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 |
|---|---|---|---|---|---|
| 1991/12/30 | 731 | 735 | 711 | 731 | 136,000 |
| 1991/12/27 | 768 | 768 | 730 | 731 | 64,000 |
| 1991/12/26 | 778 | 778 | 758 | 769 | 78,000 |
| 1991/12/25 | 738 | 780 | 733 | 780 | 159,000 |
| 1991/12/24 | 760 | 760 | 730 | 748 | 97,000 |
| 1991/12/20 | 745 | 750 | 735 | 750 | 121,000 |
| 1991/12/19 | 745 | 755 | 730 | 755 | 77,000 |
| 1991/12/18 | 769 | 785 | 755 | 755 | 622,000 |
| 1991/12/17 | 745 | 776 | 736 | 773 | 430,000 |
| 1991/12/16 | 735 | 745 | 735 | 742 | 182,000 |
| 1991/12/13 | 728 | 745 | 721 | 731 | 559,000 |
| 1991/12/12 | 725 | 727 | 710 | 727 | 180,000 |
| 1991/12/11 | 700 | 715 | 695 | 715 | 60,000 |
| 1991/12/10 | 728 | 728 | 705 | 705 | 80,000 |
| 1991/12/09 | 740 | 740 | 711 | 721 | 58,000 |
| 1991/12/06 | 730 | 740 | 730 | 740 | 13,000 |
| 1991/12/05 | 750 | 750 | 730 | 730 | 26,000 |
| 1991/12/04 | 725 | 751 | 725 | 750 | 46,000 |
| 1991/12/03 | 690 | 710 | 680 | 705 | 133,000 |
| 1991/12/02 | 700 | 700 | 690 | 690 | 70,000 |
| 1991/11/29 | 721 | 730 | 716 | 725 | 85,000 |
| 1991/11/28 | 736 | 736 | 715 | 728 | 65,000 |
| 1991/11/27 | 720 | 739 | 720 | 739 | 138,000 |
| 1991/11/26 | 745 | 745 | 715 | 720 | 305,000 |
| 1991/11/25 | 760 | 760 | 745 | 746 | 52,000 |
| 1991/11/22 | 757 | 780 | 750 | 760 | 72,000 |
| 1991/11/21 | 780 | 789 | 750 | 751 | 109,000 |
| 1991/11/20 | 777 | 783 | 765 | 780 | 125,000 |
| 1991/11/19 | 805 | 807 | 796 | 796 | 107,000 |
| 1991/11/18 | 805 | 811 | 780 | 795 | 147,000 |
| 1991/11/15 | 845 | 849 | 830 | 831 | 86,000 |
| 1991/11/14 | 858 | 860 | 845 | 846 | 99,000 |
| 1991/11/13 | 860 | 870 | 850 | 868 | 109,000 |
| 1991/11/12 | 843 | 860 | 843 | 860 | 63,000 |
| 1991/11/11 | 859 | 859 | 841 | 848 | 168,000 |
| 1991/11/08 | 850 | 869 | 840 | 869 | 90,000 |
| 1991/11/07 | 859 | 870 | 835 | 870 | 55,000 |
| 1991/11/06 | 878 | 878 | 859 | 859 | 72,000 |
| 1991/11/05 | 879 | 880 | 868 | 879 | 57,000 |
| 1991/11/01 | 879 | 880 | 870 | 880 | 49,000 |
| 1991/10/31 | 885 | 885 | 880 | 880 | 48,000 |
| 1991/10/30 | 905 | 905 | 885 | 885 | 54,000 |
| 1991/10/29 | 872 | 915 | 871 | 905 | 137,000 |
| 1991/10/28 | 872 | 889 | 871 | 872 | 67,000 |
| 1991/10/25 | 886 | 890 | 882 | 882 | 119,000 |
| 1991/10/24 | 887 | 894 | 885 | 886 | 126,000 |
| 1991/10/23 | 893 | 900 | 887 | 888 | 160,000 |
| 1991/10/22 | 884 | 903 | 884 | 903 | 158,000 |
| 1991/10/21 | 883 | 905 | 883 | 887 | 170,000 |
| 1991/10/18 | 897 | 900 | 891 | 893 | 103,000 |
| 1991/10/17 | 910 | 917 | 900 | 917 | 198,000 |
| 1991/10/16 | 901 | 920 | 881 | 920 | 189,000 |
| 1991/10/15 | 899 | 910 | 887 | 903 | 232,000 |
| 1991/10/14 | 892 | 914 | 890 | 900 | 162,000 |
| 1991/10/11 | 916 | 916 | 901 | 902 | 126,000 |
| 1991/10/09 | 911 | 940 | 908 | 913 | 350,000 |
| 1991/10/08 | 911 | 930 | 905 | 911 | 289,000 |
| 1991/10/07 | 936 | 942 | 919 | 919 | 279,000 |
| 1991/10/04 | 967 | 967 | 930 | 935 | 373,000 |
| 1991/10/03 | 963 | 979 | 950 | 967 | 1,713,000 |
| 1991/10/02 | 940 | 961 | 935 | 953 | 1,916,000 |
| 1991/10/01 | 911 | 935 | 911 | 930 | 971,000 |
| 1991/09/30 | 911 | 921 | 910 | 910 | 484,000 |
| 1991/09/27 | 926 | 947 | 916 | 916 | 1,737,000 |
| 1991/09/26 | 850 | 928 | 850 | 928 | 643,000 |
| 1991/09/25 | 850 | 855 | 830 | 850 | 388,000 |
| 1991/09/24 | 851 | 852 | 835 | 850 | 189,000 |
| 1991/09/20 | 868 | 870 | 852 | 855 | 222,000 |
| 1991/09/19 | 881 | 884 | 850 | 878 | 417,000 |
| 1991/09/18 | 880 | 900 | 876 | 887 | 486,000 |
| 1991/09/17 | 900 | 909 | 881 | 885 | 504,000 |
| 1991/09/13 | 885 | 905 | 885 | 901 | 898,000 |
| 1991/09/12 | 846 | 884 | 846 | 883 | 536,000 |
| 1991/09/11 | 840 | 885 | 822 | 856 | 728,000 |
| 1991/09/10 | 900 | 900 | 821 | 839 | 670,000 |
| 1991/09/09 | 898 | 898 | 875 | 890 | 552,000 |
| 1991/09/06 | 871 | 900 | 840 | 889 | 1,257,000 |
| 1991/09/05 | 905 | 923 | 863 | 865 | 1,320,000 |
| 1991/09/04 | 890 | 924 | 880 | 909 | 1,056,000 |
| 1991/09/03 | 915 | 932 | 891 | 900 | 1,834,000 |
| 1991/09/02 | 850 | 912 | 850 | 905 | 1,464,000 |
| 1991/08/30 | 820 | 860 | 820 | 850 | 451,000 |
| 1991/08/29 | 809 | 833 | 809 | 820 | 163,000 |
| 1991/08/28 | 797 | 814 | 797 | 814 | 98,000 |
| 1991/08/27 | 795 | 800 | 790 | 795 | 94,000 |
| 1991/08/26 | 801 | 801 | 790 | 795 | 146,000 |
| 1991/08/23 | 767 | 811 | 764 | 795 | 296,000 |
| 1991/08/22 | 746 | 780 | 746 | 771 | 88,000 |
| 1991/08/21 | 700 | 750 | 700 | 745 | 116,000 |
| 1991/08/20 | 714 | 715 | 700 | 700 | 94,000 |
| 1991/08/19 | 761 | 770 | 730 | 730 | 98,000 |
| 1991/08/16 | 762 | 770 | 761 | 770 | 41,000 |
| 1991/08/15 | 761 | 770 | 760 | 770 | 44,000 |
| 1991/08/14 | 770 | 780 | 761 | 780 | 71,000 |
| 1991/08/13 | 770 | 780 | 760 | 770 | 174,000 |
| 1991/08/12 | 800 | 800 | 790 | 790 | 102,000 |
| 1991/08/09 | 805 | 818 | 801 | 810 | 139,000 |
| 1991/08/08 | 822 | 827 | 818 | 818 | 159,000 |
| 1991/08/07 | 829 | 840 | 829 | 829 | 26,000 |
| 1991/08/06 | 826 | 830 | 817 | 821 | 81,000 |
| 1991/08/05 | 835 | 840 | 826 | 826 | 64,000 |
| 1991/08/02 | 845 | 847 | 830 | 830 | 85,000 |
| 1991/08/01 | 837 | 848 | 835 | 835 | 68,000 |
| 1991/07/31 | 836 | 845 | 835 | 840 | 51,000 |
| 1991/07/30 | 848 | 848 | 835 | 835 | 69,000 |
| 1991/07/29 | 832 | 848 | 832 | 848 | 67,000 |
| 1991/07/26 | 851 | 858 | 832 | 832 | 144,000 |
| 1991/07/25 | 836 | 850 | 836 | 850 | 69,000 |
| 1991/07/24 | 832 | 850 | 830 | 846 | 57,000 |
| 1991/07/23 | 835 | 840 | 826 | 840 | 70,000 |
| 1991/07/22 | 840 | 842 | 835 | 840 | 77,000 |
| 1991/07/19 | 848 | 850 | 840 | 840 | 65,000 |
| 1991/07/18 | 851 | 851 | 832 | 846 | 33,000 |
| 1991/07/17 | 868 | 870 | 854 | 854 | 72,000 |
| 1991/07/16 | 874 | 874 | 858 | 858 | 60,000 |
| 1991/07/15 | 876 | 877 | 858 | 858 | 166,000 |
| 1991/07/12 | 845 | 868 | 845 | 868 | 236,000 |
| 1991/07/11 | 861 | 861 | 840 | 841 | 87,000 |
| 1991/07/10 | 838 | 859 | 820 | 859 | 208,000 |
| 1991/07/09 | 822 | 840 | 789 | 830 | 358,000 |
| 1991/07/08 | 867 | 869 | 820 | 830 | 457,000 |
| 1991/07/05 | 880 | 901 | 870 | 870 | 890,000 |
| 1991/07/04 | 865 | 885 | 850 | 880 | 332,000 |
| 1991/07/03 | 877 | 885 | 865 | 875 | 514,000 |
| 1991/07/02 | 894 | 905 | 872 | 887 | 1,171,000 |
| 1991/07/01 | 860 | 899 | 850 | 898 | 1,017,000 |
| 1991/06/28 | 868 | 868 | 843 | 850 | 2,246,000 |
| 1991/06/27 | 845 | 879 | 834 | 858 | 929,000 |
| 1991/06/26 | 814 | 856 | 814 | 845 | 1,322,000 |
| 1991/06/25 | 801 | 815 | 795 | 815 | 102,000 |
| 1991/06/24 | 814 | 814 | 805 | 805 | 111,000 |
| 1991/06/21 | 800 | 809 | 800 | 809 | 139,000 |
| 1991/06/20 | 779 | 805 | 779 | 800 | 144,000 |
| 1991/06/19 | 795 | 795 | 780 | 789 | 59,000 |
| 1991/06/18 | 799 | 799 | 790 | 790 | 15,000 |
| 1991/06/17 | 800 | 800 | 798 | 798 | 64,000 |
| 1991/06/14 | 783 | 798 | 780 | 798 | 79,000 |
| 1991/06/13 | 790 | 798 | 790 | 791 | 42,000 |
| 1991/06/12 | 800 | 800 | 785 | 800 | 38,000 |
| 1991/06/11 | 790 | 798 | 789 | 790 | 46,000 |
| 1991/06/10 | 808 | 808 | 797 | 800 | 25,000 |
| 1991/06/07 | 803 | 812 | 803 | 810 | 43,000 |
| 1991/06/06 | 819 | 819 | 813 | 813 | 33,000 |
| 1991/06/05 | 815 | 820 | 815 | 815 | 27,000 |
| 1991/06/04 | 816 | 820 | 815 | 820 | 12,000 |
| 1991/06/03 | 825 | 825 | 812 | 816 | 45,000 |
| 1991/05/31 | 818 | 828 | 810 | 812 | 69,000 |
| 1991/05/30 | 815 | 819 | 810 | 815 | 29,000 |
| 1991/05/29 | 810 | 828 | 810 | 828 | 95,000 |
| 1991/05/28 | 819 | 819 | 800 | 810 | 68,000 |
| 1991/05/27 | 800 | 819 | 800 | 810 | 208,000 |
| 1991/05/24 | 800 | 800 | 792 | 800 | 71,000 |
| 1991/05/23 | 800 | 800 | 798 | 800 | 67,000 |
| 1991/05/22 | 799 | 800 | 795 | 800 | 10,000 |
| 1991/05/21 | 798 | 800 | 796 | 800 | 24,000 |
| 1991/05/20 | 790 | 800 | 790 | 800 | 24,000 |
| 1991/05/17 | 800 | 800 | 790 | 800 | 35,000 |
| 1991/05/16 | 799 | 800 | 790 | 800 | 55,000 |
| 1991/05/15 | 802 | 805 | 800 | 805 | 33,000 |
| 1991/05/14 | 805 | 805 | 801 | 801 | 60,000 |
| 1991/05/13 | 806 | 806 | 801 | 801 | 19,000 |
| 1991/05/10 | 810 | 810 | 799 | 800 | 85,000 |
| 1991/05/09 | 800 | 800 | 795 | 800 | 62,000 |
| 1991/05/08 | 803 | 803 | 800 | 800 | 27,000 |
| 1991/05/07 | 814 | 814 | 800 | 809 | 15,000 |
| 1991/05/02 | 800 | 804 | 791 | 804 | 37,000 |
| 1991/05/01 | 794 | 800 | 790 | 796 | 53,000 |
| 1991/04/30 | 796 | 796 | 793 | 795 | 44,000 |
| 1991/04/26 | 794 | 798 | 785 | 796 | 57,000 |
| 1991/04/25 | 800 | 800 | 785 | 791 | 80,000 |
| 1991/04/24 | 795 | 799 | 791 | 799 | 30,000 |
| 1991/04/23 | 795 | 795 | 790 | 795 | 81,000 |
| 1991/04/22 | 797 | 805 | 795 | 801 | 60,000 |
| 1991/04/19 | 792 | 798 | 792 | 798 | 21,000 |
| 1991/04/18 | 821 | 822 | 791 | 795 | 99,000 |
| 1991/04/17 | 820 | 830 | 820 | 820 | 41,000 |
| 1991/04/16 | 816 | 821 | 816 | 820 | 31,000 |
| 1991/04/15 | 845 | 845 | 816 | 816 | 97,000 |
| 1991/04/12 | 825 | 835 | 815 | 835 | 110,000 |
| 1991/04/11 | 806 | 815 | 806 | 815 | 80,000 |
| 1991/04/10 | 811 | 815 | 806 | 806 | 91,000 |
| 1991/04/09 | 805 | 815 | 805 | 808 | 75,000 |
| 1991/04/08 | 811 | 815 | 805 | 805 | 100,000 |
| 1991/04/05 | 805 | 811 | 802 | 806 | 136,000 |
| 1991/04/04 | 790 | 805 | 790 | 793 | 43,000 |
| 1991/04/03 | 800 | 810 | 790 | 790 | 64,000 |
| 1991/04/02 | 790 | 799 | 788 | 790 | 35,000 |
| 1991/04/01 | 771 | 790 | 770 | 790 | 41,000 |
| 1991/03/29 | 778 | 785 | 769 | 769 | 35,000 |
| 1991/03/28 | 767 | 785 | 767 | 769 | 79,000 |
| 1991/03/27 | 773 | 773 | 760 | 765 | 49,000 |
| 1991/03/26 | 781 | 781 | 758 | 758 | 41,000 |
| 1991/03/25 | 800 | 800 | 781 | 781 | 40,000 |
| 1991/03/22 | 790 | 795 | 780 | 790 | 51,000 |
| 1991/03/20 | 800 | 800 | 786 | 790 | 100,000 |
| 1991/03/19 | 821 | 824 | 810 | 820 | 43,000 |
| 1991/03/18 | 835 | 849 | 820 | 825 | 115,000 |
| 1991/03/15 | 830 | 835 | 825 | 835 | 147,000 |
| 1991/03/14 | 825 | 840 | 825 | 830 | 112,000 |
| 1991/03/13 | 845 | 845 | 825 | 825 | 134,000 |
| 1991/03/12 | 859 | 859 | 840 | 845 | 205,000 |
| 1991/03/11 | 859 | 868 | 855 | 856 | 579,000 |
| 1991/03/08 | 819 | 849 | 819 | 849 | 360,000 |
| 1991/03/07 | 838 | 838 | 818 | 819 | 484,000 |
| 1991/03/06 | 805 | 818 | 785 | 818 | 354,000 |
| 1991/03/05 | 770 | 790 | 768 | 785 | 145,000 |
| 1991/03/04 | 740 | 763 | 740 | 763 | 40,000 |
| 1991/03/01 | 760 | 765 | 759 | 759 | 93,000 |
| 1991/02/28 | 758 | 770 | 758 | 770 | 53,000 |
| 1991/02/27 | 750 | 760 | 750 | 758 | 68,000 |
| 1991/02/26 | 780 | 780 | 765 | 770 | 77,000 |
| 1991/02/25 | 748 | 770 | 748 | 770 | 95,000 |
| 1991/02/22 | 760 | 769 | 750 | 769 | 50,000 |
| 1991/02/21 | 749 | 765 | 745 | 756 | 69,000 |
| 1991/02/20 | 752 | 759 | 735 | 753 | 105,000 |
| 1991/02/19 | 765 | 787 | 755 | 762 | 249,000 |
| 1991/02/18 | 750 | 755 | 733 | 755 | 215,000 |
| 1991/02/15 | 735 | 735 | 711 | 711 | 140,000 |
| 1991/02/14 | 715 | 745 | 710 | 735 | 255,000 |
| 1991/02/13 | 720 | 720 | 705 | 710 | 138,000 |
| 1991/02/12 | 710 | 715 | 699 | 715 | 316,000 |
| 1991/02/08 | 650 | 700 | 645 | 700 | 287,000 |
| 1991/02/07 | 645 | 650 | 628 | 635 | 308,000 |
| 1991/02/06 | 631 | 645 | 631 | 636 | 71,000 |
| 1991/02/05 | 616 | 640 | 615 | 640 | 52,000 |
| 1991/02/04 | 615 | 615 | 605 | 606 | 30,000 |
| 1991/02/01 | 610 | 615 | 605 | 615 | 27,000 |
| 1991/01/31 | 630 | 635 | 620 | 620 | 78,000 |
| 1991/01/30 | 635 | 635 | 620 | 620 | 35,000 |
| 1991/01/29 | 635 | 639 | 635 | 635 | 17,000 |
| 1991/01/28 | 639 | 639 | 638 | 639 | 10,000 |
| 1991/01/25 | 639 | 640 | 625 | 639 | 66,000 |
| 1991/01/24 | 630 | 645 | 629 | 640 | 92,000 |
| 1991/01/23 | 650 | 650 | 631 | 632 | 56,000 |
| 1991/01/22 | 660 | 660 | 650 | 650 | 39,000 |
| 1991/01/21 | 660 | 670 | 660 | 660 | 49,000 |
| 1991/01/18 | 659 | 670 | 625 | 670 | 56,000 |
| 1991/01/17 | 630 | 649 | 625 | 649 | 89,000 |
| 1991/01/16 | 640 | 640 | 628 | 630 | 110,000 |
| 1991/01/14 | 677 | 677 | 670 | 677 | 30,000 |
| 1991/01/11 | 660 | 680 | 646 | 680 | 94,000 |
| 1991/01/10 | 670 | 671 | 655 | 670 | 94,000 |
| 1991/01/09 | 659 | 670 | 652 | 670 | 50,000 |
| 1991/01/08 | 670 | 670 | 645 | 669 | 64,000 |
| 1991/01/07 | 682 | 682 | 665 | 670 | 28,000 |
| 1991/01/04 | 710 | 710 | 680 | 680 | 22,000 |