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 |
---|---|---|---|---|---|
2012/12/28 | 457 | 465 | 457 | 462 | 74,000 |
2012/12/27 | 462 | 462 | 455 | 458 | 91,000 |
2012/12/26 | 436 | 455 | 436 | 452 | 70,000 |
2012/12/25 | 434 | 438 | 434 | 436 | 67,000 |
2012/12/21 | 433 | 437 | 431 | 434 | 81,000 |
2012/12/20 | 427 | 433 | 427 | 432 | 58,000 |
2012/12/19 | 427 | 433 | 427 | 432 | 52,000 |
2012/12/18 | 420 | 429 | 419 | 424 | 55,000 |
2012/12/17 | 418 | 421 | 417 | 419 | 32,000 |
2012/12/14 | 409 | 420 | 409 | 418 | 120,000 |
2012/12/13 | 415 | 417 | 414 | 415 | 32,000 |
2012/12/12 | 414 | 414 | 411 | 412 | 35,000 |
2012/12/11 | 415 | 415 | 411 | 411 | 26,000 |
2012/12/10 | 414 | 419 | 414 | 415 | 27,000 |
2012/12/07 | 420 | 420 | 416 | 417 | 62,000 |
2012/12/06 | 414 | 417 | 413 | 417 | 50,000 |
2012/12/05 | 405 | 414 | 405 | 414 | 46,000 |
2012/12/04 | 398 | 405 | 398 | 405 | 29,000 |
2012/12/03 | 401 | 401 | 398 | 401 | 23,000 |
2012/11/30 | 407 | 407 | 404 | 404 | 32,000 |
2012/11/29 | 401 | 410 | 401 | 407 | 73,000 |
2012/11/28 | 405 | 405 | 399 | 401 | 31,000 |
2012/11/27 | 397 | 407 | 394 | 406 | 101,000 |
2012/11/26 | 403 | 405 | 403 | 405 | 62,000 |
2012/11/22 | 404 | 406 | 398 | 405 | 52,000 |
2012/11/21 | 405 | 405 | 397 | 400 | 45,000 |
2012/11/20 | 400 | 404 | 395 | 404 | 41,000 |
2012/11/19 | 395 | 398 | 395 | 397 | 20,000 |
2012/11/16 | 391 | 394 | 390 | 394 | 33,000 |
2012/11/15 | 386 | 390 | 386 | 390 | 26,000 |
2012/11/14 | 385 | 387 | 385 | 386 | 19,000 |
2012/11/13 | 384 | 386 | 381 | 386 | 42,000 |
2012/11/12 | 384 | 384 | 380 | 380 | 31,000 |
2012/11/09 | 390 | 393 | 381 | 383 | 48,000 |
2012/11/08 | 404 | 405 | 395 | 396 | 29,000 |
2012/11/07 | 406 | 414 | 401 | 406 | 15,000 |
2012/11/06 | 401 | 404 | 401 | 403 | 6,000 |
2012/11/05 | 402 | 402 | 400 | 402 | 9,000 |
2012/11/02 | 409 | 410 | 407 | 410 | 20,000 |
2012/11/01 | 405 | 406 | 399 | 406 | 29,000 |
2012/10/31 | 399 | 409 | 399 | 406 | 33,000 |
2012/10/30 | 409 | 409 | 400 | 401 | 37,000 |
2012/10/29 | 416 | 416 | 411 | 413 | 50,000 |
2012/10/26 | 408 | 413 | 405 | 413 | 69,000 |
2012/10/25 | 388 | 405 | 388 | 401 | 45,000 |
2012/10/24 | 387 | 390 | 387 | 390 | 21,000 |
2012/10/23 | 397 | 397 | 390 | 393 | 17,000 |
2012/10/22 | 393 | 400 | 393 | 397 | 21,000 |
2012/10/19 | 399 | 403 | 398 | 400 | 43,000 |
2012/10/18 | 406 | 406 | 401 | 404 | 36,000 |
2012/10/17 | 406 | 407 | 399 | 403 | 51,000 |
2012/10/16 | 400 | 400 | 398 | 399 | 28,000 |
2012/10/15 | 391 | 401 | 388 | 400 | 44,000 |
2012/10/12 | 384 | 390 | 384 | 388 | 45,000 |
2012/10/11 | 379 | 386 | 379 | 381 | 32,000 |
2012/10/10 | 381 | 381 | 376 | 377 | 29,000 |
2012/10/09 | 384 | 390 | 379 | 381 | 44,000 |
2012/10/05 | 388 | 388 | 380 | 383 | 58,000 |
2012/10/04 | 393 | 395 | 389 | 389 | 28,000 |
2012/10/03 | 397 | 398 | 390 | 390 | 37,000 |
2012/10/02 | 398 | 398 | 393 | 396 | 19,000 |
2012/10/01 | 406 | 406 | 388 | 392 | 27,000 |
2012/09/28 | 410 | 410 | 388 | 404 | 64,000 |
2012/09/27 | 406 | 413 | 406 | 410 | 86,000 |
2012/09/26 | 410 | 418 | 410 | 418 | 75,000 |
2012/09/25 | 407 | 420 | 405 | 420 | 87,000 |
2012/09/24 | 403 | 404 | 395 | 399 | 37,000 |
2012/09/21 | 403 | 412 | 394 | 407 | 62,000 |
2012/09/20 | 417 | 417 | 404 | 406 | 23,000 |
2012/09/19 | 415 | 420 | 414 | 419 | 72,000 |
2012/09/18 | 408 | 417 | 407 | 411 | 49,000 |
2012/09/14 | 406 | 406 | 403 | 404 | 78,000 |
2012/09/13 | 398 | 401 | 398 | 400 | 26,000 |
2012/09/12 | 391 | 402 | 390 | 397 | 33,000 |
2012/09/11 | 381 | 399 | 377 | 399 | 17,000 |
2012/09/10 | 376 | 387 | 376 | 380 | 16,000 |
2012/09/07 | 379 | 379 | 378 | 378 | 26,000 |
2012/09/06 | 376 | 376 | 373 | 374 | 20,000 |
2012/09/05 | 375 | 379 | 373 | 376 | 23,000 |
2012/09/04 | 382 | 382 | 373 | 373 | 49,000 |
2012/09/03 | 381 | 381 | 379 | 381 | 21,000 |
2012/08/31 | 390 | 393 | 379 | 380 | 52,000 |
2012/08/30 | 397 | 397 | 386 | 394 | 17,000 |
2012/08/29 | 401 | 405 | 401 | 402 | 10,000 |
2012/08/28 | 406 | 406 | 398 | 402 | 28,000 |
2012/08/27 | 419 | 419 | 406 | 408 | 55,000 |
2012/08/24 | 413 | 420 | 413 | 420 | 31,000 |
2012/08/23 | 412 | 415 | 412 | 414 | 24,000 |
2012/08/22 | 411 | 416 | 411 | 416 | 18,000 |
2012/08/21 | 413 | 414 | 408 | 413 | 30,000 |
2012/08/20 | 418 | 418 | 406 | 412 | 19,000 |
2012/08/17 | 418 | 418 | 417 | 418 | 36,000 |
2012/08/16 | 414 | 419 | 411 | 419 | 45,000 |
2012/08/15 | 409 | 417 | 409 | 414 | 55,000 |
2012/08/14 | 394 | 410 | 394 | 409 | 70,000 |
2012/08/13 | 390 | 395 | 386 | 389 | 39,000 |
2012/08/10 | 386 | 390 | 386 | 390 | 17,000 |
2012/08/09 | 390 | 390 | 380 | 386 | 20,000 |
2012/08/08 | 380 | 392 | 380 | 392 | 36,000 |
2012/08/07 | 368 | 379 | 368 | 378 | 12,000 |
2012/08/06 | 372 | 373 | 367 | 368 | 30,000 |
2012/08/03 | 368 | 373 | 368 | 371 | 16,000 |
2012/08/02 | 385 | 385 | 368 | 368 | 19,000 |
2012/08/01 | 382 | 386 | 381 | 382 | 7,000 |
2012/07/31 | 386 | 387 | 384 | 385 | 13,000 |
2012/07/30 | 380 | 386 | 380 | 386 | 20,000 |
2012/07/27 | 382 | 383 | 373 | 374 | 73,000 |
2012/07/26 | 363 | 376 | 362 | 376 | 79,000 |
2012/07/25 | 359 | 364 | 357 | 358 | 60,000 |
2012/07/24 | 363 | 369 | 360 | 361 | 80,000 |
2012/07/23 | 376 | 377 | 368 | 369 | 41,000 |
2012/07/20 | 385 | 388 | 378 | 378 | 35,000 |
2012/07/19 | 386 | 393 | 383 | 385 | 31,000 |
2012/07/18 | 386 | 388 | 381 | 381 | 24,000 |
2012/07/17 | 399 | 399 | 383 | 383 | 45,000 |
2012/07/13 | 404 | 406 | 399 | 399 | 31,000 |
2012/07/12 | 395 | 411 | 386 | 407 | 56,000 |
2012/07/11 | 398 | 399 | 397 | 399 | 14,000 |
2012/07/10 | 412 | 416 | 403 | 404 | 45,000 |
2012/07/09 | 394 | 406 | 394 | 404 | 23,000 |
2012/07/06 | 424 | 426 | 392 | 399 | 125,000 |
2012/07/05 | 406 | 409 | 402 | 408 | 40,000 |
2012/07/04 | 401 | 411 | 401 | 409 | 65,000 |
2012/07/03 | 398 | 403 | 398 | 401 | 47,000 |
2012/07/02 | 401 | 401 | 396 | 400 | 54,000 |
2012/06/29 | 387 | 403 | 385 | 397 | 77,000 |
2012/06/28 | 392 | 401 | 388 | 390 | 64,000 |
2012/06/27 | 396 | 398 | 386 | 392 | 49,000 |
2012/06/26 | 386 | 393 | 386 | 393 | 79,000 |
2012/06/25 | 393 | 393 | 385 | 387 | 32,000 |
2012/06/22 | 390 | 397 | 388 | 392 | 32,000 |
2012/06/21 | 392 | 395 | 391 | 391 | 47,000 |
2012/06/20 | 379 | 392 | 378 | 392 | 39,000 |
2012/06/19 | 376 | 383 | 375 | 375 | 27,000 |
2012/06/18 | 377 | 378 | 375 | 376 | 27,000 |
2012/06/15 | 380 | 380 | 376 | 376 | 19,000 |
2012/06/14 | 374 | 381 | 371 | 379 | 45,000 |
2012/06/13 | 382 | 382 | 370 | 376 | 37,000 |
2012/06/12 | 385 | 385 | 373 | 385 | 52,000 |
2012/06/11 | 386 | 393 | 385 | 385 | 24,000 |
2012/06/08 | 399 | 399 | 382 | 386 | 119,000 |
2012/06/07 | 371 | 398 | 369 | 398 | 88,000 |
2012/06/06 | 360 | 370 | 360 | 369 | 21,000 |
2012/06/05 | 356 | 371 | 356 | 358 | 53,000 |
2012/06/04 | 363 | 363 | 351 | 355 | 73,000 |
2012/06/01 | 369 | 374 | 368 | 369 | 29,000 |
2012/05/31 | 359 | 374 | 358 | 373 | 74,000 |
2012/05/30 | 371 | 371 | 355 | 363 | 71,000 |
2012/05/29 | 375 | 375 | 371 | 372 | 32,000 |
2012/05/28 | 382 | 382 | 374 | 375 | 41,000 |
2012/05/25 | 385 | 385 | 376 | 382 | 57,000 |
2012/05/24 | 380 | 382 | 376 | 382 | 41,000 |
2012/05/23 | 382 | 384 | 374 | 382 | 83,000 |
2012/05/22 | 378 | 385 | 378 | 382 | 30,000 |
2012/05/21 | 374 | 378 | 374 | 376 | 44,000 |
2012/05/18 | 377 | 381 | 370 | 376 | 70,000 |
2012/05/17 | 378 | 383 | 378 | 379 | 48,000 |
2012/05/16 | 379 | 394 | 378 | 378 | 61,000 |
2012/05/15 | 378 | 378 | 375 | 377 | 51,000 |
2012/05/14 | 385 | 389 | 381 | 381 | 48,000 |
2012/05/11 | 405 | 406 | 393 | 393 | 81,000 |
2012/05/10 | 412 | 413 | 403 | 404 | 96,000 |
2012/05/09 | 421 | 424 | 414 | 416 | 77,000 |
2012/05/08 | 409 | 430 | 406 | 424 | 71,000 |
2012/05/07 | 416 | 416 | 405 | 405 | 42,000 |
2012/05/02 | 412 | 425 | 408 | 425 | 169,000 |
2012/05/01 | 402 | 420 | 402 | 405 | 154,000 |
2012/04/27 | 405 | 406 | 400 | 402 | 126,000 |
2012/04/26 | 396 | 403 | 395 | 402 | 76,000 |
2012/04/25 | 386 | 393 | 386 | 393 | 61,000 |
2012/04/24 | 388 | 388 | 383 | 384 | 28,000 |
2012/04/23 | 387 | 392 | 387 | 389 | 46,000 |
2012/04/20 | 384 | 392 | 384 | 387 | 45,000 |
2012/04/19 | 395 | 398 | 383 | 385 | 47,000 |
2012/04/18 | 383 | 405 | 383 | 400 | 83,000 |
2012/04/17 | 376 | 381 | 375 | 377 | 40,000 |
2012/04/16 | 375 | 380 | 375 | 377 | 28,000 |
2012/04/13 | 380 | 381 | 380 | 380 | 31,000 |
2012/04/12 | 380 | 382 | 376 | 382 | 52,000 |
2012/04/11 | 380 | 385 | 380 | 383 | 34,000 |
2012/04/10 | 388 | 388 | 382 | 383 | 28,000 |
2012/04/09 | 392 | 392 | 389 | 389 | 34,000 |
2012/04/06 | 398 | 398 | 394 | 396 | 86,000 |
2012/04/05 | 397 | 404 | 397 | 403 | 102,000 |
2012/04/04 | 391 | 403 | 390 | 403 | 203,000 |
2012/04/03 | 380 | 385 | 377 | 383 | 55,000 |
2012/04/02 | 390 | 391 | 377 | 381 | 91,000 |
2012/03/30 | 394 | 394 | 390 | 390 | 65,000 |
2012/03/29 | 389 | 394 | 383 | 394 | 93,000 |
2012/03/28 | 386 | 389 | 379 | 385 | 69,000 |
2012/03/27 | 383 | 390 | 383 | 390 | 122,000 |
2012/03/26 | 377 | 382 | 375 | 380 | 117,000 |
2012/03/23 | 374 | 379 | 373 | 378 | 47,000 |
2012/03/22 | 374 | 382 | 373 | 374 | 67,000 |
2012/03/21 | 377 | 384 | 374 | 374 | 60,000 |
2012/03/19 | 381 | 383 | 378 | 378 | 22,000 |
2012/03/16 | 382 | 384 | 378 | 379 | 55,000 |
2012/03/15 | 378 | 382 | 377 | 380 | 80,000 |
2012/03/14 | 384 | 386 | 378 | 378 | 85,000 |
2012/03/13 | 381 | 385 | 376 | 377 | 91,000 |
2012/03/12 | 385 | 387 | 378 | 378 | 80,000 |
2012/03/09 | 379 | 385 | 378 | 385 | 176,000 |
2012/03/08 | 371 | 377 | 371 | 373 | 41,000 |
2012/03/07 | 360 | 369 | 360 | 369 | 87,000 |
2012/03/06 | 372 | 375 | 364 | 368 | 93,000 |
2012/03/05 | 373 | 377 | 373 | 375 | 63,000 |
2012/03/02 | 378 | 380 | 377 | 379 | 54,000 |
2012/03/01 | 382 | 388 | 375 | 379 | 166,000 |
2012/02/29 | 387 | 389 | 381 | 382 | 131,000 |
2012/02/28 | 387 | 389 | 382 | 387 | 131,000 |
2012/02/27 | 387 | 389 | 387 | 388 | 113,000 |
2012/02/24 | 383 | 387 | 383 | 387 | 73,000 |
2012/02/23 | 378 | 382 | 378 | 380 | 112,000 |
2012/02/22 | 375 | 378 | 372 | 378 | 94,000 |
2012/02/21 | 381 | 382 | 375 | 375 | 55,000 |
2012/02/20 | 385 | 385 | 381 | 381 | 40,000 |
2012/02/17 | 381 | 381 | 379 | 380 | 50,000 |
2012/02/16 | 374 | 379 | 372 | 377 | 57,000 |
2012/02/15 | 372 | 377 | 370 | 374 | 132,000 |
2012/02/14 | 375 | 376 | 375 | 376 | 22,000 |
2012/02/13 | 374 | 376 | 373 | 376 | 27,000 |
2012/02/10 | 373 | 373 | 371 | 373 | 46,000 |
2012/02/09 | 366 | 371 | 366 | 371 | 31,000 |
2012/02/08 | 365 | 369 | 362 | 368 | 30,000 |
2012/02/07 | 367 | 367 | 364 | 364 | 15,000 |
2012/02/06 | 371 | 371 | 359 | 367 | 45,000 |
2012/02/03 | 369 | 370 | 367 | 367 | 14,000 |
2012/02/02 | 368 | 374 | 368 | 371 | 33,000 |
2012/02/01 | 365 | 369 | 365 | 368 | 15,000 |
2012/01/31 | 364 | 365 | 360 | 365 | 31,000 |
2012/01/30 | 369 | 369 | 364 | 364 | 30,000 |
2012/01/27 | 371 | 373 | 371 | 371 | 43,000 |
2012/01/26 | 373 | 376 | 373 | 374 | 50,000 |
2012/01/25 | 365 | 374 | 365 | 372 | 51,000 |
2012/01/24 | 373 | 373 | 369 | 369 | 10,000 |
2012/01/23 | 369 | 374 | 368 | 372 | 30,000 |
2012/01/20 | 364 | 369 | 360 | 369 | 43,000 |
2012/01/19 | 355 | 360 | 355 | 359 | 21,000 |
2012/01/18 | 357 | 361 | 354 | 354 | 36,000 |
2012/01/17 | 353 | 355 | 353 | 355 | 14,000 |
2012/01/16 | 353 | 356 | 352 | 353 | 15,000 |
2012/01/13 | 352 | 356 | 351 | 355 | 41,000 |
2012/01/12 | 356 | 356 | 352 | 352 | 57,000 |
2012/01/11 | 355 | 357 | 355 | 356 | 18,000 |
2012/01/10 | 355 | 358 | 355 | 356 | 32,000 |
2012/01/06 | 358 | 358 | 355 | 355 | 32,000 |
2012/01/05 | 357 | 358 | 356 | 356 | 30,000 |
2012/01/04 | 362 | 365 | 355 | 357 | 63,000 |