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
2002/12/30 352 355 352 352 10,000
2002/12/27 359 359 347 354 65,000
2002/12/26 336 350 335 350 38,000
2002/12/25 331 334 329 334 65,000
2002/12/24 338 339 322 336 50,000
2002/12/20 325 340 325 339 81,000
2002/12/19 320 330 314 325 90,000
2002/12/18 335 336 329 329 197,000
2002/12/17 338 340 336 337 120,000
2002/12/16 345 345 336 336 83,000
2002/12/13 351 352 344 347 203,000
2002/12/12 354 358 352 354 96,000
2002/12/11 361 362 354 354 37,000
2002/12/10 350 360 350 360 122,000
2002/12/09 365 366 357 358 42,000
2002/12/06 368 368 363 364 124,000
2002/12/05 372 378 368 368 67,000
2002/12/04 386 386 372 372 51,000
2002/12/03 395 398 387 391 130,000
2002/12/02 376 392 376 385 264,000
2002/11/29 359 374 355 368 65,000
2002/11/28 370 370 364 364 114,000
2002/11/27 366 379 366 368 145,000
2002/11/26 360 366 360 365 118,000
2002/11/25 356 366 356 364 144,000
2002/11/22 349 357 348 357 81,000
2002/11/21 344 345 341 343 45,000
2002/11/20 330 335 330 335 91,000
2002/11/19 335 340 332 332 58,000
2002/11/18 344 344 333 336 31,000
2002/11/15 337 343 337 343 69,000
2002/11/14 337 339 334 337 48,000
2002/11/13 350 350 331 335 214,000
2002/11/12 364 364 357 363 20,000
2002/11/11 366 366 359 364 39,000
2002/11/08 376 376 370 376 34,000
2002/11/07 372 380 360 380 33,000
2002/11/06 370 379 370 377 47,000
2002/11/05 375 380 366 380 38,000
2002/11/01 372 380 369 370 43,000
2002/10/31 366 370 366 367 46,000
2002/10/30 365 371 364 371 31,000
2002/10/29 370 370 366 369 24,000
2002/10/28 377 377 369 376 90,000
2002/10/25 350 371 350 371 63,000
2002/10/24 360 361 353 354 14,000
2002/10/23 351 360 349 359 56,000
2002/10/22 374 374 352 353 35,000
2002/10/21 360 370 360 370 73,000
2002/10/18 352 363 352 360 35,000
2002/10/17 357 362 350 357 52,000
2002/10/16 360 365 358 359 62,000
2002/10/15 351 358 350 358 33,000
2002/10/11 347 347 336 346 51,000
2002/10/10 330 336 330 332 68,000
2002/10/09 347 347 336 336 78,000
2002/10/08 355 356 347 349 85,000
2002/10/07 371 371 354 355 99,000
2002/10/04 371 380 370 377 119,000
2002/10/03 391 391 370 375 119,000
2002/10/02 393 393 385 386 24,000
2002/10/01 385 388 382 388 59,000
2002/09/30 393 395 386 386 81,000
2002/09/27 393 398 393 398 100,000
2002/09/26 400 401 393 397 38,000
2002/09/25 402 404 391 396 24,000
2002/09/24 403 403 395 402 93,000
2002/09/20 402 402 394 395 60,000
2002/09/19 401 405 397 397 54,000
2002/09/18 396 396 390 396 150,000
2002/09/17 400 401 396 396 139,000
2002/09/13 398 406 392 405 159,000
2002/09/12 394 404 390 404 62,000
2002/09/11 397 398 390 393 91,000
2002/09/10 381 395 378 395 407,000
2002/09/09 385 385 378 379 247,000
2002/09/06 389 389 379 380 172,000
2002/09/05 387 391 383 387 201,000
2002/09/04 391 391 380 382 233,000
2002/09/03 396 396 390 393 177,000
2002/09/02 415 416 394 399 279,000
2002/08/30 415 422 415 416 68,000
2002/08/29 420 420 415 415 61,000
2002/08/28 438 438 423 423 63,000
2002/08/27 440 440 430 433 138,000
2002/08/26 442 444 441 441 53,000
2002/08/23 436 441 435 435 30,000
2002/08/22 440 444 432 441 93,000
2002/08/21 431 448 429 448 69,000
2002/08/20 441 441 431 431 56,000
2002/08/19 453 453 439 442 48,000
2002/08/16 450 455 449 454 24,000
2002/08/15 459 459 450 450 22,000
2002/08/14 448 455 448 450 36,000
2002/08/13 445 450 445 445 33,000
2002/08/12 450 457 450 457 66,000
2002/08/09 450 460 440 455 112,000
2002/08/08 453 453 445 450 33,000
2002/08/07 445 455 445 448 30,000
2002/08/06 454 454 445 449 36,000
2002/08/05 450 459 450 455 43,000
2002/08/02 455 458 451 453 51,000
2002/08/01 456 463 456 459 30,000
2002/07/31 461 465 457 457 38,000
2002/07/30 456 470 456 460 56,000
2002/07/29 466 466 455 461 92,000
2002/07/26 453 457 450 451 108,000
2002/07/25 461 461 455 455 100,000
2002/07/24 460 461 455 455 39,000
2002/07/23 460 469 457 469 39,000
2002/07/22 457 470 457 470 44,000
2002/07/19 472 473 467 472 27,000
2002/07/18 461 485 460 484 227,000
2002/07/17 454 460 446 460 114,000
2002/07/16 446 458 446 454 118,000
2002/07/15 451 453 446 446 295,000
2002/07/12 467 467 459 460 315,000
2002/07/11 477 478 473 477 65,000
2002/07/10 478 487 477 482 39,000
2002/07/09 487 489 476 489 63,000
2002/07/08 482 487 482 487 45,000
2002/07/05 483 483 481 483 12,000
2002/07/04 478 485 476 483 45,000
2002/07/03 483 493 480 492 66,000
2002/07/02 483 484 475 484 34,000
2002/07/01 494 494 482 488 91,000
2002/06/28 474 474 466 474 33,000
2002/06/27 471 471 464 464 73,000
2002/06/26 470 470 461 466 101,000
2002/06/25 470 476 470 471 34,000
2002/06/24 451 472 447 472 72,000
2002/06/21 465 469 464 464 124,000
2002/06/20 463 475 463 472 98,000
2002/06/19 487 487 467 471 124,000
2002/06/18 496 496 481 488 102,000
2002/06/17 485 485 468 473 130,000
2002/06/14 500 502 491 495 283,000
2002/06/13 518 518 506 510 227,000
2002/06/12 518 524 510 519 432,000
2002/06/11 510 514 487 506 157,000
2002/06/10 510 515 507 510 178,000
2002/06/07 518 518 506 508 206,000
2002/06/06 496 518 495 518 519,000
2002/06/05 486 499 486 492 138,000
2002/06/04 492 492 485 485 55,000
2002/06/03 494 494 486 491 68,000
2002/05/31 486 494 483 484 93,000
2002/05/30 490 495 486 487 75,000
2002/05/29 486 494 485 490 78,000
2002/05/28 495 495 485 490 118,000
2002/05/27 499 500 489 489 124,000
2002/05/24 494 495 484 494 76,000
2002/05/23 495 495 484 484 119,000
2002/05/22 484 495 484 494 146,000
2002/05/21 486 490 484 489 93,000
2002/05/20 476 490 475 486 135,000
2002/05/17 470 472 461 471 143,000
2002/05/16 460 470 460 470 65,000
2002/05/15 465 465 459 459 48,000
2002/05/14 461 462 455 456 116,000
2002/05/13 468 468 460 460 39,000
2002/05/10 470 470 465 465 80,000
2002/05/09 468 473 465 465 270,000
2002/05/08 467 471 466 466 90,000
2002/05/07 468 470 466 467 75,000
2002/05/02 470 472 470 470 56,000
2002/05/01 469 471 468 470 40,000
2002/04/30 472 472 468 468 65,000
2002/04/26 478 478 468 473 133,000
2002/04/25 476 480 471 474 97,000
2002/04/24 479 480 470 475 98,000
2002/04/23 490 490 478 479 119,000
2002/04/22 493 495 487 490 92,000
2002/04/19 485 489 480 489 144,000
2002/04/18 486 490 480 485 93,000
2002/04/17 478 487 474 487 77,000
2002/04/16 474 479 474 478 59,000
2002/04/15 465 476 464 474 50,000
2002/04/12 471 471 460 460 126,000
2002/04/11 480 480 467 467 173,000
2002/04/10 493 493 478 478 256,000
2002/04/09 490 490 485 485 58,000
2002/04/08 490 493 475 491 122,000
2002/04/05 487 494 486 487 76,000
2002/04/04 487 495 487 488 81,000
2002/04/03 481 489 480 484 73,000
2002/04/02 490 494 486 491 65,000
2002/04/01 494 497 487 495 55,000
2002/03/29 499 504 490 500 87,000
2002/03/28 500 500 493 493 52,000
2002/03/27 498 498 490 495 102,000
2002/03/26 491 498 482 498 189,000
2002/03/25 492 492 484 492 97,000
2002/03/22 481 485 478 482 103,000
2002/03/20 483 483 480 481 165,000
2002/03/19 480 483 478 483 126,000
2002/03/18 491 498 478 480 86,000
2002/03/15 479 488 478 488 54,000
2002/03/14 478 482 478 478 67,000
2002/03/13 497 497 486 488 74,000
2002/03/12 499 505 495 498 110,000
2002/03/11 480 498 480 493 133,000
2002/03/08 485 492 475 475 298,000
2002/03/07 491 493 485 490 129,000
2002/03/06 485 489 480 480 68,000
2002/03/05 492 495 476 489 91,000
2002/03/04 490 495 484 492 184,000
2002/03/01 477 479 469 479 60,000
2002/02/28 481 485 470 477 81,000
2002/02/27 465 486 464 486 185,000
2002/02/26 480 480 468 470 49,000
2002/02/25 475 481 474 480 144,000
2002/02/22 477 477 462 470 61,000
2002/02/21 469 473 462 473 45,000
2002/02/20 455 472 455 469 67,000
2002/02/19 470 470 458 462 117,000
2002/02/18 458 465 455 465 88,000
2002/02/15 460 463 458 460 155,000
2002/02/14 450 462 450 457 156,000
2002/02/13 438 455 438 450 162,000
2002/02/12 430 435 427 435 50,000
2002/02/08 410 422 410 417 268,000
2002/02/07 415 423 415 420 68,000
2002/02/06 416 416 406 413 151,000
2002/02/05 408 416 408 411 108,000
2002/02/04 426 429 417 423 169,000
2002/02/01 438 439 425 426 128,000
2002/01/31 436 440 432 438 245,000
2002/01/30 441 446 432 446 264,000
2002/01/29 463 463 450 451 135,000
2002/01/28 464 471 463 465 285,000
2002/01/25 466 468 458 464 252,000
2002/01/24 459 464 453 461 330,000
2002/01/23 450 453 448 450 164,000
2002/01/22 462 462 451 456 122,000
2002/01/21 455 459 451 457 183,000
2002/01/18 440 451 440 450 165,000
2002/01/17 437 439 433 434 174,000
2002/01/16 435 438 435 436 72,000
2002/01/15 446 446 438 441 120,000
2002/01/11 451 455 445 446 205,000
2002/01/10 460 463 456 456 171,000
2002/01/09 465 466 455 458 136,000
2002/01/08 477 477 461 461 191,000
2002/01/07 473 477 472 477 115,000
2002/01/04 478 485 469 471 62,000

このページの先頭へ