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 |
|---|---|---|---|---|---|
| 2010/12/30 | 487 | 489 | 480 | 485 | 59,000 |
| 2010/12/29 | 482 | 488 | 480 | 487 | 165,000 |
| 2010/12/28 | 488 | 488 | 479 | 485 | 176,000 |
| 2010/12/27 | 491 | 494 | 486 | 489 | 252,000 |
| 2010/12/24 | 491 | 491 | 482 | 488 | 200,000 |
| 2010/12/22 | 491 | 495 | 486 | 489 | 277,000 |
| 2010/12/21 | 494 | 496 | 483 | 490 | 252,000 |
| 2010/12/20 | 498 | 501 | 492 | 494 | 123,000 |
| 2010/12/17 | 496 | 503 | 491 | 501 | 250,000 |
| 2010/12/16 | 498 | 505 | 495 | 496 | 191,000 |
| 2010/12/15 | 499 | 502 | 494 | 502 | 179,000 |
| 2010/12/14 | 503 | 505 | 499 | 503 | 142,000 |
| 2010/12/13 | 509 | 509 | 500 | 503 | 133,000 |
| 2010/12/10 | 512 | 512 | 502 | 509 | 253,000 |
| 2010/12/09 | 511 | 511 | 500 | 506 | 250,000 |
| 2010/12/08 | 498 | 507 | 496 | 507 | 245,000 |
| 2010/12/07 | 498 | 498 | 490 | 498 | 202,000 |
| 2010/12/06 | 499 | 505 | 494 | 497 | 278,000 |
| 2010/12/03 | 501 | 501 | 495 | 498 | 177,000 |
| 2010/12/02 | 491 | 504 | 490 | 501 | 304,000 |
| 2010/12/01 | 479 | 489 | 477 | 487 | 248,000 |
| 2010/11/30 | 463 | 484 | 461 | 483 | 353,000 |
| 2010/11/29 | 456 | 466 | 451 | 463 | 211,000 |
| 2010/11/26 | 453 | 460 | 448 | 456 | 358,000 |
| 2010/11/25 | 434 | 469 | 432 | 451 | 560,000 |
| 2010/11/24 | 414 | 432 | 412 | 430 | 253,000 |
| 2010/11/22 | 418 | 418 | 413 | 415 | 61,000 |
| 2010/11/19 | 422 | 423 | 413 | 416 | 116,000 |
| 2010/11/18 | 411 | 422 | 411 | 421 | 117,000 |
| 2010/11/17 | 408 | 414 | 408 | 413 | 54,000 |
| 2010/11/16 | 419 | 421 | 413 | 415 | 64,000 |
| 2010/11/15 | 415 | 418 | 415 | 416 | 67,000 |
| 2010/11/12 | 416 | 418 | 411 | 413 | 93,000 |
| 2010/11/11 | 422 | 423 | 416 | 419 | 75,000 |
| 2010/11/10 | 422 | 430 | 420 | 424 | 76,000 |
| 2010/11/09 | 425 | 430 | 414 | 425 | 157,000 |
| 2010/11/08 | 419 | 427 | 413 | 426 | 184,000 |
| 2010/11/05 | 414 | 423 | 414 | 417 | 218,000 |
| 2010/11/04 | 413 | 417 | 405 | 412 | 302,000 |
| 2010/11/02 | 385 | 387 | 378 | 381 | 81,000 |
| 2010/11/01 | 388 | 389 | 382 | 383 | 63,000 |
| 2010/10/29 | 394 | 394 | 386 | 388 | 93,000 |
| 2010/10/28 | 403 | 403 | 393 | 393 | 126,000 |
| 2010/10/27 | 417 | 417 | 403 | 404 | 125,000 |
| 2010/10/26 | 418 | 422 | 415 | 415 | 101,000 |
| 2010/10/25 | 422 | 426 | 417 | 418 | 63,000 |
| 2010/10/22 | 420 | 427 | 417 | 422 | 89,000 |
| 2010/10/21 | 417 | 423 | 417 | 420 | 61,000 |
| 2010/10/20 | 432 | 432 | 418 | 422 | 93,000 |
| 2010/10/19 | 434 | 439 | 434 | 437 | 56,000 |
| 2010/10/18 | 427 | 435 | 427 | 434 | 50,000 |
| 2010/10/15 | 433 | 436 | 423 | 425 | 77,000 |
| 2010/10/14 | 428 | 440 | 424 | 439 | 93,000 |
| 2010/10/13 | 424 | 435 | 424 | 427 | 89,000 |
| 2010/10/12 | 439 | 439 | 422 | 422 | 60,000 |
| 2010/10/08 | 424 | 443 | 424 | 439 | 137,000 |
| 2010/10/07 | 421 | 434 | 420 | 423 | 122,000 |
| 2010/10/06 | 419 | 424 | 414 | 422 | 111,000 |
| 2010/10/05 | 400 | 413 | 400 | 411 | 116,000 |
| 2010/10/04 | 410 | 410 | 399 | 399 | 46,000 |
| 2010/10/01 | 405 | 407 | 397 | 407 | 105,000 |
| 2010/09/30 | 423 | 427 | 400 | 401 | 148,000 |
| 2010/09/29 | 423 | 428 | 423 | 425 | 69,000 |
| 2010/09/28 | 422 | 428 | 421 | 424 | 40,000 |
| 2010/09/27 | 425 | 429 | 418 | 429 | 66,000 |
| 2010/09/24 | 414 | 422 | 413 | 418 | 71,000 |
| 2010/09/22 | 426 | 426 | 412 | 420 | 101,000 |
| 2010/09/21 | 429 | 434 | 428 | 429 | 63,000 |
| 2010/09/17 | 422 | 429 | 421 | 429 | 87,000 |
| 2010/09/16 | 423 | 425 | 420 | 422 | 52,000 |
| 2010/09/15 | 414 | 423 | 414 | 421 | 51,000 |
| 2010/09/14 | 419 | 420 | 417 | 417 | 65,000 |
| 2010/09/13 | 421 | 423 | 420 | 420 | 60,000 |
| 2010/09/10 | 413 | 421 | 413 | 416 | 152,000 |
| 2010/09/09 | 399 | 409 | 399 | 407 | 95,000 |
| 2010/09/08 | 395 | 395 | 394 | 394 | 27,000 |
| 2010/09/07 | 403 | 403 | 400 | 401 | 16,000 |
| 2010/09/06 | 399 | 403 | 399 | 403 | 58,000 |
| 2010/09/03 | 400 | 401 | 397 | 398 | 33,000 |
| 2010/09/02 | 401 | 401 | 395 | 401 | 62,000 |
| 2010/09/01 | 396 | 398 | 392 | 394 | 63,000 |
| 2010/08/31 | 400 | 400 | 392 | 394 | 72,000 |
| 2010/08/30 | 404 | 407 | 403 | 404 | 44,000 |
| 2010/08/27 | 394 | 397 | 393 | 397 | 75,000 |
| 2010/08/26 | 394 | 397 | 391 | 393 | 54,000 |
| 2010/08/25 | 394 | 400 | 390 | 393 | 118,000 |
| 2010/08/24 | 389 | 390 | 387 | 389 | 27,000 |
| 2010/08/23 | 389 | 394 | 388 | 390 | 57,000 |
| 2010/08/20 | 390 | 393 | 389 | 389 | 36,000 |
| 2010/08/19 | 388 | 393 | 388 | 392 | 29,000 |
| 2010/08/18 | 386 | 394 | 382 | 386 | 72,000 |
| 2010/08/17 | 386 | 392 | 385 | 390 | 38,000 |
| 2010/08/16 | 385 | 393 | 381 | 390 | 52,000 |
| 2010/08/13 | 389 | 394 | 383 | 385 | 101,000 |
| 2010/08/12 | 380 | 383 | 375 | 380 | 65,000 |
| 2010/08/11 | 396 | 396 | 381 | 383 | 46,000 |
| 2010/08/10 | 403 | 403 | 396 | 396 | 31,000 |
| 2010/08/09 | 394 | 401 | 391 | 401 | 59,000 |
| 2010/08/06 | 387 | 398 | 387 | 397 | 40,000 |
| 2010/08/05 | 390 | 391 | 387 | 391 | 30,000 |
| 2010/08/04 | 390 | 390 | 386 | 387 | 58,000 |
| 2010/08/03 | 392 | 397 | 392 | 392 | 39,000 |
| 2010/08/02 | 391 | 401 | 390 | 391 | 51,000 |
| 2010/07/30 | 402 | 403 | 395 | 395 | 49,000 |
| 2010/07/29 | 413 | 413 | 405 | 407 | 36,000 |
| 2010/07/28 | 410 | 414 | 410 | 414 | 34,000 |
| 2010/07/27 | 407 | 407 | 402 | 407 | 78,000 |
| 2010/07/26 | 395 | 401 | 395 | 399 | 28,000 |
| 2010/07/23 | 396 | 397 | 392 | 393 | 53,000 |
| 2010/07/22 | 393 | 395 | 391 | 392 | 38,000 |
| 2010/07/21 | 395 | 397 | 394 | 396 | 64,000 |
| 2010/07/20 | 390 | 394 | 390 | 394 | 26,000 |
| 2010/07/16 | 408 | 409 | 398 | 398 | 51,000 |
| 2010/07/15 | 409 | 410 | 407 | 408 | 36,000 |
| 2010/07/14 | 403 | 414 | 403 | 413 | 122,000 |
| 2010/07/13 | 407 | 409 | 399 | 399 | 61,000 |
| 2010/07/12 | 402 | 408 | 399 | 403 | 40,000 |
| 2010/07/09 | 400 | 403 | 398 | 402 | 60,000 |
| 2010/07/08 | 404 | 406 | 402 | 402 | 30,000 |
| 2010/07/07 | 396 | 398 | 395 | 396 | 24,000 |
| 2010/07/06 | 396 | 402 | 395 | 399 | 48,000 |
| 2010/07/05 | 390 | 396 | 390 | 396 | 39,000 |
| 2010/07/02 | 402 | 402 | 387 | 388 | 133,000 |
| 2010/07/01 | 381 | 382 | 379 | 380 | 54,000 |
| 2010/06/30 | 384 | 387 | 380 | 384 | 76,000 |
| 2010/06/29 | 393 | 396 | 387 | 387 | 45,000 |
| 2010/06/28 | 400 | 400 | 392 | 393 | 56,000 |
| 2010/06/25 | 393 | 394 | 391 | 392 | 43,000 |
| 2010/06/24 | 391 | 395 | 391 | 393 | 23,000 |
| 2010/06/23 | 391 | 396 | 391 | 393 | 100,000 |
| 2010/06/22 | 399 | 400 | 393 | 395 | 98,000 |
| 2010/06/21 | 394 | 400 | 393 | 400 | 48,000 |
| 2010/06/18 | 389 | 395 | 387 | 393 | 210,000 |
| 2010/06/17 | 407 | 407 | 401 | 402 | 48,000 |
| 2010/06/16 | 400 | 407 | 400 | 404 | 50,000 |
| 2010/06/15 | 400 | 402 | 397 | 397 | 50,000 |
| 2010/06/14 | 402 | 407 | 402 | 403 | 54,000 |
| 2010/06/11 | 397 | 400 | 394 | 397 | 125,000 |
| 2010/06/10 | 386 | 390 | 386 | 389 | 59,000 |
| 2010/06/09 | 394 | 394 | 386 | 387 | 91,000 |
| 2010/06/08 | 392 | 395 | 392 | 393 | 74,000 |
| 2010/06/07 | 404 | 404 | 396 | 397 | 78,000 |
| 2010/06/04 | 411 | 413 | 405 | 406 | 60,000 |
| 2010/06/03 | 407 | 414 | 406 | 411 | 77,000 |
| 2010/06/02 | 404 | 409 | 403 | 403 | 55,000 |
| 2010/06/01 | 410 | 413 | 409 | 410 | 62,000 |
| 2010/05/31 | 403 | 409 | 402 | 407 | 57,000 |
| 2010/05/28 | 408 | 409 | 401 | 401 | 158,000 |
| 2010/05/27 | 405 | 408 | 402 | 402 | 97,000 |
| 2010/05/26 | 409 | 412 | 403 | 404 | 110,000 |
| 2010/05/25 | 425 | 425 | 410 | 411 | 79,000 |
| 2010/05/24 | 429 | 430 | 426 | 426 | 41,000 |
| 2010/05/21 | 430 | 431 | 428 | 429 | 108,000 |
| 2010/05/20 | 432 | 439 | 432 | 435 | 21,000 |
| 2010/05/19 | 433 | 434 | 431 | 432 | 83,000 |
| 2010/05/18 | 437 | 438 | 430 | 432 | 150,000 |
| 2010/05/17 | 448 | 449 | 432 | 439 | 293,000 |
| 2010/05/14 | 463 | 481 | 463 | 472 | 87,000 |
| 2010/05/13 | 471 | 471 | 469 | 470 | 26,000 |
| 2010/05/12 | 466 | 474 | 466 | 472 | 79,000 |
| 2010/05/11 | 465 | 469 | 458 | 460 | 126,000 |
| 2010/05/10 | 441 | 459 | 441 | 459 | 83,000 |
| 2010/05/07 | 457 | 457 | 448 | 448 | 73,000 |
| 2010/05/06 | 469 | 469 | 462 | 464 | 92,000 |
| 2010/04/30 | 472 | 483 | 472 | 477 | 91,000 |
| 2010/04/28 | 479 | 479 | 473 | 475 | 62,000 |
| 2010/04/27 | 484 | 484 | 479 | 484 | 49,000 |
| 2010/04/26 | 475 | 488 | 475 | 484 | 99,000 |
| 2010/04/23 | 475 | 476 | 472 | 475 | 42,000 |
| 2010/04/22 | 472 | 474 | 467 | 471 | 153,000 |
| 2010/04/21 | 474 | 479 | 473 | 477 | 95,000 |
| 2010/04/20 | 472 | 475 | 470 | 472 | 30,000 |
| 2010/04/19 | 476 | 478 | 469 | 472 | 69,000 |
| 2010/04/16 | 487 | 487 | 478 | 480 | 75,000 |
| 2010/04/15 | 485 | 494 | 482 | 487 | 144,000 |
| 2010/04/14 | 480 | 480 | 475 | 479 | 83,000 |
| 2010/04/13 | 488 | 488 | 478 | 482 | 78,000 |
| 2010/04/12 | 484 | 490 | 483 | 485 | 93,000 |
| 2010/04/09 | 481 | 485 | 479 | 484 | 80,000 |
| 2010/04/08 | 485 | 487 | 481 | 484 | 107,000 |
| 2010/04/07 | 493 | 497 | 487 | 488 | 114,000 |
| 2010/04/06 | 495 | 501 | 483 | 495 | 88,000 |
| 2010/04/05 | 494 | 500 | 486 | 499 | 108,000 |
| 2010/04/02 | 501 | 501 | 493 | 499 | 61,000 |
| 2010/04/01 | 504 | 504 | 495 | 503 | 74,000 |
| 2010/03/31 | 498 | 506 | 498 | 504 | 56,000 |
| 2010/03/30 | 493 | 498 | 480 | 498 | 111,000 |
| 2010/03/29 | 481 | 494 | 481 | 490 | 42,000 |
| 2010/03/26 | 481 | 489 | 481 | 489 | 117,000 |
| 2010/03/25 | 476 | 478 | 470 | 473 | 106,000 |
| 2010/03/24 | 482 | 482 | 478 | 479 | 52,000 |
| 2010/03/23 | 477 | 485 | 467 | 479 | 58,000 |
| 2010/03/19 | 473 | 480 | 473 | 480 | 47,000 |
| 2010/03/18 | 475 | 478 | 473 | 474 | 70,000 |
| 2010/03/17 | 469 | 473 | 468 | 473 | 59,000 |
| 2010/03/16 | 462 | 473 | 462 | 469 | 24,000 |
| 2010/03/15 | 471 | 474 | 468 | 470 | 32,000 |
| 2010/03/12 | 467 | 472 | 463 | 472 | 89,000 |
| 2010/03/11 | 468 | 470 | 466 | 467 | 34,000 |
| 2010/03/10 | 468 | 468 | 464 | 466 | 44,000 |
| 2010/03/09 | 467 | 473 | 467 | 469 | 38,000 |
| 2010/03/08 | 465 | 470 | 460 | 468 | 54,000 |
| 2010/03/05 | 462 | 465 | 462 | 465 | 40,000 |
| 2010/03/04 | 458 | 459 | 456 | 457 | 30,000 |
| 2010/03/03 | 456 | 462 | 456 | 462 | 40,000 |
| 2010/03/02 | 458 | 462 | 456 | 462 | 39,000 |
| 2010/03/01 | 465 | 465 | 459 | 459 | 56,000 |
| 2010/02/26 | 454 | 460 | 452 | 458 | 66,000 |
| 2010/02/25 | 450 | 457 | 450 | 454 | 74,000 |
| 2010/02/24 | 454 | 454 | 447 | 450 | 58,000 |
| 2010/02/23 | 459 | 459 | 451 | 454 | 35,000 |
| 2010/02/22 | 446 | 459 | 446 | 459 | 97,000 |
| 2010/02/19 | 456 | 456 | 447 | 447 | 31,000 |
| 2010/02/18 | 453 | 455 | 448 | 455 | 58,000 |
| 2010/02/17 | 451 | 453 | 451 | 453 | 38,000 |
| 2010/02/16 | 449 | 452 | 449 | 449 | 42,000 |
| 2010/02/15 | 450 | 450 | 444 | 444 | 19,000 |
| 2010/02/12 | 444 | 445 | 442 | 444 | 62,000 |
| 2010/02/10 | 438 | 442 | 435 | 439 | 55,000 |
| 2010/02/09 | 445 | 445 | 436 | 438 | 58,000 |
| 2010/02/08 | 440 | 444 | 435 | 437 | 61,000 |
| 2010/02/05 | 446 | 446 | 440 | 440 | 62,000 |
| 2010/02/04 | 447 | 454 | 445 | 454 | 92,000 |
| 2010/02/03 | 443 | 446 | 441 | 444 | 54,000 |
| 2010/02/02 | 434 | 442 | 431 | 439 | 64,000 |
| 2010/02/01 | 436 | 437 | 426 | 434 | 108,000 |
| 2010/01/29 | 441 | 445 | 437 | 437 | 62,000 |
| 2010/01/28 | 442 | 444 | 439 | 440 | 50,000 |
| 2010/01/27 | 441 | 443 | 435 | 436 | 108,000 |
| 2010/01/26 | 440 | 442 | 436 | 436 | 114,000 |
| 2010/01/25 | 442 | 443 | 438 | 438 | 77,000 |
| 2010/01/22 | 445 | 446 | 437 | 442 | 130,000 |
| 2010/01/21 | 444 | 452 | 443 | 449 | 140,000 |
| 2010/01/20 | 452 | 452 | 444 | 447 | 88,000 |
| 2010/01/19 | 450 | 452 | 447 | 451 | 78,000 |
| 2010/01/18 | 450 | 452 | 449 | 450 | 119,000 |
| 2010/01/15 | 447 | 450 | 446 | 450 | 55,000 |
| 2010/01/14 | 449 | 451 | 446 | 448 | 69,000 |
| 2010/01/13 | 446 | 448 | 445 | 446 | 61,000 |
| 2010/01/12 | 445 | 448 | 445 | 446 | 89,000 |
| 2010/01/08 | 445 | 446 | 432 | 445 | 120,000 |
| 2010/01/07 | 446 | 446 | 441 | 443 | 77,000 |
| 2010/01/06 | 446 | 448 | 443 | 446 | 69,000 |
| 2010/01/05 | 451 | 451 | 445 | 445 | 96,000 |
| 2010/01/04 | 446 | 453 | 446 | 451 | 24,000 |