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
2004/12/30 538 538 533 535 76,000
2004/12/29 534 534 530 533 72,000
2004/12/28 535 535 530 531 74,000
2004/12/27 536 537 532 535 145,000
2004/12/24 527 533 525 530 192,000
2004/12/22 525 527 523 524 186,000
2004/12/21 513 523 511 522 146,000
2004/12/20 513 513 509 510 86,000
2004/12/17 507 515 505 512 192,000
2004/12/16 514 514 505 507 214,000
2004/12/15 517 520 509 514 267,000
2004/12/14 513 518 510 518 267,000
2004/12/13 509 510 504 506 119,000
2004/12/10 503 508 503 506 281,000
2004/12/09 507 507 496 502 167,000
2004/12/08 494 509 494 507 186,000
2004/12/07 505 506 490 490 340,000
2004/12/06 504 507 501 504 429,000
2004/12/03 503 506 493 504 269,000
2004/12/02 492 501 492 500 229,000
2004/12/01 490 492 487 490 96,000
2004/11/30 498 498 492 493 76,000
2004/11/29 498 498 493 498 156,000
2004/11/26 496 496 488 488 118,000
2004/11/25 482 488 480 486 212,000
2004/11/24 480 483 476 479 130,000
2004/11/22 488 491 480 483 208,000
2004/11/19 495 495 488 490 97,000
2004/11/18 494 498 492 492 67,000
2004/11/17 500 502 488 490 266,000
2004/11/16 506 506 495 497 270,000
2004/11/15 500 512 500 508 223,000
2004/11/12 499 504 491 497 151,000
2004/11/11 515 515 502 502 175,000
2004/11/10 525 528 512 515 271,000
2004/11/09 530 545 521 535 241,000
2004/11/08 535 535 526 528 96,000
2004/11/05 535 535 526 530 101,000
2004/11/04 539 539 529 529 115,000
2004/11/02 522 534 516 530 201,000
2004/11/01 514 521 511 514 100,000
2004/10/29 514 515 505 509 84,000
2004/10/28 510 520 510 514 83,000
2004/10/27 513 513 503 506 88,000
2004/10/26 505 510 503 504 47,000
2004/10/25 509 511 500 505 82,000
2004/10/22 511 518 511 513 42,000
2004/10/21 517 519 510 510 104,000
2004/10/20 529 529 516 518 112,000
2004/10/19 529 537 525 530 70,000
2004/10/18 529 533 520 524 102,000
2004/10/15 528 529 523 527 150,000
2004/10/14 541 546 535 537 61,000
2004/10/13 545 549 536 545 205,000
2004/10/12 552 553 549 551 130,000
2004/10/08 552 553 546 549 98,000
2004/10/07 555 555 548 551 141,000
2004/10/06 542 549 542 549 157,000
2004/10/05 544 549 540 547 297,000
2004/10/04 540 545 534 545 158,000
2004/10/01 520 531 520 527 135,000
2004/09/30 526 531 521 524 115,000
2004/09/29 529 529 518 521 131,000
2004/09/28 513 531 510 522 285,000
2004/09/27 518 524 514 517 183,000
2004/09/24 531 531 520 530 142,000
2004/09/22 537 540 528 535 197,000
2004/09/21 547 548 536 538 196,000
2004/09/17 541 543 537 539 254,000
2004/09/16 547 548 540 541 328,000
2004/09/15 560 561 547 547 444,000
2004/09/14 556 565 555 560 600,000
2004/09/13 548 554 545 550 347,000
2004/09/10 551 551 538 542 288,000
2004/09/09 562 570 545 549 610,000
2004/09/08 555 563 553 560 498,000
2004/09/07 549 558 544 555 377,000
2004/09/06 534 545 534 542 204,000
2004/09/03 540 545 531 534 375,000
2004/09/02 539 545 535 540 259,000
2004/09/01 533 542 531 534 230,000
2004/08/31 525 531 525 528 132,000
2004/08/30 533 534 523 527 372,000
2004/08/27 534 537 532 535 226,000
2004/08/26 545 545 531 536 314,000
2004/08/25 534 552 527 544 209,000
2004/08/24 553 555 538 544 465,000
2004/08/23 564 569 554 556 378,000
2004/08/20 551 561 548 554 877,000
2004/08/19 515 545 505 537 842,000
2004/08/18 508 524 508 513 314,000
2004/08/17 501 514 501 508 198,000
2004/08/16 505 505 491 497 200,000
2004/08/13 515 515 504 505 292,000
2004/08/12 520 522 515 517 323,000
2004/08/11 524 530 518 526 458,000
2004/08/10 509 534 508 519 691,000
2004/08/09 488 500 488 497 72,000
2004/08/06 500 503 498 503 100,000
2004/08/05 511 516 506 507 157,000
2004/08/04 514 516 500 508 163,000
2004/08/03 522 524 515 516 105,000
2004/08/02 525 526 519 522 121,000
2004/07/30 520 533 518 522 119,000
2004/07/29 529 529 514 514 242,000
2004/07/28 544 544 525 527 276,000
2004/07/27 528 541 524 524 301,000
2004/07/26 555 555 543 548 175,000
2004/07/23 560 564 560 561 218,000
2004/07/22 570 573 561 563 96,000
2004/07/21 570 580 570 574 279,000
2004/07/20 555 567 555 562 109,000
2004/07/16 561 574 558 572 296,000
2004/07/15 577 578 568 570 321,000
2004/07/14 611 612 590 590 258,000
2004/07/13 590 619 589 615 819,000
2004/07/12 570 595 570 590 389,000
2004/07/09 565 569 559 563 208,000
2004/07/08 555 562 554 556 111,000
2004/07/07 555 556 551 553 89,000
2004/07/06 549 565 549 557 175,000
2004/07/05 555 557 550 553 155,000
2004/07/02 555 560 552 554 135,000
2004/07/01 555 560 550 555 241,000
2004/06/30 549 554 547 549 150,000
2004/06/29 549 550 542 550 173,000
2004/06/28 522 540 522 540 348,000
2004/06/25 539 545 536 540 98,000
2004/06/24 551 551 547 549 70,000
2004/06/23 549 553 540 547 328,000
2004/06/22 544 544 535 543 147,000
2004/06/21 523 543 523 534 154,000
2004/06/18 536 536 523 531 215,000
2004/06/17 535 539 529 536 153,000
2004/06/16 530 543 530 536 294,000
2004/06/15 521 536 521 529 163,000
2004/06/14 542 543 538 538 179,000
2004/06/11 530 545 530 543 454,000
2004/06/10 524 527 519 527 98,000
2004/06/09 524 524 521 524 125,000
2004/06/08 525 527 522 524 174,000
2004/06/07 515 524 514 524 175,000
2004/06/04 508 515 505 515 151,000
2004/06/03 520 524 507 511 137,000
2004/06/02 518 518 508 518 132,000
2004/06/01 521 526 521 522 205,000
2004/05/31 510 527 510 527 358,000
2004/05/28 494 519 494 515 684,000
2004/05/27 491 493 490 493 126,000
2004/05/26 492 495 490 491 151,000
2004/05/25 484 494 479 490 170,000
2004/05/24 485 498 485 489 428,000
2004/05/21 477 486 477 485 272,000
2004/05/20 479 488 469 484 273,000
2004/05/19 478 490 466 489 677,000
2004/05/18 431 448 431 443 111,000
2004/05/17 446 447 430 433 135,000
2004/05/14 440 450 439 446 98,000
2004/05/13 439 441 438 440 71,000
2004/05/12 446 451 436 451 87,000
2004/05/11 419 442 419 441 172,000
2004/05/10 451 451 419 419 175,000
2004/05/07 458 460 452 454 79,000
2004/05/06 462 477 458 458 119,000
2004/04/30 479 482 472 477 110,000
2004/04/28 484 487 482 487 163,000
2004/04/27 485 485 482 484 104,000
2004/04/26 488 488 484 484 85,000
2004/04/23 486 488 482 488 193,000
2004/04/22 484 486 480 481 132,000
2004/04/21 481 483 479 482 198,000
2004/04/20 476 488 476 485 234,000
2004/04/19 472 484 468 483 235,000
2004/04/16 475 482 474 480 144,000
2004/04/15 475 478 472 475 262,000
2004/04/14 480 482 476 482 97,000
2004/04/13 484 486 481 483 174,000
2004/04/12 475 484 474 483 110,000
2004/04/09 475 478 472 477 140,000
2004/04/08 481 486 475 485 212,000
2004/04/07 480 487 476 482 285,000
2004/04/06 461 483 461 483 462,000
2004/04/05 466 466 458 461 299,000
2004/04/02 463 466 460 466 108,000
2004/04/01 460 464 460 461 91,000
2004/03/31 467 469 460 464 96,000
2004/03/30 465 469 463 467 139,000
2004/03/29 461 468 461 465 116,000
2004/03/26 464 467 457 466 164,000
2004/03/25 466 468 459 461 184,000
2004/03/24 456 463 453 461 108,000
2004/03/23 450 458 450 456 108,000
2004/03/22 457 464 456 457 127,000
2004/03/19 459 466 457 457 146,000
2004/03/18 474 474 462 464 232,000
2004/03/17 456 464 455 464 252,000
2004/03/16 453 456 453 455 237,000
2004/03/15 449 453 446 453 320,000
2004/03/12 432 441 432 438 265,000
2004/03/11 430 439 430 438 191,000
2004/03/10 434 439 433 435 305,000
2004/03/09 434 434 429 430 128,000
2004/03/08 424 433 424 430 152,000
2004/03/05 426 430 420 423 146,000
2004/03/04 428 431 426 428 145,000
2004/03/03 431 431 426 428 241,000
2004/03/02 424 432 423 432 260,000
2004/03/01 425 429 423 423 199,000
2004/02/27 423 424 420 424 162,000
2004/02/26 420 424 419 423 213,000
2004/02/25 416 430 416 424 483,000
2004/02/24 411 421 411 415 578,000
2004/02/23 401 405 400 404 166,000
2004/02/20 401 401 396 396 142,000
2004/02/19 394 403 394 396 428,000
2004/02/18 391 392 389 392 304,000
2004/02/17 395 395 390 390 345,000
2004/02/16 392 393 392 392 133,000
2004/02/13 397 397 392 392 105,000
2004/02/12 400 401 396 396 66,000
2004/02/10 398 400 394 394 75,000
2004/02/09 400 400 395 395 63,000
2004/02/06 402 402 398 398 88,000
2004/02/05 399 402 397 402 124,000
2004/02/04 403 405 399 399 169,000
2004/02/03 405 405 400 402 128,000
2004/02/02 401 403 399 401 110,000
2004/01/30 398 402 397 397 111,000
2004/01/29 400 400 395 396 190,000
2004/01/28 403 405 401 401 215,000
2004/01/27 405 406 403 403 271,000
2004/01/26 410 410 402 404 209,000
2004/01/23 403 406 401 405 291,000
2004/01/22 406 406 403 403 315,000
2004/01/21 407 407 405 405 124,000
2004/01/20 403 408 403 407 128,000
2004/01/19 406 406 403 404 164,000
2004/01/16 405 408 404 405 59,000
2004/01/15 410 412 405 405 61,000
2004/01/14 410 412 408 409 94,000
2004/01/13 409 409 406 406 64,000
2004/01/09 405 408 404 405 111,000
2004/01/08 406 408 404 405 92,000
2004/01/07 407 407 405 405 56,000
2004/01/06 416 416 407 407 88,000
2004/01/05 412 417 410 412 52,000

このページの先頭へ