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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,220 | 1,220 | 1,200 | 1,220 | 73,000 |
| 1989/12/28 | 1,240 | 1,240 | 1,220 | 1,220 | 43,000 |
| 1989/12/27 | 1,260 | 1,260 | 1,220 | 1,220 | 135,000 |
| 1989/12/26 | 1,230 | 1,250 | 1,230 | 1,250 | 127,000 |
| 1989/12/25 | 1,250 | 1,250 | 1,230 | 1,230 | 55,000 |
| 1989/12/22 | 1,230 | 1,240 | 1,230 | 1,230 | 60,000 |
| 1989/12/21 | 1,260 | 1,260 | 1,230 | 1,230 | 249,000 |
| 1989/12/20 | 1,260 | 1,260 | 1,230 | 1,250 | 139,000 |
| 1989/12/19 | 1,240 | 1,240 | 1,200 | 1,230 | 148,000 |
| 1989/12/18 | 1,260 | 1,260 | 1,210 | 1,240 | 257,000 |
| 1989/12/15 | 1,260 | 1,260 | 1,200 | 1,200 | 111,000 |
| 1989/12/14 | 1,270 | 1,270 | 1,250 | 1,250 | 165,000 |
| 1989/12/13 | 1,260 | 1,270 | 1,250 | 1,270 | 72,000 |
| 1989/12/12 | 1,250 | 1,260 | 1,240 | 1,250 | 280,000 |
| 1989/12/11 | 1,260 | 1,260 | 1,240 | 1,250 | 59,000 |
| 1989/12/08 | 1,240 | 1,260 | 1,230 | 1,240 | 181,000 |
| 1989/12/07 | 1,220 | 1,250 | 1,210 | 1,250 | 55,000 |
| 1989/12/06 | 1,250 | 1,260 | 1,200 | 1,240 | 275,000 |
| 1989/12/05 | 1,250 | 1,260 | 1,250 | 1,250 | 101,000 |
| 1989/12/04 | 1,230 | 1,270 | 1,220 | 1,250 | 178,000 |
| 1989/12/01 | 1,260 | 1,260 | 1,220 | 1,220 | 211,000 |
| 1989/11/30 | 1,270 | 1,270 | 1,250 | 1,260 | 94,000 |
| 1989/11/29 | 1,270 | 1,280 | 1,240 | 1,250 | 193,000 |
| 1989/11/28 | 1,230 | 1,250 | 1,220 | 1,250 | 296,000 |
| 1989/11/27 | 1,230 | 1,250 | 1,230 | 1,230 | 153,000 |
| 1989/11/24 | 1,230 | 1,240 | 1,220 | 1,230 | 152,000 |
| 1989/11/22 | 1,250 | 1,250 | 1,220 | 1,220 | 138,000 |
| 1989/11/21 | 1,220 | 1,240 | 1,220 | 1,230 | 119,000 |
| 1989/11/20 | 1,220 | 1,240 | 1,210 | 1,230 | 117,000 |
| 1989/11/17 | 1,270 | 1,270 | 1,220 | 1,250 | 231,000 |
| 1989/11/16 | 1,190 | 1,300 | 1,190 | 1,280 | 1,277,000 |
| 1989/11/15 | 1,210 | 1,210 | 1,180 | 1,190 | 205,000 |
| 1989/11/14 | 1,200 | 1,200 | 1,160 | 1,170 | 129,000 |
| 1989/11/13 | 1,200 | 1,200 | 1,180 | 1,190 | 49,000 |
| 1989/11/10 | 1,200 | 1,210 | 1,140 | 1,140 | 185,000 |
| 1989/11/09 | 1,180 | 1,210 | 1,150 | 1,180 | 96,000 |
| 1989/11/08 | 1,180 | 1,190 | 1,130 | 1,190 | 472,000 |
| 1989/11/07 | 1,190 | 1,190 | 1,160 | 1,160 | 165,000 |
| 1989/11/06 | 1,200 | 1,210 | 1,150 | 1,210 | 349,000 |
| 1989/11/02 | 1,180 | 1,200 | 1,170 | 1,200 | 196,000 |
| 1989/11/01 | 1,180 | 1,200 | 1,170 | 1,190 | 108,000 |
| 1989/10/31 | 1,180 | 1,200 | 1,170 | 1,170 | 218,000 |
| 1989/10/30 | 1,190 | 1,200 | 1,180 | 1,200 | 222,000 |
| 1989/10/27 | 1,200 | 1,200 | 1,150 | 1,190 | 295,000 |
| 1989/10/26 | 1,220 | 1,230 | 1,200 | 1,200 | 160,000 |
| 1989/10/25 | 1,210 | 1,240 | 1,200 | 1,200 | 78,000 |
| 1989/10/24 | 1,240 | 1,240 | 1,210 | 1,210 | 140,000 |
| 1989/10/23 | 1,240 | 1,240 | 1,210 | 1,240 | 365,000 |
| 1989/10/20 | 1,210 | 1,260 | 1,210 | 1,220 | 162,000 |
| 1989/10/19 | 1,230 | 1,240 | 1,200 | 1,230 | 181,000 |
| 1989/10/18 | 1,220 | 1,230 | 1,200 | 1,220 | 111,000 |
| 1989/10/17 | 1,240 | 1,240 | 1,210 | 1,240 | 155,000 |
| 1989/10/16 | 1,210 | 1,240 | 1,180 | 1,190 | 232,000 |
| 1989/10/13 | 1,280 | 1,290 | 1,250 | 1,250 | 235,000 |
| 1989/10/12 | 1,330 | 1,340 | 1,270 | 1,280 | 336,000 |
| 1989/10/11 | 1,280 | 1,350 | 1,280 | 1,310 | 509,000 |
| 1989/10/09 | 1,300 | 1,300 | 1,280 | 1,290 | 150,000 |
| 1989/10/06 | 1,300 | 1,320 | 1,260 | 1,300 | 383,000 |
| 1989/10/05 | 1,330 | 1,350 | 1,320 | 1,320 | 426,000 |
| 1989/10/04 | 1,320 | 1,370 | 1,310 | 1,350 | 799,000 |
| 1989/10/03 | 1,350 | 1,380 | 1,300 | 1,350 | 1,270,000 |
| 1989/10/02 | 1,380 | 1,390 | 1,340 | 1,350 | 1,547,000 |
| 1989/09/29 | 1,310 | 1,380 | 1,290 | 1,380 | 5,799,000 |
| 1989/09/28 | 1,250 | 1,340 | 1,240 | 1,310 | 8,682,000 |
| 1989/09/27 | 1,180 | 1,260 | 1,160 | 1,240 | 1,975,000 |
| 1989/09/26 | 1,160 | 1,180 | 1,140 | 1,180 | 303,000 |
| 1989/09/25 | 1,170 | 1,170 | 1,150 | 1,160 | 126,000 |
| 1989/09/22 | 1,180 | 1,190 | 1,160 | 1,170 | 380,000 |
| 1989/09/21 | 1,150 | 1,200 | 1,120 | 1,200 | 1,064,000 |
| 1989/09/20 | 1,140 | 1,150 | 1,130 | 1,150 | 488,000 |
| 1989/09/19 | 1,110 | 1,140 | 1,110 | 1,140 | 217,000 |
| 1989/09/18 | 1,100 | 1,100 | 1,080 | 1,100 | 55,000 |
| 1989/09/14 | 1,110 | 1,120 | 1,080 | 1,080 | 117,000 |
| 1989/09/13 | 1,120 | 1,120 | 1,100 | 1,110 | 98,000 |
| 1989/09/12 | 1,120 | 1,130 | 1,100 | 1,120 | 78,000 |
| 1989/09/11 | 1,110 | 1,110 | 1,100 | 1,110 | 90,000 |
| 1989/09/08 | 1,130 | 1,140 | 1,100 | 1,110 | 235,000 |
| 1989/09/07 | 1,150 | 1,150 | 1,120 | 1,140 | 247,000 |
| 1989/09/06 | 1,130 | 1,160 | 1,120 | 1,140 | 1,079,000 |
| 1989/09/05 | 1,110 | 1,120 | 1,100 | 1,120 | 360,000 |
| 1989/09/04 | 1,110 | 1,120 | 1,100 | 1,100 | 148,000 |
| 1989/09/01 | 1,080 | 1,110 | 1,080 | 1,100 | 96,000 |
| 1989/08/31 | 1,100 | 1,110 | 1,090 | 1,100 | 76,000 |
| 1989/08/30 | 1,120 | 1,120 | 1,080 | 1,100 | 121,000 |
| 1989/08/29 | 1,110 | 1,120 | 1,100 | 1,120 | 156,000 |
| 1989/08/28 | 1,110 | 1,120 | 1,090 | 1,120 | 159,000 |
| 1989/08/25 | 1,110 | 1,130 | 1,100 | 1,120 | 357,000 |
| 1989/08/24 | 1,100 | 1,120 | 1,100 | 1,100 | 394,000 |
| 1989/08/23 | 1,090 | 1,100 | 1,080 | 1,080 | 133,000 |
| 1989/08/22 | 1,070 | 1,100 | 1,070 | 1,080 | 56,000 |
| 1989/08/21 | 1,080 | 1,080 | 1,070 | 1,080 | 46,000 |
| 1989/08/18 | 1,120 | 1,120 | 1,080 | 1,080 | 89,000 |
| 1989/08/17 | 1,060 | 1,100 | 1,060 | 1,100 | 214,000 |
| 1989/08/16 | 1,080 | 1,080 | 1,050 | 1,060 | 142,000 |
| 1989/08/15 | 1,080 | 1,080 | 1,060 | 1,060 | 75,000 |
| 1989/08/14 | 1,080 | 1,090 | 1,070 | 1,090 | 174,000 |
| 1989/08/11 | 1,070 | 1,080 | 1,070 | 1,070 | 166,000 |
| 1989/08/10 | 1,060 | 1,080 | 1,060 | 1,070 | 172,000 |
| 1989/08/09 | 1,080 | 1,090 | 1,070 | 1,080 | 56,000 |
| 1989/08/08 | 1,070 | 1,080 | 1,070 | 1,080 | 21,000 |
| 1989/08/07 | 1,070 | 1,080 | 1,060 | 1,060 | 42,000 |
| 1989/08/04 | 1,090 | 1,090 | 1,070 | 1,070 | 70,000 |
| 1989/08/03 | 1,070 | 1,090 | 1,070 | 1,080 | 34,000 |
| 1989/08/02 | 1,090 | 1,090 | 1,070 | 1,080 | 151,000 |
| 1989/08/01 | 1,080 | 1,100 | 1,070 | 1,100 | 100,000 |
| 1989/07/31 | 1,100 | 1,100 | 1,080 | 1,080 | 42,000 |
| 1989/07/28 | 1,120 | 1,130 | 1,080 | 1,080 | 164,000 |
| 1989/07/27 | 1,100 | 1,110 | 1,090 | 1,110 | 222,000 |
| 1989/07/26 | 1,120 | 1,130 | 1,080 | 1,100 | 79,000 |
| 1989/07/25 | 1,070 | 1,140 | 1,070 | 1,140 | 378,000 |
| 1989/07/24 | 1,070 | 1,080 | 1,070 | 1,070 | 50,000 |
| 1989/07/21 | 1,080 | 1,090 | 1,070 | 1,070 | 31,000 |
| 1989/07/20 | 1,070 | 1,070 | 1,060 | 1,060 | 83,000 |
| 1989/07/19 | 1,070 | 1,080 | 1,030 | 1,060 | 66,000 |
| 1989/07/18 | 1,080 | 1,090 | 1,080 | 1,080 | 25,000 |
| 1989/07/17 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 |
| 1989/07/14 | 1,090 | 1,110 | 1,090 | 1,090 | 26,000 |
| 1989/07/13 | 1,100 | 1,130 | 1,100 | 1,110 | 91,000 |
| 1989/07/12 | 1,120 | 1,130 | 1,100 | 1,100 | 123,000 |
| 1989/07/11 | 1,120 | 1,130 | 1,110 | 1,130 | 194,000 |
| 1989/07/10 | 1,130 | 1,130 | 1,110 | 1,130 | 219,000 |
| 1989/07/07 | 1,130 | 1,170 | 1,120 | 1,130 | 741,000 |
| 1989/07/06 | 1,110 | 1,120 | 1,090 | 1,120 | 171,000 |
| 1989/07/05 | 1,070 | 1,120 | 1,060 | 1,090 | 394,000 |
| 1989/07/04 | 1,060 | 1,070 | 1,040 | 1,060 | 90,000 |
| 1989/07/03 | 1,060 | 1,070 | 1,050 | 1,060 | 42,000 |
| 1989/06/30 | 1,060 | 1,070 | 1,030 | 1,060 | 111,000 |
| 1989/06/29 | 1,060 | 1,070 | 1,030 | 1,060 | 96,000 |
| 1989/06/28 | 1,060 | 1,060 | 1,030 | 1,060 | 68,000 |
| 1989/06/27 | 1,060 | 1,060 | 1,020 | 1,020 | 115,000 |
| 1989/06/26 | 1,060 | 1,060 | 1,040 | 1,040 | 34,000 |
| 1989/06/23 | 1,060 | 1,070 | 1,040 | 1,060 | 55,000 |
| 1989/06/22 | 1,060 | 1,060 | 1,040 | 1,040 | 45,000 |
| 1989/06/21 | 1,060 | 1,060 | 1,040 | 1,060 | 40,000 |
| 1989/06/20 | 1,060 | 1,070 | 1,050 | 1,050 | 47,000 |
| 1989/06/19 | 1,070 | 1,070 | 1,050 | 1,050 | 37,000 |
| 1989/06/16 | 1,080 | 1,080 | 1,030 | 1,080 | 85,000 |
| 1989/06/15 | 1,050 | 1,050 | 1,040 | 1,040 | 67,000 |
| 1989/06/14 | 1,060 | 1,060 | 1,040 | 1,050 | 49,000 |
| 1989/06/13 | 1,080 | 1,100 | 1,050 | 1,050 | 84,000 |
| 1989/06/12 | 1,070 | 1,080 | 1,030 | 1,080 | 81,000 |
| 1989/06/09 | 1,080 | 1,090 | 1,070 | 1,070 | 46,000 |
| 1989/06/08 | 1,070 | 1,080 | 1,070 | 1,070 | 53,000 |
| 1989/06/07 | 1,090 | 1,090 | 1,070 | 1,070 | 101,000 |
| 1989/06/06 | 1,100 | 1,100 | 1,070 | 1,090 | 132,000 |
| 1989/06/05 | 1,120 | 1,120 | 1,080 | 1,080 | 227,000 |
| 1989/06/02 | 1,070 | 1,120 | 1,070 | 1,110 | 517,000 |
| 1989/06/01 | 1,100 | 1,100 | 1,060 | 1,060 | 106,000 |
| 1989/05/31 | 1,090 | 1,120 | 1,070 | 1,090 | 442,000 |
| 1989/05/30 | 1,060 | 1,090 | 1,050 | 1,090 | 169,000 |
| 1989/05/29 | 1,070 | 1,080 | 1,060 | 1,060 | 100,000 |
| 1989/05/26 | 1,060 | 1,080 | 1,060 | 1,060 | 117,000 |
| 1989/05/25 | 1,060 | 1,060 | 1,050 | 1,060 | 90,000 |
| 1989/05/24 | 1,050 | 1,070 | 1,050 | 1,060 | 64,000 |
| 1989/05/23 | 1,050 | 1,060 | 1,050 | 1,050 | 102,000 |
| 1989/05/22 | 1,070 | 1,070 | 1,060 | 1,060 | 92,000 |
| 1989/05/19 | 1,090 | 1,100 | 1,060 | 1,060 | 151,000 |
| 1989/05/18 | 1,090 | 1,090 | 1,060 | 1,090 | 77,000 |
| 1989/05/17 | 1,070 | 1,080 | 1,070 | 1,070 | 76,000 |
| 1989/05/16 | 1,080 | 1,080 | 1,070 | 1,080 | 50,000 |
| 1989/05/15 | 1,070 | 1,080 | 1,070 | 1,080 | 53,000 |
| 1989/05/12 | 1,080 | 1,090 | 1,060 | 1,090 | 91,000 |
| 1989/05/11 | 1,090 | 1,100 | 1,090 | 1,090 | 56,000 |
| 1989/05/10 | 1,100 | 1,110 | 1,060 | 1,090 | 156,000 |
| 1989/05/09 | 1,120 | 1,120 | 1,090 | 1,090 | 84,000 |
| 1989/05/08 | 1,130 | 1,130 | 1,110 | 1,120 | 65,000 |
| 1989/05/02 | 1,110 | 1,140 | 1,090 | 1,130 | 583,000 |
| 1989/05/01 | 1,120 | 1,130 | 1,090 | 1,090 | 73,000 |
| 1989/04/28 | 1,120 | 1,120 | 1,090 | 1,090 | 101,000 |
| 1989/04/27 | 1,110 | 1,150 | 1,090 | 1,110 | 243,000 |
| 1989/04/26 | 1,100 | 1,110 | 1,080 | 1,080 | 91,000 |
| 1989/04/25 | 1,110 | 1,120 | 1,080 | 1,080 | 178,000 |
| 1989/04/24 | 1,130 | 1,140 | 1,090 | 1,130 | 395,000 |
| 1989/04/21 | 1,120 | 1,130 | 1,080 | 1,130 | 450,000 |
| 1989/04/20 | 1,160 | 1,200 | 1,100 | 1,120 | 2,181,000 |
| 1989/04/19 | 1,040 | 1,160 | 1,030 | 1,140 | 1,835,000 |
| 1989/04/18 | 1,040 | 1,040 | 1,010 | 1,030 | 89,000 |
| 1989/04/17 | 1,030 | 1,040 | 1,030 | 1,030 | 32,000 |
| 1989/04/14 | 1,030 | 1,040 | 1,010 | 1,020 | 61,000 |
| 1989/04/12 | 1,040 | 1,050 | 1,030 | 1,030 | 8,000 |
| 1989/04/11 | 1,030 | 1,050 | 1,020 | 1,030 | 48,000 |
| 1989/04/10 | 1,020 | 1,020 | 1,020 | 1,020 | 24,000 |
| 1989/04/07 | 1,070 | 1,070 | 1,010 | 1,020 | 60,000 |
| 1989/04/06 | 1,020 | 1,080 | 1,010 | 1,060 | 52,000 |
| 1989/04/05 | 1,060 | 1,060 | 1,040 | 1,040 | 133,000 |
| 1989/04/04 | 1,070 | 1,070 | 1,040 | 1,060 | 74,000 |
| 1989/04/03 | 996 | 1,070 | 996 | 1,030 | 156,000 |
| 1989/03/31 | 1,020 | 1,020 | 991 | 996 | 88,000 |
| 1989/03/30 | 1,020 | 1,030 | 990 | 990 | 90,000 |
| 1989/03/29 | 975 | 1,030 | 965 | 1,030 | 341,000 |
| 1989/03/28 | 997 | 1,050 | 979 | 980 | 145,000 |
| 1989/03/28 | 1 -> 1.10 分割 | ||||
| 1989/03/27 | 1,130 | 1,130 | 1,080 | 1,100 | 318,000 |
| 1989/03/24 | 1,150 | 1,150 | 1,100 | 1,100 | 69,000 |
| 1989/03/23 | 1,080 | 1,160 | 1,080 | 1,160 | 174,000 |
| 1989/03/22 | 1,100 | 1,100 | 1,080 | 1,090 | 102,000 |
| 1989/03/20 | 1,080 | 1,110 | 1,080 | 1,080 | 115,000 |
| 1989/03/17 | 1,100 | 1,110 | 1,080 | 1,080 | 96,000 |
| 1989/03/16 | 1,130 | 1,140 | 1,110 | 1,110 | 124,000 |
| 1989/03/15 | 1,130 | 1,150 | 1,120 | 1,130 | 85,000 |
| 1989/03/14 | 1,130 | 1,170 | 1,110 | 1,150 | 109,000 |
| 1989/03/13 | 1,140 | 1,160 | 1,120 | 1,140 | 175,000 |
| 1989/03/10 | 1,150 | 1,160 | 1,140 | 1,150 | 76,000 |
| 1989/03/09 | 1,170 | 1,180 | 1,140 | 1,160 | 62,000 |
| 1989/03/08 | 1,140 | 1,190 | 1,140 | 1,180 | 205,000 |
| 1989/03/07 | 1,140 | 1,170 | 1,130 | 1,140 | 75,000 |
| 1989/03/06 | 1,160 | 1,170 | 1,130 | 1,140 | 81,000 |
| 1989/03/03 | 1,150 | 1,180 | 1,140 | 1,170 | 357,000 |
| 1989/03/02 | 1,150 | 1,180 | 1,130 | 1,130 | 103,000 |
| 1989/03/01 | 1,160 | 1,180 | 1,140 | 1,140 | 135,000 |
| 1989/02/28 | 1,190 | 1,200 | 1,150 | 1,150 | 137,000 |
| 1989/02/27 | 1,130 | 1,200 | 1,130 | 1,190 | 503,000 |
| 1989/02/23 | 1,150 | 1,180 | 1,130 | 1,150 | 401,000 |
| 1989/02/22 | 1,170 | 1,170 | 1,140 | 1,140 | 335,000 |
| 1989/02/21 | 1,160 | 1,170 | 1,110 | 1,110 | 121,000 |
| 1989/02/20 | 1,190 | 1,200 | 1,150 | 1,150 | 85,000 |
| 1989/02/17 | 1,180 | 1,180 | 1,150 | 1,180 | 219,000 |
| 1989/02/16 | 1,190 | 1,200 | 1,150 | 1,150 | 302,000 |
| 1989/02/15 | 1,160 | 1,230 | 1,160 | 1,190 | 456,000 |
| 1989/02/14 | 1,240 | 1,240 | 1,150 | 1,160 | 470,000 |
| 1989/02/13 | 1,210 | 1,250 | 1,180 | 1,220 | 1,814,000 |
| 1989/02/10 | 1,090 | 1,220 | 1,080 | 1,200 | 1,735,000 |
| 1989/02/09 | 1,130 | 1,150 | 1,080 | 1,120 | 303,000 |
| 1989/02/08 | 1,110 | 1,140 | 1,100 | 1,130 | 200,000 |
| 1989/02/07 | 1,140 | 1,140 | 1,080 | 1,080 | 327,000 |
| 1989/02/06 | 1,160 | 1,170 | 1,140 | 1,140 | 248,000 |
| 1989/02/03 | 1,180 | 1,180 | 1,140 | 1,140 | 727,000 |
| 1989/02/02 | 1,130 | 1,180 | 1,110 | 1,170 | 1,043,000 |
| 1989/02/01 | 1,100 | 1,130 | 1,100 | 1,120 | 476,000 |
| 1989/01/31 | 1,130 | 1,130 | 1,090 | 1,090 | 639,000 |
| 1989/01/30 | 1,150 | 1,150 | 1,110 | 1,130 | 571,000 |
| 1989/01/28 | 1,140 | 1,160 | 1,120 | 1,150 | 1,630,000 |
| 1989/01/27 | 1,080 | 1,100 | 1,080 | 1,100 | 509,000 |
| 1989/01/26 | 1,050 | 1,080 | 1,040 | 1,080 | 334,000 |
| 1989/01/25 | 1,080 | 1,090 | 1,040 | 1,060 | 616,000 |
| 1989/01/24 | 1,030 | 1,100 | 1,010 | 1,080 | 1,012,000 |
| 1989/01/23 | 1,030 | 1,030 | 1,010 | 1,010 | 274,000 |
| 1989/01/20 | 1,000 | 1,010 | 996 | 1,000 | 208,000 |
| 1989/01/19 | 1,000 | 1,010 | 990 | 1,010 | 165,000 |
| 1989/01/18 | 1,000 | 1,010 | 992 | 998 | 145,000 |
| 1989/01/17 | 1,010 | 1,020 | 1,000 | 1,000 | 425,000 |
| 1989/01/13 | 973 | 1,000 | 966 | 998 | 513,000 |
| 1989/01/12 | 957 | 970 | 953 | 970 | 127,000 |
| 1989/01/11 | 965 | 967 | 955 | 967 | 121,000 |
| 1989/01/10 | 970 | 972 | 950 | 969 | 139,000 |
| 1989/01/09 | 970 | 970 | 957 | 965 | 133,000 |
| 1989/01/06 | 920 | 930 | 918 | 919 | 294,000 |
| 1989/01/05 | 945 | 945 | 917 | 917 | 237,000 |
| 1989/01/04 | 935 | 950 | 935 | 944 | 92,000 |