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 |
|---|---|---|---|---|---|
| 2005/12/30 | 545 | 546 | 541 | 543 | 215,000 |
| 2005/12/29 | 541 | 543 | 537 | 540 | 318,000 |
| 2005/12/28 | 539 | 540 | 536 | 539 | 244,000 |
| 2005/12/27 | 540 | 541 | 537 | 537 | 234,000 |
| 2005/12/26 | 538 | 541 | 537 | 538 | 267,000 |
| 2005/12/22 | 535 | 539 | 534 | 535 | 293,000 |
| 2005/12/21 | 538 | 538 | 536 | 537 | 345,000 |
| 2005/12/20 | 537 | 538 | 533 | 535 | 309,000 |
| 2005/12/19 | 538 | 542 | 536 | 538 | 280,000 |
| 2005/12/16 | 535 | 542 | 535 | 542 | 408,000 |
| 2005/12/15 | 541 | 541 | 538 | 539 | 451,000 |
| 2005/12/14 | 549 | 549 | 536 | 539 | 1,131,000 |
| 2005/12/13 | 544 | 548 | 542 | 547 | 625,000 |
| 2005/12/12 | 537 | 541 | 537 | 540 | 542,000 |
| 2005/12/09 | 536 | 536 | 531 | 534 | 518,000 |
| 2005/12/08 | 536 | 537 | 533 | 535 | 361,000 |
| 2005/12/07 | 536 | 539 | 535 | 536 | 353,000 |
| 2005/12/06 | 542 | 542 | 535 | 536 | 557,000 |
| 2005/12/05 | 540 | 542 | 535 | 540 | 672,000 |
| 2005/12/02 | 535 | 538 | 532 | 534 | 696,000 |
| 2005/12/01 | 525 | 530 | 524 | 529 | 406,000 |
| 2005/11/30 | 530 | 531 | 520 | 521 | 1,379,000 |
| 2005/11/29 | 526 | 528 | 525 | 528 | 566,000 |
| 2005/11/28 | 525 | 526 | 523 | 524 | 779,000 |
| 2005/11/25 | 525 | 526 | 523 | 523 | 407,000 |
| 2005/11/24 | 532 | 532 | 526 | 526 | 733,000 |
| 2005/11/22 | 536 | 537 | 529 | 532 | 794,000 |
| 2005/11/21 | 535 | 539 | 534 | 535 | 604,000 |
| 2005/11/18 | 537 | 538 | 530 | 533 | 719,000 |
| 2005/11/17 | 533 | 535 | 528 | 534 | 387,000 |
| 2005/11/16 | 535 | 535 | 529 | 530 | 581,000 |
| 2005/11/15 | 545 | 545 | 537 | 537 | 419,000 |
| 2005/11/14 | 541 | 547 | 541 | 544 | 311,000 |
| 2005/11/11 | 541 | 542 | 538 | 540 | 573,000 |
| 2005/11/10 | 551 | 551 | 538 | 544 | 400,000 |
| 2005/11/09 | 554 | 555 | 546 | 552 | 963,000 |
| 2005/11/08 | 574 | 574 | 557 | 564 | 446,000 |
| 2005/11/07 | 574 | 575 | 567 | 573 | 554,000 |
| 2005/11/04 | 571 | 578 | 565 | 567 | 709,000 |
| 2005/11/02 | 550 | 554 | 548 | 552 | 194,000 |
| 2005/11/01 | 557 | 557 | 550 | 552 | 89,000 |
| 2005/10/31 | 556 | 559 | 553 | 555 | 227,000 |
| 2005/10/28 | 545 | 550 | 542 | 549 | 225,000 |
| 2005/10/27 | 540 | 544 | 540 | 543 | 252,000 |
| 2005/10/26 | 542 | 542 | 538 | 539 | 133,000 |
| 2005/10/25 | 532 | 539 | 532 | 537 | 121,000 |
| 2005/10/24 | 532 | 533 | 530 | 531 | 108,000 |
| 2005/10/21 | 530 | 532 | 525 | 532 | 111,000 |
| 2005/10/20 | 534 | 534 | 531 | 531 | 110,000 |
| 2005/10/19 | 535 | 536 | 530 | 532 | 186,000 |
| 2005/10/18 | 534 | 537 | 533 | 534 | 133,000 |
| 2005/10/17 | 539 | 539 | 534 | 534 | 135,000 |
| 2005/10/14 | 537 | 537 | 534 | 537 | 184,000 |
| 2005/10/13 | 535 | 538 | 532 | 538 | 202,000 |
| 2005/10/12 | 536 | 538 | 531 | 532 | 247,000 |
| 2005/10/11 | 530 | 533 | 529 | 531 | 191,000 |
| 2005/10/07 | 526 | 533 | 526 | 529 | 133,000 |
| 2005/10/06 | 540 | 541 | 529 | 529 | 171,000 |
| 2005/10/05 | 549 | 549 | 536 | 538 | 346,000 |
| 2005/10/04 | 542 | 547 | 542 | 547 | 164,000 |
| 2005/10/03 | 535 | 541 | 535 | 541 | 156,000 |
| 2005/09/30 | 547 | 547 | 538 | 540 | 175,000 |
| 2005/09/29 | 545 | 549 | 540 | 545 | 218,000 |
| 2005/09/28 | 545 | 552 | 545 | 546 | 167,000 |
| 2005/09/27 | 556 | 556 | 547 | 549 | 177,000 |
| 2005/09/26 | 552 | 557 | 552 | 557 | 263,000 |
| 2005/09/22 | 549 | 553 | 547 | 551 | 250,000 |
| 2005/09/21 | 555 | 558 | 550 | 553 | 233,000 |
| 2005/09/20 | 546 | 553 | 546 | 552 | 184,000 |
| 2005/09/16 | 544 | 547 | 543 | 545 | 179,000 |
| 2005/09/15 | 543 | 547 | 540 | 544 | 374,000 |
| 2005/09/14 | 535 | 542 | 535 | 540 | 300,000 |
| 2005/09/13 | 534 | 535 | 529 | 535 | 162,000 |
| 2005/09/12 | 533 | 537 | 531 | 532 | 199,000 |
| 2005/09/09 | 529 | 530 | 526 | 529 | 337,000 |
| 2005/09/08 | 528 | 531 | 525 | 525 | 126,000 |
| 2005/09/07 | 529 | 530 | 527 | 530 | 109,000 |
| 2005/09/06 | 531 | 532 | 526 | 526 | 134,000 |
| 2005/09/05 | 530 | 532 | 528 | 531 | 114,000 |
| 2005/09/02 | 528 | 532 | 528 | 529 | 155,000 |
| 2005/09/01 | 529 | 530 | 525 | 528 | 95,000 |
| 2005/08/31 | 525 | 528 | 523 | 524 | 174,000 |
| 2005/08/30 | 524 | 525 | 522 | 524 | 157,000 |
| 2005/08/29 | 525 | 527 | 520 | 524 | 235,000 |
| 2005/08/26 | 530 | 530 | 526 | 529 | 154,000 |
| 2005/08/25 | 529 | 531 | 526 | 527 | 113,000 |
| 2005/08/24 | 531 | 535 | 530 | 531 | 165,000 |
| 2005/08/23 | 534 | 536 | 531 | 531 | 196,000 |
| 2005/08/22 | 532 | 534 | 527 | 532 | 172,000 |
| 2005/08/19 | 537 | 538 | 526 | 530 | 298,000 |
| 2005/08/18 | 538 | 542 | 538 | 538 | 161,000 |
| 2005/08/17 | 535 | 539 | 533 | 535 | 135,000 |
| 2005/08/16 | 534 | 535 | 531 | 535 | 129,000 |
| 2005/08/15 | 530 | 533 | 529 | 529 | 85,000 |
| 2005/08/12 | 534 | 536 | 530 | 530 | 163,000 |
| 2005/08/11 | 536 | 538 | 533 | 534 | 208,000 |
| 2005/08/10 | 537 | 544 | 528 | 540 | 466,000 |
| 2005/08/09 | 537 | 541 | 535 | 541 | 197,000 |
| 2005/08/08 | 525 | 538 | 516 | 536 | 237,000 |
| 2005/08/05 | 532 | 532 | 528 | 530 | 321,000 |
| 2005/08/04 | 544 | 544 | 532 | 534 | 214,000 |
| 2005/08/03 | 541 | 548 | 539 | 544 | 249,000 |
| 2005/08/02 | 550 | 550 | 541 | 541 | 168,000 |
| 2005/08/01 | 553 | 553 | 546 | 549 | 220,000 |
| 2005/07/29 | 537 | 552 | 536 | 544 | 417,000 |
| 2005/07/28 | 539 | 539 | 535 | 537 | 134,000 |
| 2005/07/27 | 532 | 539 | 528 | 539 | 313,000 |
| 2005/07/26 | 532 | 532 | 526 | 527 | 144,000 |
| 2005/07/25 | 531 | 534 | 531 | 531 | 151,000 |
| 2005/07/22 | 534 | 537 | 528 | 530 | 188,000 |
| 2005/07/21 | 526 | 536 | 526 | 533 | 215,000 |
| 2005/07/20 | 524 | 528 | 524 | 528 | 112,000 |
| 2005/07/19 | 527 | 528 | 522 | 523 | 166,000 |
| 2005/07/15 | 530 | 531 | 526 | 526 | 148,000 |
| 2005/07/14 | 529 | 530 | 526 | 529 | 128,000 |
| 2005/07/13 | 529 | 529 | 524 | 528 | 113,000 |
| 2005/07/12 | 533 | 533 | 528 | 529 | 133,000 |
| 2005/07/11 | 534 | 540 | 532 | 533 | 149,000 |
| 2005/07/08 | 543 | 543 | 531 | 533 | 179,000 |
| 2005/07/07 | 535 | 535 | 530 | 535 | 186,000 |
| 2005/07/06 | 540 | 540 | 536 | 536 | 89,000 |
| 2005/07/05 | 549 | 550 | 539 | 539 | 175,000 |
| 2005/07/04 | 543 | 548 | 537 | 548 | 174,000 |
| 2005/07/01 | 535 | 541 | 535 | 541 | 92,000 |
| 2005/06/30 | 544 | 544 | 539 | 539 | 107,000 |
| 2005/06/29 | 541 | 544 | 541 | 543 | 127,000 |
| 2005/06/28 | 531 | 540 | 531 | 540 | 276,000 |
| 2005/06/27 | 538 | 538 | 533 | 535 | 121,000 |
| 2005/06/24 | 535 | 540 | 535 | 540 | 177,000 |
| 2005/06/23 | 543 | 544 | 538 | 544 | 115,000 |
| 2005/06/22 | 540 | 545 | 537 | 544 | 240,000 |
| 2005/06/21 | 538 | 543 | 538 | 541 | 155,000 |
| 2005/06/20 | 540 | 540 | 534 | 537 | 163,000 |
| 2005/06/17 | 539 | 539 | 530 | 532 | 127,000 |
| 2005/06/16 | 529 | 536 | 527 | 535 | 264,000 |
| 2005/06/15 | 520 | 524 | 518 | 523 | 176,000 |
| 2005/06/14 | 516 | 519 | 515 | 517 | 138,000 |
| 2005/06/13 | 520 | 521 | 513 | 515 | 152,000 |
| 2005/06/10 | 513 | 517 | 513 | 516 | 219,000 |
| 2005/06/09 | 514 | 516 | 510 | 511 | 105,000 |
| 2005/06/08 | 509 | 516 | 507 | 508 | 315,000 |
| 2005/06/07 | 520 | 520 | 508 | 509 | 269,000 |
| 2005/06/06 | 521 | 523 | 520 | 520 | 92,000 |
| 2005/06/03 | 527 | 530 | 522 | 523 | 231,000 |
| 2005/06/02 | 535 | 535 | 527 | 529 | 327,000 |
| 2005/06/01 | 512 | 515 | 509 | 515 | 113,000 |
| 2005/05/31 | 515 | 517 | 510 | 515 | 122,000 |
| 2005/05/30 | 510 | 514 | 508 | 512 | 130,000 |
| 2005/05/27 | 502 | 507 | 502 | 507 | 102,000 |
| 2005/05/26 | 504 | 504 | 499 | 501 | 105,000 |
| 2005/05/25 | 512 | 515 | 499 | 499 | 304,000 |
| 2005/05/24 | 521 | 521 | 512 | 514 | 144,000 |
| 2005/05/23 | 519 | 522 | 518 | 520 | 78,000 |
| 2005/05/20 | 527 | 527 | 516 | 517 | 138,000 |
| 2005/05/19 | 522 | 525 | 520 | 523 | 171,000 |
| 2005/05/18 | 520 | 524 | 516 | 517 | 222,000 |
| 2005/05/17 | 525 | 530 | 514 | 514 | 84,000 |
| 2005/05/16 | 535 | 535 | 525 | 525 | 54,000 |
| 2005/05/13 | 537 | 541 | 536 | 538 | 50,000 |
| 2005/05/12 | 545 | 545 | 541 | 542 | 55,000 |
| 2005/05/11 | 551 | 551 | 542 | 548 | 61,000 |
| 2005/05/10 | 551 | 554 | 548 | 551 | 82,000 |
| 2005/05/09 | 551 | 551 | 540 | 548 | 57,000 |
| 2005/05/06 | 548 | 554 | 542 | 549 | 105,000 |
| 2005/05/02 | 548 | 548 | 531 | 540 | 84,000 |
| 2005/04/28 | 536 | 544 | 536 | 538 | 54,000 |
| 2005/04/27 | 540 | 545 | 535 | 540 | 183,000 |
| 2005/04/26 | 543 | 543 | 535 | 539 | 127,000 |
| 2005/04/25 | 538 | 539 | 534 | 535 | 131,000 |
| 2005/04/22 | 530 | 540 | 530 | 538 | 136,000 |
| 2005/04/21 | 517 | 519 | 514 | 517 | 202,000 |
| 2005/04/20 | 536 | 545 | 525 | 530 | 171,000 |
| 2005/04/19 | 523 | 533 | 515 | 526 | 234,000 |
| 2005/04/18 | 525 | 525 | 505 | 513 | 201,000 |
| 2005/04/15 | 539 | 539 | 531 | 531 | 128,000 |
| 2005/04/14 | 545 | 545 | 535 | 540 | 199,000 |
| 2005/04/13 | 553 | 555 | 547 | 549 | 148,000 |
| 2005/04/12 | 560 | 561 | 551 | 551 | 42,000 |
| 2005/04/11 | 564 | 564 | 558 | 560 | 119,000 |
| 2005/04/08 | 563 | 565 | 561 | 563 | 184,000 |
| 2005/04/07 | 565 | 569 | 565 | 567 | 96,000 |
| 2005/04/06 | 569 | 569 | 567 | 567 | 94,000 |
| 2005/04/05 | 563 | 573 | 560 | 567 | 205,000 |
| 2005/04/04 | 558 | 560 | 552 | 559 | 84,000 |
| 2005/04/01 | 558 | 561 | 546 | 560 | 95,000 |
| 2005/03/31 | 547 | 554 | 543 | 554 | 271,000 |
| 2005/03/30 | 547 | 553 | 545 | 546 | 126,000 |
| 2005/03/29 | 564 | 565 | 552 | 557 | 284,000 |
| 2005/03/28 | 564 | 567 | 560 | 563 | 55,000 |
| 2005/03/25 | 566 | 569 | 564 | 568 | 137,000 |
| 2005/03/24 | 566 | 567 | 562 | 563 | 159,000 |
| 2005/03/23 | 574 | 574 | 564 | 566 | 191,000 |
| 2005/03/22 | 568 | 576 | 568 | 574 | 151,000 |
| 2005/03/18 | 563 | 568 | 560 | 565 | 221,000 |
| 2005/03/17 | 563 | 563 | 558 | 559 | 134,000 |
| 2005/03/16 | 566 | 567 | 561 | 563 | 166,000 |
| 2005/03/15 | 576 | 578 | 562 | 570 | 156,000 |
| 2005/03/14 | 580 | 580 | 573 | 573 | 183,000 |
| 2005/03/11 | 574 | 582 | 573 | 578 | 282,000 |
| 2005/03/10 | 575 | 575 | 572 | 573 | 163,000 |
| 2005/03/09 | 574 | 577 | 573 | 575 | 194,000 |
| 2005/03/08 | 581 | 581 | 576 | 577 | 175,000 |
| 2005/03/07 | 585 | 585 | 582 | 584 | 99,000 |
| 2005/03/04 | 580 | 582 | 579 | 582 | 128,000 |
| 2005/03/03 | 581 | 587 | 581 | 585 | 119,000 |
| 2005/03/02 | 590 | 590 | 580 | 584 | 465,000 |
| 2005/03/01 | 591 | 598 | 590 | 595 | 125,000 |
| 2005/02/28 | 598 | 598 | 594 | 597 | 187,000 |
| 2005/02/25 | 586 | 597 | 585 | 595 | 304,000 |
| 2005/02/24 | 575 | 582 | 575 | 582 | 169,000 |
| 2005/02/23 | 579 | 580 | 577 | 577 | 218,000 |
| 2005/02/22 | 582 | 589 | 580 | 586 | 277,000 |
| 2005/02/21 | 586 | 587 | 582 | 587 | 164,000 |
| 2005/02/18 | 590 | 592 | 580 | 589 | 375,000 |
| 2005/02/17 | 592 | 603 | 592 | 598 | 127,000 |
| 2005/02/16 | 594 | 604 | 594 | 598 | 261,000 |
| 2005/02/15 | 599 | 600 | 586 | 598 | 433,000 |
| 2005/02/14 | 600 | 604 | 599 | 603 | 157,000 |
| 2005/02/10 | 600 | 603 | 597 | 600 | 181,000 |
| 2005/02/09 | 597 | 600 | 596 | 599 | 159,000 |
| 2005/02/08 | 596 | 600 | 593 | 596 | 193,000 |
| 2005/02/07 | 600 | 603 | 597 | 599 | 261,000 |
| 2005/02/04 | 598 | 612 | 590 | 598 | 710,000 |
| 2005/02/03 | 600 | 600 | 587 | 598 | 468,000 |
| 2005/02/02 | 593 | 603 | 585 | 598 | 416,000 |
| 2005/02/01 | 579 | 585 | 575 | 585 | 193,000 |
| 2005/01/31 | 570 | 581 | 562 | 576 | 212,000 |
| 2005/01/28 | 579 | 579 | 568 | 575 | 228,000 |
| 2005/01/27 | 579 | 579 | 570 | 579 | 182,000 |
| 2005/01/26 | 570 | 577 | 569 | 575 | 258,000 |
| 2005/01/25 | 560 | 570 | 560 | 570 | 213,000 |
| 2005/01/24 | 558 | 568 | 558 | 565 | 440,000 |
| 2005/01/21 | 554 | 558 | 541 | 558 | 259,000 |
| 2005/01/20 | 550 | 556 | 550 | 553 | 222,000 |
| 2005/01/19 | 545 | 556 | 544 | 551 | 300,000 |
| 2005/01/18 | 547 | 547 | 542 | 545 | 258,000 |
| 2005/01/17 | 543 | 551 | 540 | 549 | 314,000 |
| 2005/01/14 | 544 | 550 | 530 | 549 | 244,000 |
| 2005/01/13 | 551 | 552 | 548 | 552 | 193,000 |
| 2005/01/12 | 555 | 557 | 551 | 554 | 188,000 |
| 2005/01/11 | 550 | 558 | 547 | 557 | 271,000 |
| 2005/01/07 | 549 | 551 | 535 | 546 | 238,000 |
| 2005/01/06 | 535 | 550 | 528 | 546 | 312,000 |
| 2005/01/05 | 536 | 537 | 531 | 536 | 109,000 |
| 2005/01/04 | 533 | 537 | 532 | 537 | 37,000 |