1,070 102,000
1988/07/01 1,070 1,100 1,030 1,060 253,000
1988/06/30 1,120 1,120 1,060 1,070 201,000
1988/06/29 1,110 1,130 1,060 1,120 266,000
1988/06/28 1,110 1,120 1,080 1,120 329,000
1988/06/27 1,140 1,150 1,110 1,120 136,000
1988/06/25 1,190 1,190 1,110 1,150 269,000
1988/06/24 1,230 1,230 1,170 1,190 1,524,000
1988/06/23 1,100 1,210 1,090 1,170 1,579,000
1988/06/22 1,140 1,150 1,100 1,110 306,000
1988/06/21 1,150 1,170 1,100 1,100 560,000
1988/06/20 1,090 1,150 1,070 1,130 607,000
1988/06/17 1,090 1,110 1,060 1,080 692,000
1988/06/16 1,180 1,190 1,110 1,130 1,829,000
1988/06/15 1,100 1,190 1,060 1,130 5,836,999
1988/06/14 950 1,040 945 1,040 1,589,000
1988/06/13 946 954 940 940 256,000
1988/06/10 951 960 935 944 316,000
1988/06/09 973 974 951 960 805,000
1988/06/08 960 975 951 965 1,417,000
1988/06/07 940 962 930 955 1,291,000
1988/06/06 920 930 910 930 529,000
1988/06/04 917 917 908 910 172,000
1988/06/03 918 918 907 907 243,000
1988/06/02 915 925 905 915 585,000
1988/06/01 919 919 900 906 439,000
1988/05/31 895 914 894 914 668,000
1988/05/30 880 895 880 885 130,000
1988/05/28 890 895 871 871 219,000
1988/05/27 894 895 886 889 256,000
1988/05/26 888 890 870 878 144,000
1988/05/25 895 895 865 875 182,000
1988/05/24 885 890 880 890 132,000
1988/05/23 890 895 883 890 175,000
1988/05/20 910 912 886 895 399,000
1988/05/19 900 920 890 890 1,532,000
1988/05/18 864 900 856 900 552,000
1988/05/17 865 865 851 855 98,000
1988/05/16 852 860 850 850 95,000
1988/05/13 846 864 846 852 133,000
1988/05/12 846 858 846 856 62,000
1988/05/11 851 865 846 846 101,000
1988/05/10 843 865 841 841 110,000
1988/05/09 860 865 841 842 78,000
1988/05/07 851 870 851 860 39,000
1988/05/06 860 861 850 850 110,000
1988/05/02 855 870 855 855 126,000
1988/04/30 844 863 844 863 86,000
1988/04/28 850 851 841 841 118,000
1988/04/27 848 859 846 851 120,000
1988/04/26 869 869 846 846 199,000
1988/04/25 863 874 852 864 193,000
1988/04/23 871 873 856 861 210,000
1988/04/22 870 880 851 851 471,000
1988/04/21 865 876 862 868 513,000
1988/04/20 887 887 852 855 811,000
1988/04/19 860 889 851 880 1,997,000
1988/04/18 819 863 810 860 678,000
1988/04/15 805 805 800 805 78,000
1988/04/14 809 810 805 806 50,000
1988/04/13 810 814 805 805 74,000
1988/04/12 815 818 810 815 75,000
1988/04/11 815 820 810 810 83,000
1988/04/08 815 815 808 810 58,000
1988/04/07 820 820 808 808 111,000
1988/04/06 831 832 816 816 99,000
1988/04/05 829 830 810 810 64,000
1988/04/04 818 830 818 821 107,000
1988/04/02 805 810 800 808 41,000
1988/04/01 796 798 796 796 36,000
1988/03/31 805 808 795 795 56,000
1988/03/30 800 800 790 790 78,000
1988/03/29 808 808 790 800 29,000
1988/03/28 799 809 799 809 20,000
1988/03/26 786 790 777 777 52,000
1988/03/25 790 790 786 790 69,000
1988/03/24 804 804 791 791 93,000
1988/03/23 809 809 790 791 159,000
1988/03/22 805 815 790 790 51,000
1988/03/18 800 820 795 800 52,000
1988/03/17 800 800 782 790 65,000
1988/03/16 803 808 800 800 79,000
1988/03/15 815 815 808 808 63,000
1988/03/14 812 815 810 815 60,000
1988/03/11 806 815 806 810 57,000
1988/03/10 811 819 805 815 104,000
1988/03/09 808 825 808 810 153,000
1988/03/08 814 814 806 813 91,000
1988/03/07 825 830 805 814 117,000
1988/03/05 821 821 813 815 167,000
1988/03/04 826 847 826 826 239,000
1988/03/03 858 858 825 835 178,000
1988/03/02 840 848 831 848 323,000
1988/03/01 870 876 845 850 1,067,000
1988/02/29 860 889 855 871 1,731,000
1988/02/27 829 866 829 850 1,305,000
1988/02/26 823 835 822 829 781,000
1988/02/25 805 832 804 824 969,000
1988/02/24 808 808 798 803 232,000
1988/02/23 800 809 788 803 507,000
1988/02/22 790 796 780 794 243,000
1988/02/19 792 795 783 792 616,000
1988/02/18 770 797 770 792 691,000
1988/02/17 756 769 750 764 234,000
1988/02/16 760 760 746 755 56,000
1988/02/15 751 756 745 756 108,000
1988/02/12 738 740 731 731 100,000
1988/02/10 749 750 739 739 71,000
1988/02/09 743 758 743 749 74,000
1988/02/08 742 760 740 759 107,000
1988/02/06 760 760 747 751 128,000
1988/02/05 740 764 740 761 182,000
1988/02/04 738 743 735 740 129,000
1988/02/03 740 745 735 737 74,000
1988/02/02 751 751 735 745 74,000
1988/02/01 758 760 751 751 62,000
1988/01/30 741 745 735 740 46,000
1988/01/29 750 750 740 740 83,000
1988/01/28 758 758 730 755 69,000
1988/01/27 735 755 735 755 81,000
1988/01/26 750 760 725 725 50,000
1988/01/25 772 773 760 760 99,000
1988/01/23 773 773 750 762 122,000
1988/01/22 745 784 745 773 1,015,000
1988/01/21 735 743 725 735 34,000
1988/01/20 752 752 735 735 114,000
1988/01/19 730 751 729 750 471,000
1988/01/18 730 730 710 730 53,000
1988/01/14 710 721 703 711 62,000
1988/01/13 710 710 702 709 36,000
1988/01/12 689 712 689 710 75,000
1988/01/11 683 699 683 688 17,000
1988/01/08 690 703 683 703 42,000
1988/01/07 705 705 690 690 22,000
1988/01/06 686 698 686 694 39,000
1988/01/05 684 688 684 686 11,000
1988/01/04 684 690 684 690 13,000

このページの先頭へ