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 |
|---|---|---|---|---|---|
| 2006/12/29 | 569 | 581 | 569 | 575 | 48,000 |
| 2006/12/28 | 572 | 579 | 572 | 576 | 64,000 |
| 2006/12/27 | 574 | 581 | 574 | 581 | 51,000 |
| 2006/12/26 | 578 | 580 | 562 | 579 | 50,000 |
| 2006/12/25 | 593 | 593 | 581 | 581 | 35,000 |
| 2006/12/22 | 579 | 588 | 579 | 585 | 114,000 |
| 2006/12/21 | 594 | 594 | 588 | 592 | 57,000 |
| 2006/12/20 | 591 | 595 | 588 | 593 | 98,000 |
| 2006/12/19 | 591 | 591 | 585 | 588 | 67,000 |
| 2006/12/18 | 592 | 596 | 585 | 594 | 115,000 |
| 2006/12/15 | 582 | 593 | 581 | 587 | 190,000 |
| 2006/12/14 | 584 | 585 | 579 | 581 | 86,000 |
| 2006/12/13 | 581 | 584 | 577 | 583 | 109,000 |
| 2006/12/12 | 580 | 585 | 580 | 580 | 58,000 |
| 2006/12/11 | 581 | 582 | 576 | 579 | 107,000 |
| 2006/12/08 | 577 | 577 | 570 | 574 | 117,000 |
| 2006/12/07 | 577 | 580 | 571 | 578 | 60,000 |
| 2006/12/06 | 574 | 580 | 574 | 580 | 92,000 |
| 2006/12/05 | 569 | 577 | 569 | 570 | 55,000 |
| 2006/12/04 | 566 | 576 | 566 | 575 | 72,000 |
| 2006/12/01 | 568 | 579 | 562 | 573 | 138,000 |
| 2006/11/30 | 566 | 569 | 563 | 567 | 96,000 |
| 2006/11/29 | 563 | 568 | 560 | 568 | 136,000 |
| 2006/11/28 | 558 | 562 | 551 | 562 | 81,000 |
| 2006/11/27 | 560 | 565 | 559 | 564 | 89,000 |
| 2006/11/24 | 558 | 560 | 552 | 559 | 91,000 |
| 2006/11/22 | 546 | 560 | 540 | 560 | 181,000 |
| 2006/11/21 | 536 | 544 | 536 | 536 | 50,000 |
| 2006/11/20 | 542 | 544 | 535 | 535 | 112,000 |
| 2006/11/17 | 551 | 552 | 546 | 546 | 57,000 |
| 2006/11/16 | 552 | 555 | 546 | 552 | 134,000 |
| 2006/11/15 | 558 | 565 | 553 | 553 | 65,000 |
| 2006/11/14 | 553 | 565 | 552 | 558 | 69,000 |
| 2006/11/13 | 558 | 559 | 549 | 551 | 102,000 |
| 2006/11/10 | 557 | 557 | 550 | 553 | 118,000 |
| 2006/11/09 | 555 | 558 | 549 | 552 | 120,000 |
| 2006/11/08 | 563 | 568 | 553 | 557 | 173,000 |
| 2006/11/07 | 570 | 580 | 567 | 571 | 181,000 |
| 2006/11/06 | 553 | 563 | 550 | 561 | 135,000 |
| 2006/11/02 | 562 | 566 | 559 | 561 | 90,000 |
| 2006/11/01 | 548 | 565 | 546 | 562 | 131,000 |
| 2006/10/31 | 551 | 558 | 544 | 548 | 150,000 |
| 2006/10/30 | 559 | 559 | 542 | 542 | 185,000 |
| 2006/10/27 | 558 | 561 | 553 | 555 | 179,000 |
| 2006/10/26 | 565 | 565 | 556 | 557 | 124,000 |
| 2006/10/25 | 564 | 566 | 560 | 562 | 103,000 |
| 2006/10/24 | 564 | 569 | 561 | 567 | 99,000 |
| 2006/10/23 | 568 | 571 | 561 | 567 | 130,000 |
| 2006/10/20 | 565 | 569 | 558 | 568 | 68,000 |
| 2006/10/19 | 578 | 579 | 570 | 570 | 112,000 |
| 2006/10/18 | 571 | 579 | 570 | 578 | 140,000 |
| 2006/10/17 | 572 | 574 | 560 | 570 | 97,000 |
| 2006/10/16 | 570 | 575 | 569 | 574 | 110,000 |
| 2006/10/13 | 552 | 565 | 552 | 563 | 122,000 |
| 2006/10/12 | 548 | 554 | 542 | 545 | 68,000 |
| 2006/10/11 | 551 | 557 | 543 | 548 | 170,000 |
| 2006/10/10 | 569 | 569 | 558 | 559 | 94,000 |
| 2006/10/06 | 574 | 575 | 567 | 572 | 79,000 |
| 2006/10/05 | 571 | 577 | 561 | 575 | 133,000 |
| 2006/10/04 | 572 | 576 | 561 | 563 | 130,000 |
| 2006/10/03 | 577 | 581 | 573 | 579 | 82,000 |
| 2006/10/02 | 569 | 584 | 569 | 582 | 113,000 |
| 2006/09/29 | 559 | 570 | 559 | 569 | 68,000 |
| 2006/09/28 | 568 | 573 | 564 | 565 | 136,000 |
| 2006/09/27 | 563 | 571 | 553 | 562 | 160,000 |
| 2006/09/26 | 564 | 564 | 552 | 554 | 78,000 |
| 2006/09/25 | 562 | 571 | 553 | 566 | 176,000 |
| 2006/09/22 | 555 | 557 | 548 | 549 | 134,000 |
| 2006/09/21 | 560 | 569 | 553 | 565 | 136,000 |
| 2006/09/20 | 577 | 579 | 568 | 569 | 87,000 |
| 2006/09/19 | 574 | 575 | 568 | 572 | 58,000 |
| 2006/09/15 | 568 | 580 | 567 | 575 | 127,000 |
| 2006/09/14 | 570 | 580 | 564 | 576 | 149,000 |
| 2006/09/13 | 569 | 577 | 567 | 567 | 178,000 |
| 2006/09/12 | 570 | 580 | 565 | 571 | 132,000 |
| 2006/09/11 | 569 | 575 | 568 | 571 | 100,000 |
| 2006/09/08 | 581 | 583 | 574 | 576 | 343,000 |
| 2006/09/07 | 584 | 589 | 577 | 580 | 222,000 |
| 2006/09/06 | 582 | 587 | 581 | 581 | 47,000 |
| 2006/09/05 | 583 | 587 | 580 | 582 | 113,000 |
| 2006/09/04 | 579 | 587 | 578 | 582 | 84,000 |
| 2006/09/01 | 579 | 585 | 574 | 585 | 90,000 |
| 2006/08/31 | 580 | 592 | 580 | 586 | 220,000 |
| 2006/08/30 | 586 | 586 | 571 | 580 | 236,000 |
| 2006/08/29 | 578 | 583 | 575 | 580 | 110,000 |
| 2006/08/28 | 570 | 581 | 570 | 577 | 173,000 |
| 2006/08/25 | 579 | 587 | 578 | 579 | 206,000 |
| 2006/08/24 | 578 | 582 | 572 | 579 | 121,000 |
| 2006/08/23 | 579 | 583 | 573 | 578 | 167,000 |
| 2006/08/22 | 567 | 578 | 563 | 578 | 116,000 |
| 2006/08/21 | 573 | 573 | 565 | 565 | 120,000 |
| 2006/08/18 | 573 | 574 | 566 | 573 | 56,000 |
| 2006/08/17 | 565 | 578 | 565 | 571 | 94,000 |
| 2006/08/16 | 578 | 580 | 569 | 575 | 106,000 |
| 2006/08/15 | 568 | 573 | 566 | 570 | 242,000 |
| 2006/08/14 | 566 | 574 | 560 | 561 | 145,000 |
| 2006/08/11 | 575 | 578 | 567 | 571 | 131,000 |
| 2006/08/10 | 565 | 575 | 565 | 573 | 135,000 |
| 2006/08/09 | 567 | 571 | 555 | 569 | 219,000 |
| 2006/08/08 | 572 | 581 | 560 | 569 | 784,000 |
| 2006/08/07 | 537 | 543 | 534 | 534 | 68,000 |
| 2006/08/04 | 551 | 551 | 543 | 545 | 87,000 |
| 2006/08/03 | 546 | 554 | 546 | 551 | 25,000 |
| 2006/08/02 | 556 | 557 | 546 | 553 | 35,000 |
| 2006/08/01 | 554 | 554 | 545 | 548 | 92,000 |
| 2006/07/31 | 547 | 563 | 547 | 555 | 247,000 |
| 2006/07/28 | 545 | 547 | 538 | 547 | 112,000 |
| 2006/07/27 | 543 | 548 | 537 | 544 | 262,000 |
| 2006/07/26 | 527 | 548 | 523 | 523 | 141,000 |
| 2006/07/25 | 516 | 528 | 516 | 524 | 119,000 |
| 2006/07/24 | 520 | 523 | 514 | 517 | 73,000 |
| 2006/07/21 | 530 | 530 | 520 | 521 | 37,000 |
| 2006/07/20 | 525 | 531 | 513 | 531 | 183,000 |
| 2006/07/19 | 514 | 525 | 509 | 525 | 50,000 |
| 2006/07/18 | 547 | 547 | 523 | 523 | 125,000 |
| 2006/07/14 | 549 | 549 | 542 | 543 | 111,000 |
| 2006/07/13 | 544 | 552 | 544 | 550 | 59,000 |
| 2006/07/12 | 556 | 558 | 549 | 551 | 118,000 |
| 2006/07/11 | 555 | 556 | 551 | 555 | 118,000 |
| 2006/07/10 | 551 | 555 | 541 | 554 | 153,000 |
| 2006/07/07 | 548 | 548 | 540 | 541 | 39,000 |
| 2006/07/06 | 552 | 552 | 538 | 542 | 113,000 |
| 2006/07/05 | 545 | 545 | 537 | 542 | 90,000 |
| 2006/07/04 | 546 | 550 | 538 | 549 | 137,000 |
| 2006/07/03 | 545 | 551 | 544 | 547 | 156,000 |
| 2006/06/30 | 555 | 561 | 549 | 554 | 171,000 |
| 2006/06/29 | 546 | 557 | 546 | 557 | 108,000 |
| 2006/06/28 | 560 | 561 | 546 | 555 | 83,000 |
| 2006/06/27 | 555 | 570 | 553 | 568 | 201,000 |
| 2006/06/26 | 550 | 555 | 546 | 553 | 45,000 |
| 2006/06/23 | 539 | 557 | 539 | 550 | 129,000 |
| 2006/06/22 | 542 | 560 | 542 | 559 | 318,000 |
| 2006/06/21 | 537 | 541 | 534 | 538 | 77,000 |
| 2006/06/20 | 538 | 542 | 536 | 542 | 103,000 |
| 2006/06/19 | 541 | 541 | 534 | 539 | 95,000 |
| 2006/06/16 | 532 | 541 | 529 | 541 | 218,000 |
| 2006/06/15 | 527 | 538 | 518 | 532 | 270,000 |
| 2006/06/14 | 510 | 531 | 508 | 524 | 477,000 |
| 2006/06/13 | 503 | 517 | 502 | 510 | 274,000 |
| 2006/06/12 | 517 | 525 | 507 | 521 | 131,000 |
| 2006/06/09 | 503 | 522 | 502 | 515 | 679,000 |
| 2006/06/08 | 510 | 514 | 493 | 499 | 643,000 |
| 2006/06/07 | 525 | 525 | 509 | 514 | 372,000 |
| 2006/06/06 | 528 | 535 | 522 | 525 | 191,000 |
| 2006/06/05 | 529 | 535 | 515 | 529 | 219,000 |
| 2006/06/02 | 535 | 541 | 513 | 529 | 502,000 |
| 2006/06/01 | 540 | 541 | 530 | 531 | 185,000 |
| 2006/05/31 | 528 | 534 | 517 | 528 | 402,000 |
| 2006/05/30 | 542 | 542 | 527 | 530 | 171,000 |
| 2006/05/29 | 547 | 547 | 536 | 537 | 162,000 |
| 2006/05/26 | 539 | 546 | 530 | 537 | 228,000 |
| 2006/05/25 | 545 | 546 | 535 | 535 | 240,000 |
| 2006/05/24 | 538 | 549 | 536 | 543 | 225,000 |
| 2006/05/23 | 550 | 553 | 533 | 536 | 565,000 |
| 2006/05/22 | 553 | 569 | 553 | 560 | 536,000 |
| 2006/05/19 | 553 | 555 | 545 | 553 | 284,000 |
| 2006/05/18 | 553 | 558 | 544 | 555 | 517,000 |
| 2006/05/17 | 565 | 570 | 553 | 568 | 615,000 |
| 2006/05/16 | 585 | 588 | 565 | 565 | 728,000 |
| 2006/05/15 | 580 | 605 | 580 | 602 | 241,000 |
| 2006/05/12 | 615 | 615 | 598 | 605 | 262,000 |
| 2006/05/11 | 608 | 621 | 600 | 620 | 395,000 |
| 2006/05/10 | 611 | 617 | 605 | 613 | 240,000 |
| 2006/05/09 | 615 | 620 | 614 | 616 | 230,000 |
| 2006/05/08 | 629 | 629 | 611 | 619 | 684,000 |
| 2006/05/02 | 623 | 623 | 613 | 619 | 210,000 |
| 2006/05/01 | 606 | 624 | 596 | 622 | 650,000 |
| 2006/04/28 | 606 | 608 | 600 | 604 | 177,000 |
| 2006/04/27 | 613 | 624 | 613 | 615 | 196,000 |
| 2006/04/26 | 619 | 625 | 613 | 623 | 559,000 |
| 2006/04/25 | 606 | 613 | 604 | 610 | 373,000 |
| 2006/04/24 | 618 | 618 | 608 | 609 | 334,000 |
| 2006/04/21 | 620 | 625 | 614 | 620 | 248,000 |
| 2006/04/20 | 617 | 621 | 615 | 619 | 352,000 |
| 2006/04/19 | 623 | 625 | 615 | 619 | 347,000 |
| 2006/04/18 | 611 | 622 | 611 | 621 | 336,000 |
| 2006/04/17 | 633 | 634 | 617 | 617 | 543,000 |
| 2006/04/14 | 630 | 631 | 622 | 623 | 305,000 |
| 2006/04/13 | 618 | 631 | 615 | 630 | 474,000 |
| 2006/04/12 | 628 | 628 | 623 | 623 | 344,000 |
| 2006/04/11 | 630 | 635 | 626 | 628 | 317,000 |
| 2006/04/10 | 620 | 631 | 618 | 631 | 526,000 |
| 2006/04/07 | 621 | 623 | 614 | 623 | 305,000 |
| 2006/04/06 | 610 | 624 | 610 | 621 | 750,000 |
| 2006/04/05 | 618 | 618 | 611 | 615 | 347,000 |
| 2006/04/04 | 610 | 621 | 608 | 616 | 1,181,000 |
| 2006/04/03 | 597 | 608 | 596 | 605 | 614,000 |
| 2006/03/31 | 595 | 602 | 595 | 599 | 303,000 |
| 2006/03/30 | 598 | 603 | 592 | 597 | 628,000 |
| 2006/03/29 | 602 | 607 | 595 | 603 | 417,000 |
| 2006/03/28 | 606 | 608 | 600 | 603 | 368,000 |
| 2006/03/27 | 601 | 615 | 601 | 614 | 813,000 |
| 2006/03/24 | 600 | 603 | 591 | 595 | 591,000 |
| 2006/03/23 | 598 | 607 | 596 | 606 | 1,512,000 |
| 2006/03/22 | 589 | 604 | 587 | 602 | 2,067,000 |
| 2006/03/20 | 574 | 583 | 571 | 579 | 1,957,000 |
| 2006/03/17 | 551 | 560 | 550 | 560 | 676,000 |
| 2006/03/16 | 549 | 553 | 546 | 548 | 206,000 |
| 2006/03/15 | 551 | 553 | 548 | 548 | 303,000 |
| 2006/03/14 | 552 | 552 | 547 | 550 | 473,000 |
| 2006/03/13 | 554 | 554 | 549 | 551 | 358,000 |
| 2006/03/10 | 541 | 550 | 541 | 544 | 335,000 |
| 2006/03/09 | 539 | 548 | 539 | 545 | 309,000 |
| 2006/03/08 | 538 | 544 | 533 | 535 | 245,000 |
| 2006/03/07 | 528 | 545 | 528 | 538 | 285,000 |
| 2006/03/06 | 531 | 541 | 528 | 537 | 272,000 |
| 2006/03/03 | 549 | 549 | 537 | 538 | 307,000 |
| 2006/03/02 | 546 | 553 | 546 | 550 | 343,000 |
| 2006/03/01 | 541 | 555 | 541 | 550 | 622,000 |
| 2006/02/28 | 539 | 550 | 537 | 549 | 711,000 |
| 2006/02/27 | 521 | 537 | 521 | 529 | 343,000 |
| 2006/02/24 | 524 | 524 | 520 | 524 | 186,000 |
| 2006/02/23 | 520 | 525 | 519 | 521 | 245,000 |
| 2006/02/22 | 523 | 523 | 517 | 518 | 286,000 |
| 2006/02/21 | 512 | 520 | 512 | 517 | 233,000 |
| 2006/02/20 | 526 | 530 | 519 | 520 | 282,000 |
| 2006/02/17 | 530 | 536 | 526 | 526 | 277,000 |
| 2006/02/16 | 531 | 536 | 530 | 533 | 180,000 |
| 2006/02/15 | 544 | 545 | 533 | 536 | 147,000 |
| 2006/02/14 | 531 | 543 | 530 | 542 | 421,000 |
| 2006/02/13 | 537 | 537 | 530 | 530 | 176,000 |
| 2006/02/10 | 541 | 544 | 535 | 539 | 196,000 |
| 2006/02/09 | 546 | 546 | 541 | 542 | 218,000 |
| 2006/02/08 | 548 | 548 | 544 | 546 | 187,000 |
| 2006/02/07 | 546 | 548 | 543 | 548 | 150,000 |
| 2006/02/06 | 545 | 545 | 542 | 544 | 148,000 |
| 2006/02/03 | 545 | 549 | 543 | 545 | 154,000 |
| 2006/02/02 | 545 | 549 | 545 | 545 | 144,000 |
| 2006/02/01 | 543 | 548 | 543 | 545 | 128,000 |
| 2006/01/31 | 545 | 549 | 540 | 546 | 257,000 |
| 2006/01/30 | 549 | 551 | 545 | 545 | 321,000 |
| 2006/01/27 | 546 | 546 | 543 | 546 | 197,000 |
| 2006/01/26 | 543 | 544 | 538 | 542 | 172,000 |
| 2006/01/25 | 539 | 543 | 537 | 539 | 290,000 |
| 2006/01/24 | 533 | 540 | 533 | 540 | 139,000 |
| 2006/01/23 | 530 | 540 | 530 | 533 | 157,000 |
| 2006/01/20 | 542 | 545 | 536 | 536 | 238,000 |
| 2006/01/19 | 530 | 542 | 530 | 538 | 326,000 |
| 2006/01/18 | 541 | 541 | 526 | 527 | 561,000 |
| 2006/01/17 | 550 | 551 | 538 | 540 | 512,000 |
| 2006/01/16 | 553 | 556 | 549 | 552 | 380,000 |
| 2006/01/13 | 553 | 554 | 546 | 551 | 474,000 |
| 2006/01/12 | 553 | 560 | 551 | 555 | 503,000 |
| 2006/01/11 | 556 | 562 | 553 | 560 | 349,000 |
| 2006/01/10 | 565 | 565 | 558 | 560 | 392,000 |
| 2006/01/06 | 552 | 560 | 550 | 557 | 502,000 |
| 2006/01/05 | 547 | 552 | 547 | 550 | 454,000 |
| 2006/01/04 | 548 | 548 | 546 | 546 | 169,000 |