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
1999/12/30 415 420 414 414 59,000
1999/12/29 414 416 413 416 57,000
1999/12/28 418 424 412 412 29,000
1999/12/27 425 425 410 419 102,000
1999/12/24 417 425 415 415 80,000
1999/12/22 420 426 416 416 73,000
1999/12/21 405 415 399 410 419,000
1999/12/20 405 405 399 400 163,000
1999/12/17 405 405 396 399 346,000
1999/12/16 435 435 400 404 205,000
1999/12/15 427 440 426 435 77,000
1999/12/14 436 437 425 425 132,000
1999/12/13 450 450 440 444 73,000
1999/12/10 440 450 436 447 142,000
1999/12/09 450 450 436 436 199,000
1999/12/08 456 461 446 452 200,000
1999/12/07 470 470 451 455 171,000
1999/12/06 465 474 460 460 112,000
1999/12/03 483 484 461 463 87,000
1999/12/02 468 479 466 472 128,000
1999/12/01 481 482 461 461 123,000
1999/11/30 481 494 481 486 47,000
1999/11/29 492 494 480 480 75,000
1999/11/26 488 490 466 467 97,000
1999/11/25 495 500 490 490 45,000
1999/11/24 498 500 495 495 74,000
1999/11/22 529 529 501 501 38,000
1999/11/19 512 521 501 501 97,000
1999/11/18 483 521 483 520 122,000
1999/11/17 462 485 462 480 151,000
1999/11/16 452 465 451 465 110,000
1999/11/15 480 482 460 460 268,000
1999/11/12 490 490 473 480 266,000
1999/11/11 520 529 490 493 193,000
1999/11/10 536 536 526 530 67,000
1999/11/09 551 556 540 545 55,000
1999/11/08 547 547 538 544 62,000
1999/11/05 550 555 543 545 78,000
1999/11/04 554 561 550 550 100,000
1999/11/02 550 556 549 556 77,000
1999/11/01 562 562 550 550 36,000
1999/10/29 545 555 543 545 45,000
1999/10/28 544 545 535 535 191,000
1999/10/27 552 556 541 544 172,000
1999/10/26 533 554 531 549 140,000
1999/10/25 525 540 525 533 300,000
1999/10/22 540 540 525 525 140,000
1999/10/21 549 556 540 540 100,000
1999/10/20 560 564 547 552 92,000
1999/10/19 546 566 546 559 67,000
1999/10/18 561 561 540 545 174,000
1999/10/15 582 598 570 571 101,000
1999/10/14 580 591 580 580 43,000
1999/10/13 598 598 582 583 62,000
1999/10/12 582 598 580 591 137,000
1999/10/08 580 583 580 581 20,000
1999/10/07 572 600 572 590 56,000
1999/10/06 578 578 551 566 85,000
1999/10/05 581 593 579 579 42,000
1999/10/04 591 597 583 595 29,000
1999/10/01 589 599 584 589 54,000
1999/09/30 579 600 579 599 83,000
1999/09/29 588 588 580 585 84,000
1999/09/28 588 588 580 586 33,000
1999/09/27 561 579 555 570 142,000
1999/09/24 553 578 550 550 80,000
1999/09/22 552 554 549 553 149,000
1999/09/21 565 565 548 553 264,000
1999/09/20 580 583 565 567 150,000
1999/09/17 573 582 570 579 118,000
1999/09/16 580 580 571 575 72,000
1999/09/14 586 590 575 585 104,000
1999/09/13 590 600 588 589 66,000
1999/09/10 601 608 588 590 177,000
1999/09/09 615 615 605 605 29,000
1999/09/08 610 610 599 599 51,000
1999/09/07 615 620 600 613 29,000
1999/09/06 600 623 600 620 117,000
1999/09/03 601 607 590 598 126,000
1999/09/02 611 615 610 610 85,000
1999/09/01 610 615 601 606 126,000
1999/08/31 619 619 605 615 305,000
1999/08/30 617 624 617 622 56,000
1999/08/27 639 639 616 616 107,000
1999/08/26 615 644 615 640 110,000
1999/08/25 625 625 615 625 102,000
1999/08/24 637 639 625 625 16,000
1999/08/23 621 627 621 627 68,000
1999/08/20 617 622 617 618 44,000
1999/08/19 618 623 617 622 65,000
1999/08/18 635 635 619 620 37,000
1999/08/17 630 630 627 630 38,000
1999/08/16 630 640 626 634 49,000
1999/08/13 627 627 622 625 37,000
1999/08/12 644 644 626 630 65,000
1999/08/11 630 640 628 628 62,000
1999/08/10 630 638 625 630 86,000
1999/08/09 618 648 618 648 46,000
1999/08/06 617 632 615 617 66,000
1999/08/05 631 635 618 618 118,000
1999/08/04 660 660 635 635 41,000
1999/08/03 656 665 650 650 49,000
1999/08/02 658 661 643 656 125,000
1999/07/30 639 668 638 668 99,000
1999/07/29 644 651 640 647 60,000
1999/07/28 655 655 642 643 69,000
1999/07/27 660 668 650 655 40,000
1999/07/26 668 668 645 648 37,000
1999/07/23 638 644 635 638 86,000
1999/07/22 671 671 650 658 104,000
1999/07/21 682 684 671 677 78,000
1999/07/19 676 683 676 682 147,000
1999/07/16 677 677 673 676 134,000
1999/07/15 671 678 670 675 125,000
1999/07/14 678 685 668 671 106,000
1999/07/13 682 689 668 668 272,000
1999/07/12 694 694 675 682 100,000
1999/07/09 686 693 686 693 80,000
1999/07/08 695 702 686 686 185,000
1999/07/07 690 704 690 695 137,000
1999/07/06 708 708 681 690 204,000
1999/07/05 704 719 701 708 531,000
1999/07/02 674 712 674 701 1,114,000
1999/07/01 665 669 650 667 184,000
1999/06/30 660 660 645 645 141,000
1999/06/29 667 667 655 660 289,000
1999/06/28 658 674 653 666 552,000
1999/06/25 638 652 638 648 249,000
1999/06/24 630 640 628 633 235,000
1999/06/23 630 630 624 624 135,000
1999/06/22 631 631 626 630 224,000
1999/06/21 626 632 625 625 172,000
1999/06/18 625 630 623 630 124,000
1999/06/17 625 628 620 624 76,000
1999/06/16 623 633 620 622 94,000
1999/06/15 625 625 620 622 64,000
1999/06/14 638 638 627 630 79,000
1999/06/11 643 645 627 629 237,000
1999/06/10 644 644 632 640 179,000
1999/06/09 645 651 641 649 320,000
1999/06/08 642 645 637 645 124,000
1999/06/07 638 638 630 634 106,000
1999/06/04 640 640 625 638 133,000
1999/06/03 645 645 623 638 164,000
1999/06/02 638 648 638 644 333,000
1999/06/01 629 637 624 635 197,000
1999/05/31 618 624 618 620 42,000
1999/05/28 615 628 615 628 92,000
1999/05/27 622 636 622 631 201,000
1999/05/26 623 624 611 611 45,000
1999/05/25 623 630 612 624 102,000
1999/05/24 635 636 630 633 174,000
1999/05/21 620 630 620 630 200,000
1999/05/20 618 621 613 613 19,000
1999/05/19 619 623 612 622 112,000
1999/05/18 623 623 610 615 87,000
1999/05/17 629 629 613 615 120,000
1999/05/14 624 639 622 635 251,000
1999/05/13 614 620 611 620 153,000
1999/05/12 614 617 600 608 108,000
1999/05/11 610 614 603 603 92,000
1999/05/10 629 629 609 609 56,000
1999/05/07 629 629 619 620 234,000
1999/05/06 610 610 603 609 104,000
1999/04/30 606 606 593 593 108,000
1999/04/28 607 609 603 604 184,000
1999/04/27 609 610 603 604 82,000
1999/04/26 604 605 600 605 34,000
1999/04/23 597 600 590 600 85,000
1999/04/22 605 605 588 601 225,000
1999/04/21 609 612 590 605 95,000
1999/04/20 610 618 607 612 37,000
1999/04/19 608 618 608 608 81,000
1999/04/16 605 611 604 609 86,000
1999/04/15 611 613 606 609 98,000
1999/04/14 613 617 603 605 240,000
1999/04/13 612 616 610 611 107,000
1999/04/12 608 618 608 612 43,000
1999/04/09 645 645 625 628 56,000
1999/04/08 643 645 630 641 66,000
1999/04/07 630 645 620 640 172,000
1999/04/06 626 640 623 625 488,000
1999/04/05 618 635 610 625 238,000
1999/04/02 616 616 598 598 322,000
1999/04/01 599 620 595 617 227,000
1999/03/31 595 599 580 583 52,000
1999/03/30 600 600 588 593 116,000
1999/03/29 581 596 581 586 25,000
1999/03/26 591 595 585 585 64,000
1999/03/25 580 597 580 590 101,000
1999/03/24 575 575 570 570 88,000
1999/03/23 582 592 575 575 85,000
1999/03/19 580 584 573 581 30,000
1999/03/18 595 595 570 570 210,000
1999/03/17 589 595 580 593 330,000
1999/03/16 575 580 570 579 316,000
1999/03/15 580 580 570 570 123,000
1999/03/12 581 581 573 580 119,000
1999/03/11 589 591 570 580 145,000
1999/03/10 586 593 581 586 79,000
1999/03/09 581 589 581 581 66,000
1999/03/08 596 597 582 585 31,000
1999/03/05 565 597 565 597 137,000
1999/03/04 567 570 564 564 67,000
1999/03/03 576 576 566 566 73,000
1999/03/02 591 591 576 576 74,000
1999/03/01 597 597 580 582 93,000
1999/02/26 598 602 597 597 51,000
1999/02/25 595 599 595 599 17,000
1999/02/24 611 611 595 607 52,000
1999/02/23 614 614 600 601 117,000
1999/02/22 616 616 610 614 55,000
1999/02/19 610 620 605 606 95,000
1999/02/18 617 620 610 618 52,000
1999/02/17 610 610 603 610 29,000
1999/02/16 606 630 606 610 29,000
1999/02/15 606 607 606 606 8,000
1999/02/12 610 610 605 605 44,000
1999/02/10 603 610 603 610 64,000
1999/02/09 601 611 601 610 23,000
1999/02/08 609 619 599 619 25,000
1999/02/05 620 620 600 620 47,000
1999/02/04 605 620 605 620 19,000
1999/02/03 610 620 610 615 32,000
1999/02/02 630 630 615 625 12,000
1999/02/01 627 627 610 610 32,000
1999/01/29 639 639 612 617 41,000
1999/01/28 640 640 630 630 205,000
1999/01/27 629 629 620 629 162,000
1999/01/26 605 620 595 619 212,000
1999/01/25 604 604 595 595 74,000
1999/01/22 610 618 602 602 20,000
1999/01/21 609 614 606 613 99,000
1999/01/20 605 619 602 619 66,000
1999/01/19 611 612 604 608 153,000
1999/01/18 620 620 612 617 28,000
1999/01/14 617 620 605 620 62,000
1999/01/13 631 631 620 620 120,000
1999/01/12 658 658 630 639 63,000
1999/01/11 674 679 652 660 651,000
1999/01/08 612 678 604 678 222,000
1999/01/07 613 624 613 622 10,000
1999/01/06 603 610 601 610 9,000
1999/01/05 611 611 600 600 25,000
1999/01/04 604 604 594 601 15,000

このページの先頭へ