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
2000/12/29 402 407 400 402 36,000
2000/12/28 401 406 401 405 141,000
2000/12/27 400 405 398 405 242,000
2000/12/26 401 401 398 398 82,000
2000/12/25 404 404 399 402 111,000
2000/12/22 400 401 398 399 168,000
2000/12/21 408 409 398 404 247,000
2000/12/20 408 410 405 408 96,000
2000/12/19 418 420 410 410 144,000
2000/12/18 424 424 421 423 144,000
2000/12/15 422 427 422 424 43,000
2000/12/14 427 429 426 426 118,000
2000/12/13 425 429 425 429 193,000
2000/12/12 425 426 421 425 52,000
2000/12/11 422 427 421 427 52,000
2000/12/08 430 430 421 421 165,000
2000/12/07 427 430 424 430 48,000
2000/12/06 433 434 427 427 41,000
2000/12/05 429 434 427 427 58,000
2000/12/04 435 435 427 428 37,000
2000/12/01 427 430 420 426 25,000
2000/11/30 420 427 415 427 21,000
2000/11/29 414 420 414 416 11,000
2000/11/28 420 420 417 417 51,000
2000/11/27 432 432 417 417 50,000
2000/11/24 413 418 413 417 26,000
2000/11/22 412 420 410 413 59,000
2000/11/21 419 419 414 414 29,000
2000/11/20 405 414 405 414 22,000
2000/11/17 410 415 406 415 49,000
2000/11/16 420 420 415 415 38,000
2000/11/15 420 423 413 413 42,000
2000/11/14 405 415 405 415 22,000
2000/11/13 404 407 403 405 64,000
2000/11/10 402 410 402 408 48,000
2000/11/09 410 410 405 410 27,000
2000/11/08 415 416 407 410 31,000
2000/11/07 414 419 405 410 27,000
2000/11/06 401 420 401 411 35,000
2000/11/02 395 400 394 399 40,000
2000/11/01 393 401 392 393 52,000
2000/10/31 392 395 391 392 62,000
2000/10/30 398 399 394 396 42,000
2000/10/27 400 400 394 398 52,000
2000/10/26 400 400 391 397 83,000
2000/10/25 401 403 401 403 18,000
2000/10/24 400 403 398 401 79,000
2000/10/23 403 403 400 400 34,000
2000/10/20 400 405 400 405 97,000
2000/10/19 405 406 398 400 113,000
2000/10/18 406 414 405 405 56,000
2000/10/17 410 410 406 408 44,000
2000/10/16 415 416 412 414 28,000
2000/10/13 410 413 405 413 61,000
2000/10/12 415 420 415 415 18,000
2000/10/11 415 420 412 420 50,000
2000/10/10 420 420 412 415 87,000
2000/10/06 422 433 421 421 39,000
2000/10/05 420 429 420 427 34,000
2000/10/04 429 432 425 430 41,000
2000/10/03 433 435 430 434 48,000
2000/10/02 429 433 429 432 23,000
2000/09/29 425 425 420 425 91,000
2000/09/28 420 430 416 416 38,000
2000/09/27 420 425 418 420 28,000
2000/09/26 433 440 426 431 42,000
2000/09/25 451 451 432 442 57,000
2000/09/22 430 432 426 426 33,000
2000/09/21 440 450 440 440 53,000
2000/09/20 434 444 428 444 90,000
2000/09/19 416 425 416 424 36,000
2000/09/18 423 423 416 423 44,000
2000/09/14 426 429 425 425 36,000
2000/09/13 431 436 426 436 35,000
2000/09/12 434 435 430 431 35,000
2000/09/11 434 445 430 433 34,000
2000/09/08 430 434 430 434 37,000
2000/09/07 430 434 429 431 23,000
2000/09/06 436 436 432 432 35,000
2000/09/05 433 440 432 432 16,000
2000/09/04 435 436 430 432 38,000
2000/09/01 440 440 430 438 39,000
2000/08/31 444 444 438 440 23,000
2000/08/30 447 450 445 447 46,000
2000/08/29 450 451 448 450 57,000
2000/08/28 464 464 450 450 69,000
2000/08/25 455 462 453 462 28,000
2000/08/24 452 465 452 459 45,000
2000/08/23 460 462 453 453 14,000
2000/08/22 459 465 457 465 36,000
2000/08/21 452 459 451 459 60,000
2000/08/18 456 459 452 452 10,000
2000/08/17 463 465 456 456 35,000
2000/08/16 461 465 461 464 31,000
2000/08/15 456 465 455 462 19,000
2000/08/14 460 460 455 455 31,000
2000/08/11 440 450 440 450 31,000
2000/08/10 440 449 440 440 44,000
2000/08/09 440 448 437 440 23,000
2000/08/08 452 452 439 440 21,000
2000/08/07 437 454 437 454 18,000
2000/08/04 441 448 440 442 45,000
2000/08/03 440 444 437 440 19,000
2000/08/02 447 449 443 443 36,000
2000/08/01 442 449 442 447 42,000
2000/07/31 425 434 425 432 56,000
2000/07/28 460 460 450 450 70,000
2000/07/27 470 470 451 460 96,000
2000/07/26 461 468 459 460 49,000
2000/07/25 458 469 458 460 44,000
2000/07/24 475 475 456 458 64,000
2000/07/21 481 488 477 477 53,000
2000/07/19 468 480 463 480 80,000
2000/07/18 501 502 472 472 109,000
2000/07/17 512 516 502 503 97,000
2000/07/14 503 509 501 502 81,000
2000/07/13 520 520 501 501 208,000
2000/07/12 514 525 508 525 738,000
2000/07/11 490 511 490 505 540,000
2000/07/10 488 488 481 484 93,000
2000/07/07 475 481 472 475 64,000
2000/07/06 473 479 471 475 53,000
2000/07/05 477 486 474 479 68,000
2000/07/04 495 495 472 473 119,000
2000/07/03 495 495 488 493 171,000
2000/06/30 480 494 480 480 278,000
2000/06/29 475 484 470 480 251,000
2000/06/28 451 473 450 464 228,000
2000/06/27 451 451 446 449 132,000
2000/06/26 450 451 447 450 73,000
2000/06/23 455 455 450 450 108,000
2000/06/22 455 460 455 456 93,000
2000/06/21 464 464 454 454 138,000
2000/06/20 460 465 458 465 81,000
2000/06/19 458 462 452 462 50,000
2000/06/16 470 470 458 458 171,000
2000/06/15 478 478 472 473 106,000
2000/06/14 480 482 473 480 229,000
2000/06/13 480 483 471 480 263,000
2000/06/12 476 488 471 471 454,000
2000/06/09 443 478 443 471 749,000
2000/06/08 441 443 435 443 99,000
2000/06/07 445 445 439 440 117,000
2000/06/06 447 450 441 442 269,000
2000/06/05 420 458 420 450 460,000
2000/06/02 417 418 411 414 110,000
2000/06/01 416 418 415 416 45,000
2000/05/31 425 427 416 416 38,000
2000/05/30 415 428 413 415 53,000
2000/05/29 423 423 410 415 67,000
2000/05/26 406 412 406 407 48,000
2000/05/25 415 418 410 412 60,000
2000/05/24 420 420 414 414 60,000
2000/05/23 419 421 417 420 46,000
2000/05/22 430 430 421 421 29,000
2000/05/19 422 430 417 430 95,000
2000/05/18 429 429 420 422 75,000
2000/05/17 430 433 426 430 77,000
2000/05/16 424 429 421 425 126,000
2000/05/15 416 420 416 419 99,000
2000/05/12 415 420 414 419 30,000
2000/05/11 407 415 405 415 50,000
2000/05/10 418 420 411 412 41,000
2000/05/09 416 418 412 418 20,000
2000/05/08 411 411 405 411 83,000
2000/05/02 408 410 401 401 39,000
2000/05/01 405 408 400 403 63,000
2000/04/28 400 407 398 398 82,000
2000/04/27 401 406 400 401 87,000
2000/04/26 404 406 403 406 58,000
2000/04/25 409 415 405 410 38,000
2000/04/24 409 415 403 408 137,000
2000/04/21 420 420 408 408 60,000
2000/04/20 416 420 415 420 99,000
2000/04/19 421 423 415 415 78,000
2000/04/18 430 430 420 430 55,000
2000/04/17 420 429 407 429 104,000
2000/04/14 431 440 429 439 94,000
2000/04/13 430 431 427 429 106,000
2000/04/12 430 435 428 429 116,000
2000/04/11 438 440 428 429 101,000
2000/04/10 441 442 436 438 79,000
2000/04/07 435 440 435 437 74,000
2000/04/06 447 447 432 432 55,000
2000/04/05 436 447 435 447 67,000
2000/04/04 433 445 430 435 118,000
2000/04/03 435 436 420 430 70,000
2000/03/31 440 440 434 434 43,000
2000/03/30 438 445 436 436 54,000
2000/03/29 433 446 433 438 109,000
2000/03/28 440 440 432 433 33,000
2000/03/27 447 447 431 437 147,000
2000/03/24 450 450 421 422 156,000
2000/03/23 450 450 440 444 95,000
2000/03/22 443 450 430 442 126,000
2000/03/21 430 443 430 438 79,000
2000/03/17 426 445 420 429 70,000
2000/03/16 421 425 417 425 40,000
2000/03/15 420 444 420 420 118,000
2000/03/14 438 439 410 425 113,000
2000/03/13 450 456 435 443 102,000
2000/03/10 432 444 432 444 146,000
2000/03/09 440 440 428 428 60,000
2000/03/08 440 444 435 435 41,000
2000/03/07 448 455 445 449 83,000
2000/03/06 440 450 438 443 155,000
2000/03/03 425 437 425 433 76,000
2000/03/02 424 425 418 421 72,000
2000/03/01 420 430 409 409 71,000
2000/02/29 420 430 420 430 70,000
2000/02/28 420 432 405 405 67,000
2000/02/25 402 402 396 400 120,000
2000/02/24 395 402 395 402 37,000
2000/02/23 398 405 390 405 81,000
2000/02/22 390 402 390 402 68,000
2000/02/21 391 400 390 391 56,000
2000/02/18 400 402 390 391 166,000
2000/02/17 402 404 400 400 101,000
2000/02/16 406 410 400 407 121,000
2000/02/15 418 419 401 401 66,000
2000/02/14 420 425 417 418 58,000
2000/02/10 420 430 417 417 113,000
2000/02/09 430 435 421 423 92,000
2000/02/08 434 435 431 431 79,000
2000/02/07 433 437 432 436 43,000
2000/02/04 433 434 431 432 103,000
2000/02/03 435 435 431 431 81,000
2000/02/02 435 437 431 437 117,000
2000/02/01 435 435 431 432 92,000
2000/01/31 433 436 430 430 41,000
2000/01/28 436 440 431 431 62,000
2000/01/27 448 450 440 440 78,000
2000/01/26 452 452 440 442 84,000
2000/01/25 455 455 450 450 78,000
2000/01/24 455 460 454 457 83,000
2000/01/21 453 455 450 453 93,000
2000/01/20 453 455 449 453 112,000
2000/01/19 447 450 446 450 83,000
2000/01/18 453 453 447 451 139,000
2000/01/17 449 450 445 448 141,000
2000/01/14 450 450 437 440 183,000
2000/01/13 416 452 415 451 302,000
2000/01/12 410 420 408 415 154,000
2000/01/11 419 419 408 408 97,000
2000/01/07 410 419 405 419 114,000
2000/01/06 405 415 403 403 139,000
2000/01/05 405 410 401 401 87,000
2000/01/04 414 415 404 415 58,000

このページの先頭へ