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 |
|---|---|---|---|---|---|
| 2003/12/30 | 408 | 408 | 400 | 407 | 56,000 |
| 2003/12/29 | 404 | 405 | 397 | 398 | 114,000 |
| 2003/12/26 | 391 | 398 | 390 | 394 | 60,000 |
| 2003/12/25 | 395 | 395 | 391 | 392 | 50,000 |
| 2003/12/24 | 395 | 398 | 392 | 394 | 71,000 |
| 2003/12/22 | 392 | 397 | 392 | 395 | 104,000 |
| 2003/12/19 | 392 | 395 | 392 | 394 | 134,000 |
| 2003/12/18 | 393 | 397 | 392 | 392 | 130,000 |
| 2003/12/17 | 402 | 402 | 391 | 392 | 271,000 |
| 2003/12/16 | 384 | 398 | 382 | 394 | 464,000 |
| 2003/12/15 | 380 | 385 | 378 | 379 | 209,000 |
| 2003/12/12 | 371 | 379 | 371 | 377 | 241,000 |
| 2003/12/11 | 370 | 376 | 369 | 371 | 136,000 |
| 2003/12/10 | 376 | 377 | 367 | 372 | 152,000 |
| 2003/12/09 | 380 | 382 | 371 | 373 | 180,000 |
| 2003/12/08 | 380 | 384 | 377 | 378 | 233,000 |
| 2003/12/05 | 383 | 383 | 381 | 381 | 290,000 |
| 2003/12/04 | 385 | 385 | 381 | 382 | 252,000 |
| 2003/12/03 | 390 | 390 | 386 | 386 | 139,000 |
| 2003/12/02 | 394 | 395 | 390 | 390 | 60,000 |
| 2003/12/01 | 385 | 397 | 385 | 394 | 53,000 |
| 2003/11/28 | 399 | 399 | 393 | 395 | 26,000 |
| 2003/11/27 | 399 | 401 | 399 | 399 | 72,000 |
| 2003/11/26 | 396 | 412 | 393 | 399 | 106,000 |
| 2003/11/25 | 401 | 401 | 392 | 394 | 93,000 |
| 2003/11/21 | 391 | 399 | 391 | 396 | 49,000 |
| 2003/11/20 | 389 | 393 | 389 | 393 | 40,000 |
| 2003/11/19 | 389 | 397 | 387 | 394 | 41,000 |
| 2003/11/18 | 390 | 395 | 383 | 387 | 203,000 |
| 2003/11/17 | 417 | 418 | 405 | 405 | 73,000 |
| 2003/11/14 | 418 | 419 | 416 | 417 | 58,000 |
| 2003/11/13 | 416 | 421 | 415 | 420 | 47,000 |
| 2003/11/12 | 414 | 416 | 410 | 415 | 79,000 |
| 2003/11/11 | 419 | 420 | 415 | 419 | 112,000 |
| 2003/11/10 | 418 | 422 | 418 | 419 | 37,000 |
| 2003/11/07 | 414 | 419 | 414 | 418 | 70,000 |
| 2003/11/06 | 412 | 414 | 410 | 410 | 105,000 |
| 2003/11/05 | 417 | 417 | 412 | 412 | 75,000 |
| 2003/11/04 | 414 | 419 | 412 | 413 | 131,000 |
| 2003/10/31 | 423 | 425 | 415 | 415 | 51,000 |
| 2003/10/30 | 427 | 428 | 421 | 421 | 33,000 |
| 2003/10/29 | 425 | 433 | 425 | 432 | 43,000 |
| 2003/10/28 | 428 | 428 | 421 | 425 | 28,000 |
| 2003/10/27 | 415 | 427 | 415 | 418 | 73,000 |
| 2003/10/24 | 420 | 426 | 410 | 410 | 154,000 |
| 2003/10/23 | 435 | 435 | 424 | 425 | 147,000 |
| 2003/10/22 | 443 | 443 | 436 | 442 | 57,000 |
| 2003/10/21 | 442 | 446 | 440 | 443 | 72,000 |
| 2003/10/20 | 445 | 445 | 440 | 441 | 43,000 |
| 2003/10/17 | 440 | 443 | 437 | 442 | 64,000 |
| 2003/10/16 | 435 | 439 | 435 | 437 | 29,000 |
| 2003/10/15 | 440 | 444 | 436 | 437 | 51,000 |
| 2003/10/14 | 444 | 447 | 438 | 438 | 79,000 |
| 2003/10/10 | 435 | 440 | 431 | 439 | 126,000 |
| 2003/10/09 | 435 | 437 | 435 | 436 | 52,000 |
| 2003/10/08 | 440 | 443 | 435 | 436 | 102,000 |
| 2003/10/07 | 445 | 446 | 437 | 438 | 78,000 |
| 2003/10/06 | 445 | 448 | 443 | 443 | 114,000 |
| 2003/10/03 | 447 | 448 | 442 | 444 | 64,000 |
| 2003/10/02 | 443 | 447 | 441 | 446 | 64,000 |
| 2003/10/01 | 443 | 444 | 440 | 440 | 62,000 |
| 2003/09/30 | 444 | 450 | 444 | 448 | 42,000 |
| 2003/09/29 | 446 | 448 | 443 | 443 | 36,000 |
| 2003/09/26 | 447 | 451 | 447 | 448 | 67,000 |
| 2003/09/25 | 446 | 458 | 446 | 452 | 58,000 |
| 2003/09/24 | 471 | 473 | 460 | 465 | 156,000 |
| 2003/09/22 | 470 | 475 | 459 | 467 | 152,000 |
| 2003/09/19 | 468 | 470 | 456 | 465 | 104,000 |
| 2003/09/18 | 465 | 468 | 458 | 465 | 93,000 |
| 2003/09/17 | 474 | 474 | 458 | 460 | 111,000 |
| 2003/09/16 | 465 | 472 | 460 | 471 | 230,000 |
| 2003/09/12 | 455 | 459 | 446 | 458 | 302,000 |
| 2003/09/11 | 450 | 451 | 445 | 445 | 109,000 |
| 2003/09/10 | 441 | 448 | 441 | 443 | 71,000 |
| 2003/09/09 | 443 | 445 | 434 | 436 | 122,000 |
| 2003/09/08 | 442 | 443 | 441 | 442 | 38,000 |
| 2003/09/05 | 446 | 449 | 443 | 443 | 64,000 |
| 2003/09/04 | 442 | 451 | 442 | 450 | 128,000 |
| 2003/09/03 | 445 | 450 | 443 | 445 | 83,000 |
| 2003/09/02 | 450 | 450 | 438 | 442 | 75,000 |
| 2003/09/01 | 448 | 449 | 443 | 449 | 86,000 |
| 2003/08/29 | 436 | 442 | 436 | 438 | 93,000 |
| 2003/08/28 | 443 | 443 | 435 | 436 | 90,000 |
| 2003/08/27 | 452 | 452 | 443 | 443 | 150,000 |
| 2003/08/26 | 450 | 454 | 446 | 453 | 92,000 |
| 2003/08/25 | 453 | 458 | 446 | 450 | 135,000 |
| 2003/08/22 | 476 | 476 | 452 | 460 | 220,000 |
| 2003/08/21 | 470 | 485 | 467 | 478 | 1,019,000 |
| 2003/08/20 | 422 | 460 | 416 | 455 | 770,000 |
| 2003/08/19 | 420 | 424 | 416 | 419 | 98,000 |
| 2003/08/18 | 415 | 420 | 413 | 415 | 100,000 |
| 2003/08/15 | 407 | 410 | 405 | 410 | 98,000 |
| 2003/08/14 | 402 | 410 | 402 | 407 | 62,000 |
| 2003/08/13 | 402 | 405 | 402 | 405 | 55,000 |
| 2003/08/12 | 408 | 408 | 400 | 403 | 49,000 |
| 2003/08/11 | 410 | 412 | 406 | 406 | 45,000 |
| 2003/08/08 | 397 | 410 | 394 | 410 | 186,000 |
| 2003/08/07 | 402 | 404 | 395 | 399 | 88,000 |
| 2003/08/06 | 400 | 406 | 396 | 397 | 105,000 |
| 2003/08/05 | 408 | 408 | 400 | 401 | 128,000 |
| 2003/08/04 | 401 | 408 | 397 | 403 | 137,000 |
| 2003/08/01 | 396 | 401 | 393 | 398 | 114,000 |
| 2003/07/31 | 400 | 400 | 391 | 395 | 102,000 |
| 2003/07/30 | 399 | 402 | 394 | 396 | 164,000 |
| 2003/07/29 | 394 | 396 | 393 | 394 | 99,000 |
| 2003/07/28 | 384 | 386 | 383 | 386 | 117,000 |
| 2003/07/25 | 380 | 380 | 374 | 374 | 144,000 |
| 2003/07/24 | 379 | 383 | 377 | 377 | 227,000 |
| 2003/07/23 | 380 | 390 | 374 | 374 | 283,000 |
| 2003/07/22 | 386 | 386 | 376 | 377 | 114,000 |
| 2003/07/18 | 381 | 385 | 375 | 376 | 252,000 |
| 2003/07/17 | 393 | 397 | 385 | 388 | 99,000 |
| 2003/07/16 | 409 | 411 | 400 | 400 | 72,000 |
| 2003/07/15 | 414 | 417 | 408 | 410 | 106,000 |
| 2003/07/14 | 412 | 415 | 412 | 413 | 53,000 |
| 2003/07/11 | 410 | 415 | 410 | 411 | 114,000 |
| 2003/07/10 | 416 | 417 | 409 | 410 | 179,000 |
| 2003/07/09 | 416 | 418 | 414 | 416 | 83,000 |
| 2003/07/08 | 420 | 420 | 415 | 416 | 69,000 |
| 2003/07/07 | 417 | 421 | 416 | 416 | 59,000 |
| 2003/07/04 | 418 | 423 | 418 | 421 | 40,000 |
| 2003/07/03 | 442 | 442 | 423 | 423 | 173,000 |
| 2003/07/02 | 435 | 435 | 423 | 428 | 68,000 |
| 2003/07/01 | 430 | 435 | 421 | 435 | 64,000 |
| 2003/06/30 | 439 | 439 | 430 | 435 | 140,000 |
| 2003/06/27 | 425 | 434 | 424 | 434 | 171,000 |
| 2003/06/26 | 423 | 426 | 420 | 423 | 234,000 |
| 2003/06/25 | 412 | 423 | 412 | 421 | 60,000 |
| 2003/06/24 | 426 | 426 | 416 | 416 | 42,000 |
| 2003/06/23 | 430 | 431 | 425 | 426 | 49,000 |
| 2003/06/20 | 427 | 428 | 422 | 425 | 49,000 |
| 2003/06/19 | 428 | 429 | 423 | 423 | 86,000 |
| 2003/06/18 | 425 | 425 | 422 | 423 | 42,000 |
| 2003/06/17 | 418 | 422 | 414 | 417 | 75,000 |
| 2003/06/16 | 415 | 419 | 408 | 419 | 157,000 |
| 2003/06/13 | 435 | 438 | 420 | 420 | 367,000 |
| 2003/06/12 | 442 | 442 | 421 | 429 | 144,000 |
| 2003/06/11 | 433 | 444 | 433 | 442 | 57,000 |
| 2003/06/10 | 434 | 438 | 428 | 438 | 50,000 |
| 2003/06/09 | 431 | 439 | 430 | 435 | 53,000 |
| 2003/06/06 | 427 | 439 | 427 | 438 | 112,000 |
| 2003/06/05 | 437 | 437 | 426 | 426 | 87,000 |
| 2003/06/04 | 438 | 442 | 431 | 442 | 140,000 |
| 2003/06/03 | 445 | 451 | 440 | 444 | 87,000 |
| 2003/06/02 | 453 | 462 | 453 | 460 | 168,000 |
| 2003/05/30 | 451 | 463 | 450 | 453 | 278,000 |
| 2003/05/29 | 440 | 453 | 440 | 450 | 380,000 |
| 2003/05/28 | 432 | 438 | 427 | 438 | 89,000 |
| 2003/05/27 | 432 | 432 | 423 | 426 | 105,000 |
| 2003/05/26 | 427 | 434 | 425 | 430 | 139,000 |
| 2003/05/23 | 414 | 423 | 409 | 420 | 45,000 |
| 2003/05/22 | 400 | 417 | 400 | 417 | 33,000 |
| 2003/05/21 | 398 | 411 | 398 | 409 | 64,000 |
| 2003/05/20 | 386 | 408 | 385 | 405 | 84,000 |
| 2003/05/19 | 400 | 400 | 385 | 391 | 60,000 |
| 2003/05/16 | 407 | 407 | 404 | 404 | 68,000 |
| 2003/05/15 | 421 | 421 | 406 | 410 | 112,000 |
| 2003/05/14 | 424 | 424 | 419 | 423 | 69,000 |
| 2003/05/13 | 419 | 422 | 416 | 422 | 124,000 |
| 2003/05/12 | 409 | 419 | 408 | 416 | 99,000 |
| 2003/05/09 | 398 | 410 | 398 | 410 | 153,000 |
| 2003/05/08 | 387 | 398 | 387 | 393 | 92,000 |
| 2003/05/07 | 390 | 396 | 390 | 391 | 109,000 |
| 2003/05/06 | 384 | 395 | 384 | 395 | 89,000 |
| 2003/05/02 | 390 | 390 | 381 | 384 | 45,000 |
| 2003/05/01 | 379 | 389 | 379 | 389 | 36,000 |
| 2003/04/30 | 382 | 385 | 378 | 378 | 82,000 |
| 2003/04/28 | 386 | 386 | 379 | 381 | 80,000 |
| 2003/04/25 | 383 | 383 | 377 | 381 | 64,000 |
| 2003/04/24 | 382 | 385 | 380 | 383 | 68,000 |
| 2003/04/23 | 377 | 383 | 375 | 383 | 55,000 |
| 2003/04/22 | 384 | 385 | 377 | 378 | 75,000 |
| 2003/04/21 | 380 | 385 | 378 | 380 | 83,000 |
| 2003/04/18 | 373 | 379 | 372 | 376 | 50,000 |
| 2003/04/17 | 369 | 372 | 368 | 369 | 53,000 |
| 2003/04/16 | 360 | 366 | 355 | 364 | 41,000 |
| 2003/04/15 | 356 | 370 | 356 | 360 | 112,000 |
| 2003/04/14 | 360 | 360 | 351 | 353 | 54,000 |
| 2003/04/11 | 361 | 365 | 357 | 365 | 63,000 |
| 2003/04/10 | 363 | 366 | 354 | 361 | 55,000 |
| 2003/04/09 | 354 | 371 | 351 | 371 | 191,000 |
| 2003/04/08 | 360 | 360 | 352 | 353 | 30,000 |
| 2003/04/07 | 356 | 360 | 355 | 360 | 50,000 |
| 2003/04/04 | 348 | 355 | 343 | 351 | 84,000 |
| 2003/04/03 | 349 | 350 | 342 | 343 | 105,000 |
| 2003/04/02 | 347 | 347 | 342 | 345 | 64,000 |
| 2003/04/01 | 341 | 347 | 334 | 347 | 35,000 |
| 2003/03/31 | 358 | 358 | 337 | 338 | 21,000 |
| 2003/03/28 | 360 | 361 | 350 | 358 | 65,000 |
| 2003/03/27 | 357 | 361 | 357 | 360 | 37,000 |
| 2003/03/26 | 359 | 363 | 359 | 362 | 53,000 |
| 2003/03/25 | 360 | 361 | 355 | 359 | 92,000 |
| 2003/03/24 | 351 | 363 | 351 | 362 | 92,000 |
| 2003/03/20 | 349 | 354 | 347 | 351 | 40,000 |
| 2003/03/19 | 346 | 350 | 340 | 350 | 32,000 |
| 2003/03/18 | 341 | 350 | 341 | 349 | 30,000 |
| 2003/03/17 | 339 | 340 | 336 | 336 | 67,000 |
| 2003/03/14 | 345 | 345 | 338 | 338 | 214,000 |
| 2003/03/13 | 334 | 340 | 334 | 340 | 33,000 |
| 2003/03/12 | 337 | 339 | 331 | 331 | 74,000 |
| 2003/03/11 | 344 | 345 | 336 | 338 | 33,000 |
| 2003/03/10 | 345 | 351 | 341 | 349 | 42,000 |
| 2003/03/07 | 365 | 367 | 354 | 355 | 57,000 |
| 2003/03/06 | 371 | 378 | 361 | 364 | 77,000 |
| 2003/03/05 | 372 | 375 | 369 | 371 | 31,000 |
| 2003/03/04 | 366 | 378 | 363 | 377 | 111,000 |
| 2003/03/03 | 360 | 363 | 360 | 363 | 26,000 |
| 2003/02/28 | 359 | 365 | 355 | 359 | 67,000 |
| 2003/02/27 | 367 | 367 | 357 | 358 | 62,000 |
| 2003/02/26 | 360 | 374 | 360 | 366 | 95,000 |
| 2003/02/25 | 369 | 369 | 360 | 362 | 52,000 |
| 2003/02/24 | 372 | 376 | 369 | 376 | 30,000 |
| 2003/02/21 | 377 | 377 | 371 | 373 | 43,000 |
| 2003/02/20 | 367 | 380 | 367 | 377 | 108,000 |
| 2003/02/19 | 367 | 377 | 365 | 367 | 69,000 |
| 2003/02/18 | 374 | 380 | 365 | 369 | 75,000 |
| 2003/02/17 | 380 | 380 | 376 | 376 | 81,000 |
| 2003/02/14 | 364 | 378 | 364 | 377 | 228,000 |
| 2003/02/13 | 355 | 364 | 355 | 363 | 197,000 |
| 2003/02/12 | 349 | 355 | 348 | 352 | 93,000 |
| 2003/02/10 | 345 | 345 | 343 | 345 | 24,000 |
| 2003/02/07 | 342 | 348 | 342 | 344 | 38,000 |
| 2003/02/06 | 346 | 346 | 340 | 341 | 38,000 |
| 2003/02/05 | 338 | 350 | 336 | 342 | 53,000 |
| 2003/02/04 | 338 | 343 | 335 | 338 | 68,000 |
| 2003/02/03 | 328 | 336 | 325 | 336 | 51,000 |
| 2003/01/31 | 333 | 333 | 327 | 327 | 71,000 |
| 2003/01/30 | 328 | 332 | 326 | 330 | 53,000 |
| 2003/01/29 | 333 | 334 | 326 | 326 | 87,000 |
| 2003/01/28 | 336 | 336 | 333 | 334 | 50,000 |
| 2003/01/27 | 342 | 342 | 336 | 338 | 100,000 |
| 2003/01/24 | 331 | 338 | 331 | 337 | 278,000 |
| 2003/01/23 | 340 | 345 | 337 | 340 | 154,000 |
| 2003/01/22 | 346 | 348 | 341 | 345 | 71,000 |
| 2003/01/21 | 347 | 348 | 341 | 346 | 82,000 |
| 2003/01/20 | 345 | 349 | 340 | 349 | 77,000 |
| 2003/01/17 | 346 | 350 | 344 | 350 | 53,000 |
| 2003/01/16 | 351 | 354 | 344 | 351 | 44,000 |
| 2003/01/15 | 345 | 350 | 345 | 350 | 44,000 |
| 2003/01/14 | 336 | 344 | 336 | 344 | 14,000 |
| 2003/01/10 | 345 | 345 | 335 | 337 | 38,000 |
| 2003/01/09 | 344 | 345 | 335 | 344 | 42,000 |
| 2003/01/08 | 353 | 353 | 344 | 349 | 19,000 |
| 2003/01/07 | 361 | 363 | 355 | 355 | 37,000 |
| 2003/01/06 | 352 | 360 | 352 | 360 | 12,000 |