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 |
|---|---|---|---|---|---|
| 2009/12/30 | 456 | 456 | 446 | 446 | 91,000 |
| 2009/12/29 | 457 | 457 | 450 | 451 | 80,000 |
| 2009/12/28 | 456 | 469 | 456 | 458 | 139,000 |
| 2009/12/25 | 450 | 450 | 444 | 446 | 66,000 |
| 2009/12/24 | 446 | 447 | 446 | 447 | 31,000 |
| 2009/12/22 | 446 | 446 | 443 | 444 | 54,000 |
| 2009/12/21 | 450 | 450 | 441 | 441 | 47,000 |
| 2009/12/18 | 448 | 448 | 443 | 444 | 38,000 |
| 2009/12/17 | 446 | 448 | 443 | 443 | 52,000 |
| 2009/12/16 | 448 | 453 | 447 | 450 | 210,000 |
| 2009/12/15 | 440 | 442 | 436 | 438 | 195,000 |
| 2009/12/14 | 446 | 447 | 442 | 445 | 101,000 |
| 2009/12/11 | 449 | 450 | 446 | 450 | 160,000 |
| 2009/12/10 | 458 | 458 | 439 | 446 | 96,000 |
| 2009/12/09 | 466 | 467 | 454 | 457 | 199,000 |
| 2009/12/08 | 453 | 454 | 446 | 446 | 84,000 |
| 2009/12/07 | 448 | 452 | 447 | 450 | 75,000 |
| 2009/12/04 | 446 | 446 | 441 | 443 | 49,000 |
| 2009/12/03 | 434 | 453 | 434 | 449 | 125,000 |
| 2009/12/02 | 443 | 445 | 436 | 436 | 70,000 |
| 2009/12/01 | 430 | 447 | 429 | 443 | 151,000 |
| 2009/11/30 | 424 | 429 | 424 | 429 | 141,000 |
| 2009/11/27 | 427 | 429 | 422 | 424 | 55,000 |
| 2009/11/26 | 432 | 434 | 424 | 429 | 71,000 |
| 2009/11/25 | 432 | 442 | 428 | 428 | 81,000 |
| 2009/11/24 | 429 | 432 | 427 | 428 | 107,000 |
| 2009/11/20 | 432 | 433 | 425 | 427 | 205,000 |
| 2009/11/19 | 438 | 438 | 433 | 433 | 41,000 |
| 2009/11/18 | 444 | 445 | 436 | 437 | 99,000 |
| 2009/11/17 | 446 | 447 | 440 | 444 | 63,000 |
| 2009/11/16 | 450 | 450 | 443 | 446 | 56,000 |
| 2009/11/13 | 448 | 451 | 448 | 451 | 64,000 |
| 2009/11/12 | 454 | 454 | 449 | 449 | 31,000 |
| 2009/11/11 | 461 | 461 | 452 | 452 | 43,000 |
| 2009/11/10 | 458 | 464 | 454 | 460 | 77,000 |
| 2009/11/09 | 464 | 464 | 459 | 461 | 39,000 |
| 2009/11/06 | 462 | 462 | 453 | 459 | 84,000 |
| 2009/11/05 | 469 | 469 | 459 | 464 | 33,000 |
| 2009/11/04 | 472 | 472 | 463 | 470 | 62,000 |
| 2009/11/02 | 469 | 475 | 465 | 475 | 75,000 |
| 2009/10/30 | 466 | 475 | 463 | 475 | 114,000 |
| 2009/10/29 | 455 | 465 | 452 | 465 | 209,000 |
| 2009/10/28 | 451 | 464 | 451 | 459 | 120,000 |
| 2009/10/27 | 471 | 472 | 454 | 456 | 201,000 |
| 2009/10/26 | 462 | 469 | 461 | 469 | 100,000 |
| 2009/10/23 | 468 | 469 | 462 | 463 | 108,000 |
| 2009/10/22 | 470 | 470 | 464 | 468 | 110,000 |
| 2009/10/21 | 473 | 474 | 467 | 468 | 76,000 |
| 2009/10/20 | 468 | 477 | 468 | 472 | 69,000 |
| 2009/10/19 | 468 | 473 | 464 | 468 | 64,000 |
| 2009/10/16 | 465 | 468 | 464 | 468 | 76,000 |
| 2009/10/15 | 467 | 473 | 466 | 469 | 127,000 |
| 2009/10/14 | 473 | 473 | 465 | 466 | 126,000 |
| 2009/10/13 | 475 | 478 | 472 | 472 | 72,000 |
| 2009/10/09 | 476 | 476 | 470 | 474 | 89,000 |
| 2009/10/08 | 486 | 486 | 475 | 475 | 80,000 |
| 2009/10/07 | 477 | 487 | 477 | 487 | 45,000 |
| 2009/10/06 | 483 | 484 | 473 | 481 | 84,000 |
| 2009/10/05 | 489 | 490 | 482 | 488 | 106,000 |
| 2009/10/02 | 498 | 498 | 485 | 487 | 79,000 |
| 2009/10/01 | 507 | 507 | 496 | 501 | 84,000 |
| 2009/09/30 | 511 | 513 | 506 | 507 | 71,000 |
| 2009/09/29 | 514 | 519 | 505 | 519 | 91,000 |
| 2009/09/28 | 510 | 515 | 505 | 515 | 83,000 |
| 2009/09/25 | 528 | 528 | 510 | 516 | 106,000 |
| 2009/09/24 | 529 | 537 | 516 | 537 | 161,000 |
| 2009/09/18 | 516 | 519 | 508 | 519 | 144,000 |
| 2009/09/17 | 510 | 519 | 505 | 515 | 169,000 |
| 2009/09/16 | 518 | 526 | 509 | 512 | 114,000 |
| 2009/09/15 | 516 | 519 | 511 | 514 | 116,000 |
| 2009/09/14 | 520 | 521 | 504 | 507 | 139,000 |
| 2009/09/11 | 537 | 537 | 513 | 518 | 313,000 |
| 2009/09/10 | 498 | 544 | 498 | 527 | 509,000 |
| 2009/09/09 | 500 | 500 | 496 | 496 | 32,000 |
| 2009/09/08 | 498 | 502 | 498 | 502 | 33,000 |
| 2009/09/07 | 498 | 503 | 496 | 499 | 45,000 |
| 2009/09/04 | 498 | 501 | 495 | 498 | 95,000 |
| 2009/09/03 | 501 | 510 | 497 | 504 | 94,000 |
| 2009/09/02 | 493 | 502 | 493 | 500 | 145,000 |
| 2009/09/01 | 511 | 518 | 510 | 518 | 101,000 |
| 2009/08/31 | 511 | 515 | 503 | 508 | 82,000 |
| 2009/08/28 | 506 | 509 | 503 | 506 | 72,000 |
| 2009/08/27 | 510 | 510 | 504 | 505 | 71,000 |
| 2009/08/26 | 505 | 511 | 503 | 510 | 91,000 |
| 2009/08/25 | 506 | 506 | 503 | 504 | 49,000 |
| 2009/08/24 | 504 | 510 | 501 | 503 | 65,000 |
| 2009/08/21 | 496 | 500 | 489 | 495 | 133,000 |
| 2009/08/20 | 499 | 504 | 495 | 503 | 95,000 |
| 2009/08/19 | 501 | 502 | 495 | 498 | 113,000 |
| 2009/08/18 | 500 | 508 | 500 | 502 | 80,000 |
| 2009/08/17 | 514 | 515 | 501 | 501 | 209,000 |
| 2009/08/14 | 510 | 512 | 508 | 511 | 78,000 |
| 2009/08/13 | 510 | 511 | 507 | 510 | 54,000 |
| 2009/08/12 | 507 | 510 | 506 | 509 | 92,000 |
| 2009/08/11 | 507 | 513 | 506 | 512 | 67,000 |
| 2009/08/10 | 505 | 506 | 503 | 506 | 62,000 |
| 2009/08/07 | 506 | 507 | 501 | 504 | 62,000 |
| 2009/08/06 | 504 | 507 | 501 | 505 | 101,000 |
| 2009/08/05 | 507 | 510 | 502 | 502 | 104,000 |
| 2009/08/04 | 511 | 513 | 507 | 509 | 83,000 |
| 2009/08/03 | 508 | 518 | 508 | 511 | 67,000 |
| 2009/07/31 | 509 | 511 | 506 | 509 | 57,000 |
| 2009/07/30 | 513 | 513 | 506 | 509 | 87,000 |
| 2009/07/29 | 510 | 514 | 509 | 513 | 46,000 |
| 2009/07/28 | 510 | 515 | 510 | 514 | 48,000 |
| 2009/07/27 | 523 | 523 | 513 | 514 | 144,000 |
| 2009/07/24 | 518 | 518 | 509 | 513 | 134,000 |
| 2009/07/23 | 515 | 517 | 509 | 510 | 118,000 |
| 2009/07/22 | 516 | 523 | 515 | 519 | 174,000 |
| 2009/07/21 | 525 | 526 | 516 | 520 | 153,000 |
| 2009/07/17 | 517 | 517 | 510 | 512 | 108,000 |
| 2009/07/16 | 519 | 527 | 500 | 507 | 291,000 |
| 2009/07/15 | 522 | 524 | 512 | 517 | 162,000 |
| 2009/07/14 | 522 | 526 | 518 | 520 | 164,000 |
| 2009/07/13 | 520 | 527 | 517 | 518 | 140,000 |
| 2009/07/10 | 518 | 520 | 516 | 516 | 57,000 |
| 2009/07/09 | 518 | 518 | 511 | 512 | 101,000 |
| 2009/07/08 | 521 | 522 | 517 | 521 | 117,000 |
| 2009/07/07 | 520 | 526 | 520 | 525 | 144,000 |
| 2009/07/06 | 523 | 523 | 516 | 519 | 116,000 |
| 2009/07/03 | 520 | 525 | 513 | 524 | 290,000 |
| 2009/07/02 | 511 | 512 | 506 | 509 | 95,000 |
| 2009/07/01 | 514 | 521 | 510 | 514 | 116,000 |
| 2009/06/30 | 514 | 523 | 514 | 523 | 68,000 |
| 2009/06/29 | 523 | 523 | 510 | 514 | 182,000 |
| 2009/06/26 | 523 | 523 | 513 | 517 | 100,000 |
| 2009/06/25 | 492 | 506 | 492 | 503 | 192,000 |
| 2009/06/24 | 485 | 489 | 482 | 487 | 155,000 |
| 2009/06/23 | 495 | 495 | 480 | 480 | 225,000 |
| 2009/06/22 | 486 | 506 | 486 | 501 | 199,000 |
| 2009/06/19 | 492 | 507 | 492 | 496 | 238,000 |
| 2009/06/18 | 525 | 525 | 511 | 516 | 88,000 |
| 2009/06/17 | 522 | 526 | 520 | 520 | 93,000 |
| 2009/06/16 | 531 | 533 | 521 | 522 | 109,000 |
| 2009/06/15 | 536 | 538 | 532 | 537 | 131,000 |
| 2009/06/12 | 528 | 540 | 522 | 529 | 215,000 |
| 2009/06/11 | 547 | 547 | 529 | 534 | 78,000 |
| 2009/06/10 | 526 | 540 | 526 | 539 | 143,000 |
| 2009/06/09 | 515 | 519 | 513 | 516 | 132,000 |
| 2009/06/08 | 533 | 533 | 518 | 519 | 93,000 |
| 2009/06/05 | 527 | 535 | 523 | 523 | 224,000 |
| 2009/06/04 | 524 | 525 | 520 | 523 | 131,000 |
| 2009/06/03 | 517 | 528 | 517 | 523 | 214,000 |
| 2009/06/02 | 519 | 521 | 516 | 518 | 108,000 |
| 2009/06/01 | 502 | 509 | 502 | 509 | 70,000 |
| 2009/05/29 | 502 | 502 | 499 | 500 | 112,000 |
| 2009/05/28 | 493 | 500 | 493 | 499 | 122,000 |
| 2009/05/27 | 499 | 504 | 491 | 493 | 195,000 |
| 2009/05/26 | 495 | 496 | 487 | 494 | 138,000 |
| 2009/05/25 | 487 | 495 | 487 | 494 | 107,000 |
| 2009/05/22 | 490 | 492 | 488 | 491 | 60,000 |
| 2009/05/21 | 500 | 500 | 492 | 493 | 129,000 |
| 2009/05/20 | 499 | 502 | 494 | 500 | 133,000 |
| 2009/05/19 | 493 | 494 | 486 | 494 | 150,000 |
| 2009/05/18 | 486 | 489 | 481 | 486 | 128,000 |
| 2009/05/15 | 482 | 489 | 481 | 486 | 202,000 |
| 2009/05/14 | 480 | 484 | 475 | 481 | 177,000 |
| 2009/05/13 | 480 | 486 | 480 | 484 | 136,000 |
| 2009/05/12 | 481 | 485 | 480 | 481 | 128,000 |
| 2009/05/11 | 491 | 492 | 474 | 479 | 155,000 |
| 2009/05/08 | 489 | 495 | 476 | 486 | 152,000 |
| 2009/05/07 | 485 | 485 | 476 | 479 | 116,000 |
| 2009/05/01 | 475 | 475 | 466 | 472 | 133,000 |
| 2009/04/30 | 469 | 476 | 469 | 474 | 111,000 |
| 2009/04/28 | 467 | 472 | 458 | 458 | 143,000 |
| 2009/04/27 | 466 | 470 | 459 | 462 | 121,000 |
| 2009/04/24 | 462 | 463 | 455 | 455 | 122,000 |
| 2009/04/23 | 460 | 460 | 448 | 457 | 136,000 |
| 2009/04/22 | 463 | 463 | 453 | 455 | 136,000 |
| 2009/04/21 | 462 | 462 | 453 | 458 | 122,000 |
| 2009/04/20 | 466 | 467 | 464 | 466 | 84,000 |
| 2009/04/17 | 467 | 472 | 459 | 461 | 123,000 |
| 2009/04/16 | 473 | 480 | 465 | 467 | 107,000 |
| 2009/04/15 | 475 | 476 | 463 | 474 | 122,000 |
| 2009/04/14 | 473 | 476 | 462 | 472 | 144,000 |
| 2009/04/13 | 477 | 479 | 468 | 468 | 115,000 |
| 2009/04/10 | 481 | 483 | 474 | 475 | 128,000 |
| 2009/04/09 | 476 | 479 | 470 | 476 | 156,000 |
| 2009/04/08 | 482 | 484 | 473 | 476 | 152,000 |
| 2009/04/07 | 483 | 490 | 483 | 486 | 99,000 |
| 2009/04/06 | 491 | 491 | 477 | 478 | 101,000 |
| 2009/04/03 | 492 | 495 | 482 | 486 | 190,000 |
| 2009/04/02 | 490 | 495 | 485 | 494 | 208,000 |
| 2009/04/01 | 469 | 496 | 468 | 480 | 397,000 |
| 2009/03/31 | 500 | 505 | 487 | 487 | 328,000 |
| 2009/03/30 | 511 | 514 | 502 | 505 | 208,000 |
| 2009/03/27 | 514 | 518 | 502 | 507 | 253,000 |
| 2009/03/26 | 518 | 518 | 505 | 514 | 166,000 |
| 2009/03/25 | 501 | 512 | 496 | 512 | 214,000 |
| 2009/03/24 | 520 | 520 | 490 | 496 | 260,000 |
| 2009/03/23 | 480 | 490 | 472 | 490 | 204,000 |
| 2009/03/19 | 471 | 471 | 464 | 465 | 119,000 |
| 2009/03/18 | 465 | 475 | 462 | 463 | 109,000 |
| 2009/03/17 | 464 | 467 | 457 | 463 | 155,000 |
| 2009/03/16 | 452 | 472 | 452 | 464 | 181,000 |
| 2009/03/13 | 429 | 454 | 424 | 450 | 365,000 |
| 2009/03/12 | 464 | 465 | 436 | 439 | 288,000 |
| 2009/03/11 | 466 | 476 | 461 | 468 | 159,000 |
| 2009/03/10 | 478 | 479 | 458 | 459 | 194,000 |
| 2009/03/09 | 498 | 498 | 483 | 483 | 113,000 |
| 2009/03/06 | 503 | 507 | 493 | 498 | 214,000 |
| 2009/03/05 | 493 | 519 | 493 | 502 | 191,000 |
| 2009/03/04 | 466 | 488 | 466 | 488 | 135,000 |
| 2009/03/03 | 466 | 471 | 461 | 468 | 102,000 |
| 2009/03/02 | 481 | 483 | 468 | 476 | 156,000 |
| 2009/02/27 | 473 | 488 | 468 | 480 | 112,000 |
| 2009/02/26 | 477 | 490 | 470 | 473 | 99,000 |
| 2009/02/25 | 494 | 494 | 466 | 472 | 155,000 |
| 2009/02/24 | 481 | 492 | 475 | 479 | 166,000 |
| 2009/02/23 | 495 | 502 | 486 | 496 | 170,000 |
| 2009/02/20 | 518 | 518 | 496 | 496 | 202,000 |
| 2009/02/19 | 513 | 519 | 509 | 517 | 97,000 |
| 2009/02/18 | 496 | 513 | 496 | 513 | 556,000 |
| 2009/02/17 | 496 | 515 | 494 | 496 | 827,000 |
| 2009/02/16 | 481 | 506 | 471 | 502 | 746,000 |
| 2009/02/13 | 498 | 499 | 476 | 480 | 374,000 |
| 2009/02/12 | 512 | 525 | 507 | 523 | 170,000 |
| 2009/02/10 | 549 | 549 | 510 | 512 | 334,000 |
| 2009/02/09 | 555 | 564 | 550 | 554 | 171,000 |
| 2009/02/06 | 560 | 575 | 550 | 555 | 132,000 |
| 2009/02/05 | 583 | 583 | 555 | 558 | 158,000 |
| 2009/02/04 | 581 | 582 | 570 | 582 | 189,000 |
| 2009/02/03 | 598 | 605 | 578 | 580 | 237,000 |
| 2009/02/02 | 589 | 594 | 574 | 585 | 304,000 |
| 2009/01/30 | 545 | 574 | 544 | 571 | 119,000 |
| 2009/01/29 | 584 | 584 | 570 | 572 | 106,000 |
| 2009/01/28 | 591 | 591 | 576 | 581 | 79,000 |
| 2009/01/27 | 575 | 607 | 570 | 601 | 244,000 |
| 2009/01/26 | 544 | 565 | 544 | 554 | 61,000 |
| 2009/01/23 | 540 | 549 | 538 | 544 | 90,000 |
| 2009/01/22 | 567 | 567 | 539 | 558 | 288,000 |
| 2009/01/21 | 563 | 579 | 563 | 566 | 100,000 |
| 2009/01/20 | 598 | 600 | 582 | 583 | 92,000 |
| 2009/01/19 | 618 | 625 | 614 | 617 | 111,000 |
| 2009/01/16 | 587 | 614 | 587 | 608 | 120,000 |
| 2009/01/15 | 575 | 599 | 559 | 593 | 171,000 |
| 2009/01/14 | 567 | 589 | 566 | 575 | 116,000 |
| 2009/01/13 | 557 | 571 | 557 | 557 | 211,000 |
| 2009/01/09 | 580 | 603 | 570 | 597 | 131,000 |
| 2009/01/08 | 620 | 620 | 590 | 590 | 213,000 |
| 2009/01/07 | 632 | 639 | 623 | 624 | 129,000 |
| 2009/01/06 | 631 | 644 | 615 | 623 | 107,000 |
| 2009/01/05 | 632 | 635 | 625 | 625 | 30,000 |