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 |
|---|---|---|---|---|---|
| 1996/12/30 | 636 | 656 | 635 | 656 | 43,000 |
| 1996/12/27 | 609 | 648 | 609 | 638 | 94,000 |
| 1996/12/26 | 611 | 611 | 602 | 609 | 94,000 |
| 1996/12/25 | 608 | 620 | 600 | 605 | 711,000 |
| 1996/12/24 | 625 | 625 | 590 | 590 | 52,000 |
| 1996/12/20 | 635 | 638 | 625 | 625 | 119,000 |
| 1996/12/19 | 655 | 655 | 625 | 625 | 122,000 |
| 1996/12/18 | 667 | 667 | 655 | 655 | 57,000 |
| 1996/12/17 | 667 | 668 | 660 | 667 | 43,000 |
| 1996/12/16 | 655 | 661 | 655 | 661 | 30,000 |
| 1996/12/13 | 652 | 660 | 650 | 655 | 94,000 |
| 1996/12/12 | 674 | 674 | 672 | 672 | 42,000 |
| 1996/12/11 | 674 | 678 | 670 | 670 | 101,000 |
| 1996/12/10 | 680 | 680 | 674 | 674 | 100,000 |
| 1996/12/09 | 680 | 680 | 676 | 679 | 69,000 |
| 1996/12/06 | 692 | 692 | 671 | 671 | 67,000 |
| 1996/12/05 | 679 | 684 | 679 | 684 | 97,000 |
| 1996/12/04 | 674 | 680 | 674 | 680 | 53,000 |
| 1996/12/03 | 690 | 690 | 680 | 686 | 100,000 |
| 1996/12/02 | 715 | 715 | 695 | 695 | 243,000 |
| 1996/11/29 | 730 | 730 | 720 | 720 | 61,000 |
| 1996/11/28 | 733 | 733 | 722 | 722 | 27,000 |
| 1996/11/27 | 739 | 739 | 735 | 739 | 46,000 |
| 1996/11/26 | 733 | 733 | 730 | 733 | 21,000 |
| 1996/11/25 | 733 | 733 | 730 | 730 | 7,000 |
| 1996/11/22 | 722 | 727 | 720 | 727 | 74,000 |
| 1996/11/21 | 735 | 736 | 720 | 722 | 57,000 |
| 1996/11/20 | 737 | 737 | 735 | 735 | 24,000 |
| 1996/11/19 | 745 | 746 | 735 | 735 | 66,000 |
| 1996/11/18 | 739 | 740 | 735 | 739 | 43,000 |
| 1996/11/15 | 747 | 750 | 729 | 740 | 147,000 |
| 1996/11/14 | 741 | 744 | 735 | 740 | 293,000 |
| 1996/11/13 | 770 | 772 | 753 | 760 | 179,000 |
| 1996/11/12 | 771 | 788 | 771 | 788 | 44,000 |
| 1996/11/11 | 770 | 780 | 770 | 771 | 4,000 |
| 1996/11/08 | 771 | 780 | 769 | 780 | 76,000 |
| 1996/11/07 | 789 | 790 | 774 | 774 | 43,000 |
| 1996/11/06 | 775 | 795 | 772 | 795 | 53,000 |
| 1996/11/05 | 785 | 785 | 778 | 778 | 26,000 |
| 1996/11/01 | 790 | 790 | 784 | 784 | 30,000 |
| 1996/10/31 | 790 | 790 | 783 | 790 | 37,000 |
| 1996/10/30 | 783 | 791 | 783 | 791 | 61,000 |
| 1996/10/29 | 785 | 793 | 785 | 790 | 42,000 |
| 1996/10/28 | 778 | 778 | 771 | 778 | 63,000 |
| 1996/10/25 | 788 | 788 | 778 | 778 | 86,000 |
| 1996/10/24 | 790 | 790 | 786 | 790 | 25,000 |
| 1996/10/23 | 795 | 796 | 790 | 793 | 80,000 |
| 1996/10/22 | 809 | 809 | 800 | 800 | 83,000 |
| 1996/10/21 | 809 | 810 | 800 | 800 | 63,000 |
| 1996/10/18 | 800 | 804 | 800 | 800 | 80,000 |
| 1996/10/17 | 800 | 800 | 790 | 800 | 47,000 |
| 1996/10/16 | 796 | 800 | 795 | 800 | 94,000 |
| 1996/10/15 | 778 | 797 | 778 | 797 | 34,000 |
| 1996/10/14 | 778 | 787 | 773 | 774 | 13,000 |
| 1996/10/11 | 775 | 780 | 771 | 772 | 58,000 |
| 1996/10/09 | 780 | 782 | 775 | 777 | 35,000 |
| 1996/10/08 | 782 | 792 | 782 | 782 | 171,000 |
| 1996/10/07 | 779 | 782 | 779 | 782 | 16,000 |
| 1996/10/04 | 775 | 785 | 775 | 782 | 22,000 |
| 1996/10/03 | 791 | 791 | 780 | 780 | 24,000 |
| 1996/10/02 | 798 | 798 | 784 | 784 | 26,000 |
| 1996/10/01 | 800 | 800 | 792 | 792 | 29,000 |
| 1996/09/30 | 792 | 805 | 789 | 800 | 97,000 |
| 1996/09/27 | 786 | 800 | 782 | 800 | 53,000 |
| 1996/09/26 | 800 | 800 | 780 | 780 | 44,000 |
| 1996/09/25 | 774 | 783 | 774 | 782 | 67,000 |
| 1996/09/24 | 799 | 799 | 782 | 782 | 43,000 |
| 1996/09/20 | 788 | 790 | 785 | 790 | 112,000 |
| 1996/09/19 | 798 | 798 | 780 | 785 | 107,000 |
| 1996/09/18 | 806 | 809 | 800 | 800 | 37,000 |
| 1996/09/17 | 805 | 810 | 805 | 809 | 179,000 |
| 1996/09/13 | 800 | 800 | 780 | 795 | 158,000 |
| 1996/09/12 | 785 | 790 | 777 | 790 | 53,000 |
| 1996/09/11 | 785 | 789 | 784 | 785 | 84,000 |
| 1996/09/10 | 773 | 795 | 773 | 785 | 274,000 |
| 1996/09/09 | 775 | 782 | 770 | 774 | 234,000 |
| 1996/09/06 | 780 | 780 | 765 | 775 | 84,000 |
| 1996/09/05 | 762 | 775 | 762 | 770 | 21,000 |
| 1996/09/04 | 764 | 772 | 764 | 770 | 39,000 |
| 1996/09/03 | 782 | 782 | 762 | 772 | 115,000 |
| 1996/09/02 | 770 | 770 | 762 | 762 | 21,000 |
| 1996/08/30 | 770 | 771 | 760 | 770 | 95,000 |
| 1996/08/29 | 780 | 780 | 770 | 780 | 12,000 |
| 1996/08/28 | 800 | 800 | 785 | 786 | 30,000 |
| 1996/08/27 | 795 | 800 | 785 | 800 | 37,000 |
| 1996/08/26 | 810 | 810 | 800 | 800 | 57,000 |
| 1996/08/23 | 800 | 800 | 796 | 800 | 157,000 |
| 1996/08/22 | 794 | 799 | 789 | 789 | 29,000 |
| 1996/08/21 | 800 | 800 | 790 | 790 | 46,000 |
| 1996/08/20 | 792 | 800 | 786 | 800 | 89,000 |
| 1996/08/19 | 800 | 810 | 785 | 800 | 50,000 |
| 1996/08/16 | 790 | 800 | 790 | 800 | 42,000 |
| 1996/08/15 | 795 | 799 | 785 | 795 | 35,000 |
| 1996/08/14 | 761 | 790 | 761 | 790 | 71,000 |
| 1996/08/13 | 760 | 770 | 760 | 770 | 56,000 |
| 1996/08/12 | 760 | 761 | 750 | 760 | 34,000 |
| 1996/08/09 | 770 | 771 | 760 | 770 | 65,000 |
| 1996/08/08 | 780 | 790 | 770 | 780 | 124,000 |
| 1996/08/07 | 778 | 786 | 776 | 780 | 79,000 |
| 1996/08/06 | 790 | 790 | 776 | 780 | 27,000 |
| 1996/08/05 | 778 | 784 | 776 | 780 | 31,000 |
| 1996/08/02 | 794 | 794 | 778 | 778 | 43,000 |
| 1996/08/01 | 775 | 776 | 775 | 776 | 54,000 |
| 1996/07/31 | 780 | 780 | 765 | 776 | 114,000 |
| 1996/07/30 | 780 | 780 | 770 | 772 | 69,000 |
| 1996/07/29 | 790 | 790 | 780 | 785 | 36,000 |
| 1996/07/26 | 798 | 799 | 790 | 790 | 154,000 |
| 1996/07/25 | 783 | 790 | 782 | 790 | 98,000 |
| 1996/07/24 | 793 | 793 | 772 | 786 | 230,000 |
| 1996/07/23 | 794 | 796 | 791 | 795 | 323,000 |
| 1996/07/22 | 810 | 810 | 794 | 795 | 48,000 |
| 1996/07/19 | 825 | 825 | 806 | 810 | 293,000 |
| 1996/07/18 | 827 | 830 | 817 | 822 | 371,000 |
| 1996/07/17 | 812 | 826 | 812 | 825 | 555,000 |
| 1996/07/16 | 800 | 810 | 790 | 810 | 240,000 |
| 1996/07/15 | 806 | 809 | 802 | 807 | 117,000 |
| 1996/07/12 | 808 | 812 | 806 | 810 | 223,000 |
| 1996/07/11 | 817 | 820 | 812 | 812 | 126,000 |
| 1996/07/10 | 820 | 824 | 818 | 820 | 286,000 |
| 1996/07/09 | 809 | 820 | 809 | 816 | 319,000 |
| 1996/07/08 | 809 | 817 | 808 | 817 | 300,000 |
| 1996/07/05 | 822 | 833 | 822 | 828 | 403,000 |
| 1996/07/04 | 830 | 833 | 823 | 827 | 866,000 |
| 1996/07/03 | 815 | 836 | 812 | 832 | 1,008,000 |
| 1996/07/02 | 819 | 819 | 812 | 816 | 426,000 |
| 1996/07/01 | 816 | 819 | 810 | 819 | 452,000 |
| 1996/06/28 | 809 | 816 | 808 | 814 | 601,000 |
| 1996/06/27 | 808 | 810 | 800 | 803 | 562,000 |
| 1996/06/26 | 802 | 807 | 800 | 800 | 390,000 |
| 1996/06/25 | 801 | 804 | 795 | 799 | 386,000 |
| 1996/06/24 | 813 | 813 | 791 | 800 | 279,000 |
| 1996/06/21 | 799 | 810 | 794 | 803 | 1,741,000 |
| 1996/06/20 | 787 | 804 | 787 | 796 | 927,000 |
| 1996/06/19 | 772 | 793 | 770 | 788 | 305,000 |
| 1996/06/18 | 770 | 772 | 766 | 772 | 168,000 |
| 1996/06/17 | 777 | 785 | 771 | 772 | 155,000 |
| 1996/06/14 | 762 | 777 | 762 | 767 | 117,000 |
| 1996/06/13 | 759 | 768 | 759 | 759 | 33,000 |
| 1996/06/12 | 756 | 769 | 756 | 768 | 98,000 |
| 1996/06/11 | 753 | 766 | 753 | 766 | 88,000 |
| 1996/06/10 | 751 | 760 | 751 | 760 | 59,000 |
| 1996/06/07 | 750 | 760 | 745 | 751 | 86,000 |
| 1996/06/06 | 770 | 770 | 749 | 760 | 110,000 |
| 1996/06/05 | 765 | 770 | 760 | 770 | 148,000 |
| 1996/06/04 | 755 | 775 | 750 | 775 | 134,000 |
| 1996/06/03 | 781 | 781 | 735 | 745 | 138,000 |
| 1996/05/31 | 789 | 790 | 770 | 780 | 147,000 |
| 1996/05/30 | 780 | 801 | 775 | 785 | 836,000 |
| 1996/05/29 | 771 | 777 | 761 | 777 | 323,000 |
| 1996/05/28 | 750 | 790 | 735 | 761 | 212,000 |
| 1996/05/27 | 742 | 749 | 739 | 749 | 21,000 |
| 1996/05/24 | 750 | 750 | 740 | 745 | 50,000 |
| 1996/05/23 | 746 | 750 | 742 | 742 | 61,000 |
| 1996/05/22 | 760 | 760 | 745 | 745 | 84,000 |
| 1996/05/21 | 760 | 760 | 750 | 751 | 59,000 |
| 1996/05/20 | 770 | 770 | 755 | 765 | 61,000 |
| 1996/05/17 | 767 | 777 | 765 | 765 | 131,000 |
| 1996/05/16 | 760 | 761 | 751 | 758 | 96,000 |
| 1996/05/15 | 741 | 763 | 741 | 750 | 173,000 |
| 1996/05/14 | 761 | 762 | 750 | 751 | 128,000 |
| 1996/05/13 | 782 | 783 | 760 | 767 | 179,000 |
| 1996/05/10 | 780 | 788 | 775 | 780 | 366,000 |
| 1996/05/09 | 797 | 797 | 780 | 780 | 672,000 |
| 1996/05/08 | 760 | 790 | 758 | 790 | 358,000 |
| 1996/05/07 | 760 | 766 | 755 | 765 | 142,000 |
| 1996/05/02 | 757 | 765 | 757 | 764 | 169,000 |
| 1996/05/01 | 760 | 776 | 760 | 767 | 183,000 |
| 1996/04/30 | 779 | 780 | 768 | 768 | 206,000 |
| 1996/04/26 | 779 | 784 | 776 | 784 | 333,000 |
| 1996/04/25 | 779 | 780 | 772 | 779 | 462,000 |
| 1996/04/24 | 757 | 785 | 757 | 776 | 766,000 |
| 1996/04/23 | 758 | 762 | 751 | 760 | 205,000 |
| 1996/04/22 | 760 | 765 | 758 | 758 | 138,000 |
| 1996/04/19 | 762 | 762 | 751 | 758 | 281,000 |
| 1996/04/18 | 750 | 770 | 749 | 760 | 944,000 |
| 1996/04/17 | 740 | 745 | 738 | 745 | 192,000 |
| 1996/04/16 | 748 | 749 | 740 | 740 | 152,000 |
| 1996/04/15 | 734 | 745 | 734 | 745 | 266,000 |
| 1996/04/12 | 737 | 737 | 725 | 735 | 174,000 |
| 1996/04/11 | 720 | 730 | 715 | 727 | 77,000 |
| 1996/04/10 | 734 | 734 | 720 | 726 | 183,000 |
| 1996/04/09 | 721 | 732 | 721 | 726 | 325,000 |
| 1996/04/08 | 734 | 734 | 720 | 720 | 165,000 |
| 1996/04/05 | 703 | 739 | 702 | 737 | 726,000 |
| 1996/04/04 | 702 | 710 | 700 | 703 | 129,000 |
| 1996/04/03 | 705 | 705 | 700 | 700 | 170,000 |
| 1996/04/02 | 700 | 705 | 697 | 705 | 94,000 |
| 1996/04/01 | 701 | 710 | 700 | 700 | 204,000 |
| 1996/03/29 | 695 | 700 | 695 | 697 | 105,000 |
| 1996/03/28 | 690 | 695 | 685 | 690 | 54,000 |
| 1996/03/27 | 693 | 693 | 680 | 680 | 66,000 |
| 1996/03/26 | 677 | 700 | 670 | 673 | 90,000 |
| 1996/03/25 | 689 | 690 | 670 | 670 | 131,000 |
| 1996/03/22 | 687 | 687 | 670 | 687 | 50,000 |
| 1996/03/21 | 682 | 687 | 680 | 687 | 66,000 |
| 1996/03/19 | 688 | 688 | 674 | 678 | 55,000 |
| 1996/03/18 | 655 | 680 | 654 | 670 | 79,000 |
| 1996/03/15 | 651 | 660 | 651 | 656 | 22,000 |
| 1996/03/14 | 651 | 658 | 648 | 650 | 70,000 |
| 1996/03/13 | 650 | 659 | 650 | 650 | 77,000 |
| 1996/03/12 | 658 | 665 | 658 | 665 | 35,000 |
| 1996/03/11 | 652 | 658 | 652 | 658 | 74,000 |
| 1996/03/08 | 670 | 675 | 664 | 672 | 252,000 |
| 1996/03/07 | 671 | 680 | 671 | 680 | 129,000 |
| 1996/03/06 | 671 | 680 | 666 | 670 | 102,000 |
| 1996/03/05 | 675 | 675 | 665 | 667 | 34,000 |
| 1996/03/04 | 675 | 675 | 665 | 665 | 32,000 |
| 1996/03/01 | 675 | 680 | 665 | 680 | 46,000 |
| 1996/02/29 | 662 | 680 | 661 | 680 | 49,000 |
| 1996/02/28 | 681 | 681 | 680 | 681 | 13,000 |
| 1996/02/27 | 699 | 699 | 680 | 680 | 51,000 |
| 1996/02/26 | 699 | 700 | 685 | 695 | 31,000 |
| 1996/02/23 | 695 | 700 | 685 | 700 | 131,000 |
| 1996/02/22 | 680 | 691 | 680 | 690 | 95,000 |
| 1996/02/21 | 696 | 696 | 670 | 683 | 35,000 |
| 1996/02/20 | 686 | 693 | 682 | 686 | 89,000 |
| 1996/02/19 | 700 | 700 | 690 | 695 | 63,000 |
| 1996/02/16 | 710 | 713 | 692 | 700 | 166,000 |
| 1996/02/15 | 703 | 716 | 700 | 716 | 255,000 |
| 1996/02/14 | 712 | 712 | 705 | 705 | 78,000 |
| 1996/02/13 | 714 | 715 | 703 | 703 | 41,000 |
| 1996/02/09 | 723 | 723 | 705 | 715 | 215,000 |
| 1996/02/08 | 700 | 731 | 700 | 724 | 483,000 |
| 1996/02/07 | 691 | 705 | 690 | 700 | 229,000 |
| 1996/02/06 | 698 | 698 | 690 | 690 | 142,000 |
| 1996/02/05 | 704 | 706 | 698 | 700 | 211,000 |
| 1996/02/02 | 706 | 711 | 700 | 705 | 234,000 |
| 1996/02/01 | 703 | 707 | 700 | 700 | 155,000 |
| 1996/01/31 | 700 | 704 | 693 | 700 | 347,000 |
| 1996/01/30 | 721 | 721 | 700 | 704 | 656,000 |
| 1996/01/29 | 665 | 715 | 665 | 715 | 1,088,000 |
| 1996/01/26 | 660 | 664 | 656 | 664 | 187,000 |
| 1996/01/25 | 655 | 660 | 651 | 656 | 59,000 |
| 1996/01/24 | 652 | 655 | 650 | 650 | 58,000 |
| 1996/01/23 | 663 | 663 | 650 | 650 | 80,000 |
| 1996/01/22 | 668 | 668 | 653 | 653 | 35,000 |
| 1996/01/19 | 652 | 661 | 650 | 658 | 68,000 |
| 1996/01/18 | 665 | 670 | 660 | 660 | 94,000 |
| 1996/01/17 | 675 | 678 | 670 | 670 | 75,000 |
| 1996/01/16 | 671 | 674 | 668 | 669 | 230,000 |
| 1996/01/12 | 670 | 674 | 665 | 665 | 104,000 |
| 1996/01/11 | 678 | 678 | 666 | 675 | 135,000 |
| 1996/01/10 | 679 | 680 | 675 | 675 | 136,000 |
| 1996/01/09 | 674 | 682 | 671 | 682 | 251,000 |
| 1996/01/08 | 679 | 680 | 672 | 672 | 170,000 |
| 1996/01/05 | 680 | 683 | 655 | 675 | 256,000 |
| 1996/01/04 | 676 | 683 | 675 | 683 | 108,000 |