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 |
|---|---|---|---|---|---|
| 2008/12/30 | 629 | 630 | 618 | 624 | 64,000 |
| 2008/12/29 | 640 | 650 | 627 | 630 | 194,000 |
| 2008/12/26 | 630 | 639 | 622 | 630 | 159,000 |
| 2008/12/25 | 614 | 625 | 608 | 620 | 155,000 |
| 2008/12/24 | 625 | 635 | 605 | 608 | 100,000 |
| 2008/12/22 | 621 | 646 | 621 | 645 | 112,000 |
| 2008/12/19 | 638 | 638 | 620 | 620 | 115,000 |
| 2008/12/18 | 636 | 649 | 635 | 641 | 169,000 |
| 2008/12/17 | 644 | 644 | 611 | 626 | 95,000 |
| 2008/12/16 | 644 | 645 | 636 | 641 | 123,000 |
| 2008/12/15 | 646 | 648 | 631 | 644 | 214,000 |
| 2008/12/12 | 612 | 612 | 577 | 592 | 235,000 |
| 2008/12/11 | 597 | 612 | 588 | 611 | 211,000 |
| 2008/12/10 | 610 | 620 | 595 | 597 | 230,000 |
| 2008/12/09 | 623 | 630 | 604 | 612 | 172,000 |
| 2008/12/08 | 600 | 628 | 591 | 623 | 176,000 |
| 2008/12/05 | 585 | 604 | 585 | 592 | 248,000 |
| 2008/12/04 | 578 | 595 | 578 | 591 | 184,000 |
| 2008/12/03 | 570 | 578 | 560 | 578 | 209,000 |
| 2008/12/02 | 553 | 567 | 541 | 562 | 220,000 |
| 2008/12/01 | 560 | 560 | 550 | 553 | 206,000 |
| 2008/11/28 | 549 | 563 | 543 | 560 | 202,000 |
| 2008/11/27 | 527 | 547 | 527 | 545 | 162,000 |
| 2008/11/26 | 514 | 530 | 514 | 521 | 95,000 |
| 2008/11/25 | 534 | 539 | 513 | 524 | 151,000 |
| 2008/11/21 | 501 | 521 | 484 | 521 | 214,000 |
| 2008/11/20 | 528 | 528 | 510 | 515 | 130,000 |
| 2008/11/19 | 526 | 542 | 524 | 538 | 104,000 |
| 2008/11/18 | 520 | 531 | 511 | 525 | 135,000 |
| 2008/11/17 | 517 | 541 | 503 | 530 | 185,000 |
| 2008/11/14 | 550 | 560 | 528 | 532 | 158,000 |
| 2008/11/13 | 499 | 554 | 499 | 544 | 299,000 |
| 2008/11/12 | 504 | 514 | 500 | 503 | 152,000 |
| 2008/11/11 | 523 | 551 | 515 | 524 | 275,000 |
| 2008/11/10 | 487 | 520 | 487 | 520 | 160,000 |
| 2008/11/07 | 463 | 491 | 460 | 482 | 133,000 |
| 2008/11/06 | 485 | 496 | 471 | 476 | 150,000 |
| 2008/11/05 | 485 | 494 | 479 | 494 | 142,000 |
| 2008/11/04 | 470 | 478 | 463 | 470 | 178,000 |
| 2008/10/31 | 458 | 474 | 449 | 465 | 136,000 |
| 2008/10/30 | 427 | 453 | 427 | 453 | 207,000 |
| 2008/10/29 | 424 | 424 | 403 | 419 | 257,000 |
| 2008/10/28 | 374 | 405 | 370 | 405 | 162,000 |
| 2008/10/27 | 414 | 414 | 371 | 374 | 191,000 |
| 2008/10/24 | 426 | 427 | 386 | 389 | 200,000 |
| 2008/10/23 | 420 | 423 | 401 | 421 | 186,000 |
| 2008/10/22 | 467 | 471 | 436 | 436 | 169,000 |
| 2008/10/21 | 488 | 488 | 465 | 471 | 208,000 |
| 2008/10/20 | 453 | 481 | 452 | 470 | 320,000 |
| 2008/10/17 | 436 | 461 | 436 | 458 | 262,000 |
| 2008/10/16 | 425 | 437 | 408 | 416 | 225,000 |
| 2008/10/15 | 455 | 465 | 426 | 455 | 204,000 |
| 2008/10/14 | 455 | 463 | 445 | 456 | 328,000 |
| 2008/10/10 | 407 | 408 | 386 | 386 | 438,000 |
| 2008/10/09 | 426 | 450 | 419 | 432 | 376,000 |
| 2008/10/08 | 495 | 497 | 430 | 432 | 327,000 |
| 2008/10/07 | 485 | 510 | 480 | 506 | 217,000 |
| 2008/10/06 | 521 | 528 | 515 | 516 | 219,000 |
| 2008/10/03 | 528 | 532 | 526 | 529 | 188,000 |
| 2008/10/02 | 537 | 538 | 525 | 530 | 232,000 |
| 2008/10/01 | 522 | 535 | 522 | 529 | 259,000 |
| 2008/09/30 | 519 | 523 | 500 | 504 | 173,000 |
| 2008/09/29 | 536 | 542 | 528 | 535 | 106,000 |
| 2008/09/26 | 533 | 542 | 525 | 531 | 259,000 |
| 2008/09/25 | 527 | 545 | 525 | 543 | 120,000 |
| 2008/09/24 | 535 | 539 | 520 | 539 | 133,000 |
| 2008/09/22 | 521 | 543 | 519 | 530 | 326,000 |
| 2008/09/19 | 496 | 510 | 494 | 504 | 456,000 |
| 2008/09/18 | 484 | 490 | 480 | 486 | 323,000 |
| 2008/09/17 | 500 | 502 | 485 | 488 | 169,000 |
| 2008/09/16 | 487 | 498 | 475 | 497 | 300,000 |
| 2008/09/12 | 507 | 524 | 503 | 523 | 306,000 |
| 2008/09/11 | 500 | 519 | 500 | 506 | 162,000 |
| 2008/09/10 | 491 | 505 | 488 | 500 | 236,000 |
| 2008/09/09 | 517 | 517 | 491 | 491 | 328,000 |
| 2008/09/08 | 516 | 524 | 510 | 514 | 323,000 |
| 2008/09/05 | 521 | 521 | 504 | 506 | 404,000 |
| 2008/09/04 | 560 | 560 | 536 | 536 | 315,000 |
| 2008/09/03 | 579 | 581 | 568 | 570 | 356,000 |
| 2008/09/02 | 595 | 600 | 588 | 589 | 174,000 |
| 2008/09/01 | 600 | 604 | 593 | 593 | 68,000 |
| 2008/08/29 | 604 | 609 | 601 | 609 | 148,000 |
| 2008/08/28 | 593 | 595 | 588 | 595 | 127,000 |
| 2008/08/27 | 605 | 605 | 592 | 592 | 115,000 |
| 2008/08/26 | 599 | 599 | 592 | 599 | 51,000 |
| 2008/08/25 | 598 | 606 | 590 | 597 | 81,000 |
| 2008/08/22 | 607 | 607 | 593 | 598 | 130,000 |
| 2008/08/21 | 602 | 613 | 601 | 604 | 81,000 |
| 2008/08/20 | 599 | 607 | 594 | 599 | 87,000 |
| 2008/08/19 | 610 | 610 | 593 | 601 | 90,000 |
| 2008/08/18 | 601 | 625 | 601 | 615 | 144,000 |
| 2008/08/15 | 603 | 605 | 595 | 600 | 110,000 |
| 2008/08/14 | 602 | 608 | 596 | 601 | 163,000 |
| 2008/08/13 | 592 | 603 | 592 | 597 | 222,000 |
| 2008/08/12 | 599 | 602 | 591 | 592 | 170,000 |
| 2008/08/11 | 588 | 603 | 588 | 599 | 103,000 |
| 2008/08/08 | 580 | 592 | 580 | 581 | 130,000 |
| 2008/08/07 | 602 | 607 | 596 | 596 | 117,000 |
| 2008/08/06 | 580 | 605 | 577 | 602 | 212,000 |
| 2008/08/05 | 561 | 576 | 559 | 571 | 359,000 |
| 2008/08/04 | 549 | 560 | 548 | 551 | 291,000 |
| 2008/08/01 | 564 | 564 | 550 | 559 | 414,000 |
| 2008/07/31 | 555 | 557 | 544 | 549 | 401,000 |
| 2008/07/30 | 556 | 565 | 554 | 559 | 325,000 |
| 2008/07/29 | 559 | 559 | 543 | 546 | 363,000 |
| 2008/07/28 | 576 | 577 | 565 | 567 | 229,000 |
| 2008/07/25 | 574 | 581 | 565 | 566 | 268,000 |
| 2008/07/24 | 574 | 579 | 574 | 578 | 146,000 |
| 2008/07/23 | 575 | 576 | 570 | 571 | 121,000 |
| 2008/07/22 | 560 | 567 | 553 | 564 | 166,000 |
| 2008/07/18 | 567 | 573 | 556 | 557 | 129,000 |
| 2008/07/17 | 571 | 574 | 563 | 566 | 140,000 |
| 2008/07/16 | 569 | 578 | 566 | 567 | 135,000 |
| 2008/07/15 | 586 | 588 | 573 | 578 | 149,000 |
| 2008/07/14 | 581 | 594 | 578 | 584 | 245,000 |
| 2008/07/11 | 574 | 587 | 569 | 572 | 92,000 |
| 2008/07/10 | 572 | 585 | 572 | 572 | 139,000 |
| 2008/07/09 | 593 | 614 | 570 | 571 | 172,000 |
| 2008/07/08 | 589 | 593 | 565 | 565 | 214,000 |
| 2008/07/07 | 587 | 600 | 583 | 595 | 127,000 |
| 2008/07/04 | 582 | 585 | 571 | 578 | 184,000 |
| 2008/07/03 | 598 | 599 | 572 | 574 | 283,000 |
| 2008/07/02 | 614 | 615 | 589 | 596 | 202,000 |
| 2008/07/01 | 612 | 625 | 603 | 607 | 280,000 |
| 2008/06/30 | 607 | 613 | 605 | 606 | 163,000 |
| 2008/06/27 | 619 | 620 | 604 | 608 | 242,000 |
| 2008/06/26 | 640 | 642 | 623 | 624 | 303,000 |
| 2008/06/25 | 641 | 644 | 635 | 644 | 218,000 |
| 2008/06/24 | 654 | 657 | 649 | 650 | 104,000 |
| 2008/06/23 | 652 | 656 | 643 | 653 | 89,000 |
| 2008/06/20 | 655 | 659 | 650 | 651 | 171,000 |
| 2008/06/19 | 659 | 662 | 640 | 645 | 370,000 |
| 2008/06/18 | 671 | 674 | 666 | 669 | 76,000 |
| 2008/06/17 | 673 | 677 | 671 | 673 | 79,000 |
| 2008/06/16 | 675 | 678 | 664 | 674 | 95,000 |
| 2008/06/13 | 681 | 687 | 674 | 678 | 219,000 |
| 2008/06/12 | 677 | 684 | 662 | 684 | 356,000 |
| 2008/06/11 | 667 | 670 | 663 | 667 | 118,000 |
| 2008/06/10 | 673 | 675 | 665 | 666 | 101,000 |
| 2008/06/09 | 658 | 672 | 657 | 666 | 166,000 |
| 2008/06/06 | 686 | 686 | 675 | 675 | 176,000 |
| 2008/06/05 | 667 | 676 | 663 | 676 | 243,000 |
| 2008/06/04 | 656 | 664 | 655 | 660 | 133,000 |
| 2008/06/03 | 672 | 672 | 650 | 655 | 276,000 |
| 2008/06/02 | 670 | 675 | 667 | 670 | 184,000 |
| 2008/05/30 | 664 | 668 | 659 | 665 | 160,000 |
| 2008/05/29 | 645 | 658 | 645 | 654 | 189,000 |
| 2008/05/28 | 652 | 658 | 641 | 643 | 246,000 |
| 2008/05/27 | 652 | 661 | 652 | 654 | 202,000 |
| 2008/05/26 | 672 | 672 | 652 | 652 | 320,000 |
| 2008/05/23 | 663 | 678 | 658 | 662 | 436,000 |
| 2008/05/22 | 666 | 670 | 657 | 660 | 261,000 |
| 2008/05/21 | 677 | 682 | 659 | 661 | 269,000 |
| 2008/05/20 | 684 | 687 | 679 | 679 | 201,000 |
| 2008/05/19 | 690 | 691 | 678 | 680 | 244,000 |
| 2008/05/16 | 720 | 722 | 675 | 682 | 560,000 |
| 2008/05/15 | 732 | 744 | 727 | 734 | 379,000 |
| 2008/05/14 | 715 | 744 | 709 | 724 | 342,000 |
| 2008/05/13 | 712 | 714 | 702 | 709 | 167,000 |
| 2008/05/12 | 709 | 715 | 702 | 712 | 307,000 |
| 2008/05/09 | 727 | 730 | 703 | 708 | 208,000 |
| 2008/05/08 | 735 | 742 | 727 | 729 | 191,000 |
| 2008/05/07 | 752 | 752 | 732 | 735 | 113,000 |
| 2008/05/02 | 729 | 745 | 727 | 737 | 103,000 |
| 2008/05/01 | 732 | 737 | 720 | 724 | 86,000 |
| 2008/04/30 | 743 | 743 | 723 | 732 | 150,000 |
| 2008/04/28 | 774 | 774 | 709 | 743 | 302,000 |
| 2008/04/25 | 768 | 780 | 761 | 764 | 142,000 |
| 2008/04/24 | 770 | 778 | 763 | 769 | 242,000 |
| 2008/04/23 | 771 | 779 | 762 | 764 | 201,000 |
| 2008/04/22 | 759 | 769 | 750 | 761 | 96,000 |
| 2008/04/21 | 760 | 766 | 757 | 759 | 108,000 |
| 2008/04/18 | 769 | 769 | 750 | 754 | 133,000 |
| 2008/04/17 | 764 | 776 | 760 | 767 | 228,000 |
| 2008/04/16 | 747 | 766 | 747 | 754 | 124,000 |
| 2008/04/15 | 748 | 755 | 740 | 745 | 151,000 |
| 2008/04/14 | 728 | 746 | 725 | 733 | 170,000 |
| 2008/04/11 | 760 | 769 | 749 | 751 | 239,000 |
| 2008/04/10 | 775 | 775 | 761 | 765 | 93,000 |
| 2008/04/09 | 773 | 780 | 763 | 776 | 205,000 |
| 2008/04/08 | 789 | 789 | 757 | 763 | 327,000 |
| 2008/04/07 | 794 | 802 | 791 | 798 | 100,000 |
| 2008/04/04 | 793 | 797 | 787 | 793 | 111,000 |
| 2008/04/03 | 799 | 802 | 790 | 792 | 166,000 |
| 2008/04/02 | 804 | 815 | 788 | 799 | 106,000 |
| 2008/04/01 | 800 | 812 | 785 | 795 | 261,000 |
| 2008/03/31 | 813 | 818 | 782 | 809 | 481,000 |
| 2008/03/28 | 805 | 826 | 803 | 821 | 271,000 |
| 2008/03/27 | 799 | 804 | 789 | 801 | 127,000 |
| 2008/03/26 | 798 | 802 | 793 | 801 | 107,000 |
| 2008/03/25 | 793 | 798 | 790 | 792 | 154,000 |
| 2008/03/24 | 800 | 800 | 783 | 783 | 86,000 |
| 2008/03/21 | 796 | 796 | 782 | 795 | 142,000 |
| 2008/03/19 | 796 | 796 | 775 | 786 | 199,000 |
| 2008/03/18 | 740 | 770 | 740 | 762 | 211,000 |
| 2008/03/17 | 762 | 765 | 734 | 750 | 560,000 |
| 2008/03/14 | 788 | 788 | 772 | 776 | 349,000 |
| 2008/03/13 | 780 | 798 | 772 | 792 | 371,000 |
| 2008/03/12 | 810 | 816 | 785 | 792 | 223,000 |
| 2008/03/11 | 780 | 792 | 771 | 787 | 188,000 |
| 2008/03/10 | 800 | 816 | 785 | 795 | 289,000 |
| 2008/03/07 | 815 | 823 | 807 | 820 | 311,000 |
| 2008/03/06 | 812 | 833 | 812 | 825 | 204,000 |
| 2008/03/05 | 820 | 829 | 806 | 811 | 251,000 |
| 2008/03/04 | 821 | 832 | 819 | 823 | 365,000 |
| 2008/03/03 | 830 | 830 | 819 | 821 | 367,000 |
| 2008/02/29 | 818 | 835 | 813 | 833 | 312,000 |
| 2008/02/28 | 810 | 824 | 807 | 818 | 265,000 |
| 2008/02/27 | 825 | 836 | 818 | 818 | 281,000 |
| 2008/02/26 | 847 | 848 | 821 | 821 | 413,000 |
| 2008/02/25 | 835 | 845 | 834 | 841 | 359,000 |
| 2008/02/22 | 822 | 840 | 819 | 838 | 458,000 |
| 2008/02/21 | 792 | 833 | 792 | 822 | 404,000 |
| 2008/02/20 | 811 | 811 | 781 | 782 | 256,000 |
| 2008/02/19 | 829 | 837 | 810 | 811 | 556,000 |
| 2008/02/18 | 790 | 827 | 786 | 820 | 553,000 |
| 2008/02/15 | 785 | 809 | 783 | 799 | 1,199,000 |
| 2008/02/14 | 775 | 775 | 765 | 775 | 199,000 |
| 2008/02/13 | 673 | 692 | 673 | 675 | 181,000 |
| 2008/02/12 | 662 | 674 | 658 | 669 | 165,000 |
| 2008/02/08 | 664 | 690 | 664 | 678 | 315,000 |
| 2008/02/07 | 675 | 685 | 651 | 674 | 121,000 |
| 2008/02/06 | 704 | 705 | 671 | 681 | 205,000 |
| 2008/02/05 | 704 | 719 | 702 | 708 | 233,000 |
| 2008/02/04 | 705 | 705 | 690 | 695 | 104,000 |
| 2008/02/01 | 702 | 702 | 672 | 683 | 213,000 |
| 2008/01/31 | 654 | 694 | 646 | 692 | 460,000 |
| 2008/01/30 | 673 | 673 | 639 | 648 | 229,000 |
| 2008/01/29 | 661 | 676 | 649 | 663 | 157,000 |
| 2008/01/28 | 669 | 684 | 651 | 651 | 228,000 |
| 2008/01/25 | 655 | 685 | 640 | 649 | 261,000 |
| 2008/01/24 | 645 | 662 | 636 | 654 | 248,000 |
| 2008/01/23 | 644 | 657 | 624 | 637 | 302,000 |
| 2008/01/22 | 645 | 659 | 624 | 629 | 374,000 |
| 2008/01/21 | 692 | 699 | 670 | 679 | 277,000 |
| 2008/01/18 | 680 | 713 | 673 | 702 | 205,000 |
| 2008/01/17 | 690 | 704 | 688 | 696 | 384,000 |
| 2008/01/16 | 706 | 709 | 675 | 677 | 589,000 |
| 2008/01/15 | 750 | 751 | 726 | 726 | 343,000 |
| 2008/01/11 | 757 | 759 | 745 | 750 | 335,000 |
| 2008/01/10 | 758 | 759 | 746 | 750 | 217,000 |
| 2008/01/09 | 748 | 767 | 743 | 766 | 251,000 |
| 2008/01/08 | 736 | 760 | 735 | 758 | 378,000 |
| 2008/01/07 | 745 | 746 | 724 | 735 | 516,000 |
| 2008/01/04 | 777 | 777 | 748 | 755 | 113,000 |