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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,910 | 2,910 | 2,873 | 2,907 | 8,800 |
| 2015/12/29 | 2,868 | 2,920 | 2,868 | 2,906 | 13,000 |
| 2015/12/28 | 2,891 | 2,920 | 2,861 | 2,918 | 11,600 |
| 2015/12/25 | 2,827 | 2,868 | 2,810 | 2,848 | 20,400 |
| 2015/12/24 | 2,868 | 2,889 | 2,824 | 2,828 | 17,500 |
| 2015/12/22 | 2,900 | 2,905 | 2,864 | 2,891 | 9,700 |
| 2015/12/21 | 2,862 | 2,896 | 2,842 | 2,884 | 13,400 |
| 2015/12/18 | 2,955 | 3,040 | 2,892 | 2,904 | 28,500 |
| 2015/12/17 | 2,930 | 2,998 | 2,920 | 2,982 | 27,900 |
| 2015/12/16 | 2,885 | 2,950 | 2,856 | 2,900 | 39,700 |
| 2015/12/15 | 2,882 | 2,950 | 2,862 | 2,865 | 24,900 |
| 2015/12/14 | 2,900 | 2,910 | 2,865 | 2,885 | 24,300 |
| 2015/12/11 | 2,943 | 3,025 | 2,943 | 3,005 | 45,400 |
| 2015/12/10 | 2,813 | 2,958 | 2,813 | 2,931 | 38,800 |
| 2015/12/09 | 2,865 | 2,881 | 2,859 | 2,863 | 22,400 |
| 2015/12/08 | 2,930 | 2,939 | 2,835 | 2,855 | 31,200 |
| 2015/12/07 | 2,938 | 2,963 | 2,923 | 2,930 | 21,900 |
| 2015/12/04 | 2,900 | 2,923 | 2,900 | 2,911 | 21,900 |
| 2015/12/03 | 2,928 | 2,943 | 2,907 | 2,943 | 19,200 |
| 2015/12/02 | 2,903 | 2,940 | 2,900 | 2,928 | 30,300 |
| 2015/12/01 | 2,950 | 2,977 | 2,917 | 2,930 | 23,900 |
| 2015/11/30 | 2,987 | 3,000 | 2,960 | 2,971 | 16,300 |
| 2015/11/27 | 3,070 | 3,070 | 2,975 | 3,015 | 27,000 |
| 2015/11/26 | 3,050 | 3,065 | 3,015 | 3,055 | 17,400 |
| 2015/11/25 | 3,035 | 3,060 | 3,025 | 3,035 | 10,900 |
| 2015/11/24 | 3,090 | 3,105 | 3,030 | 3,035 | 24,200 |
| 2015/11/20 | 3,100 | 3,140 | 3,045 | 3,090 | 18,200 |
| 2015/11/19 | 3,115 | 3,165 | 3,100 | 3,125 | 12,000 |
| 2015/11/18 | 3,120 | 3,160 | 3,080 | 3,095 | 16,900 |
| 2015/11/17 | 3,215 | 3,235 | 3,095 | 3,120 | 26,400 |
| 2015/11/16 | 3,055 | 3,140 | 3,055 | 3,115 | 20,400 |
| 2015/11/13 | 3,235 | 3,265 | 3,145 | 3,190 | 26,900 |
| 2015/11/12 | 3,380 | 3,415 | 3,270 | 3,285 | 28,200 |
| 2015/11/11 | 3,200 | 3,340 | 3,200 | 3,320 | 24,500 |
| 2015/11/10 | 3,200 | 3,250 | 3,185 | 3,210 | 16,200 |
| 2015/11/09 | 3,140 | 3,255 | 3,140 | 3,235 | 22,700 |
| 2015/11/06 | 3,085 | 3,145 | 3,060 | 3,095 | 25,600 |
| 2015/11/05 | 3,095 | 3,155 | 3,080 | 3,130 | 11,700 |
| 2015/11/04 | 3,190 | 3,190 | 3,110 | 3,110 | 30,400 |
| 2015/11/02 | 3,195 | 3,195 | 3,075 | 3,105 | 16,300 |
| 2015/10/30 | 3,200 | 3,265 | 3,185 | 3,205 | 27,900 |
| 2015/10/29 | 3,240 | 3,255 | 3,120 | 3,150 | 22,300 |
| 2015/10/28 | 3,290 | 3,290 | 3,215 | 3,230 | 10,700 |
| 2015/10/27 | 3,345 | 3,345 | 3,250 | 3,250 | 8,800 |
| 2015/10/26 | 3,360 | 3,360 | 3,275 | 3,300 | 15,400 |
| 2015/10/23 | 3,200 | 3,340 | 3,200 | 3,285 | 31,100 |
| 2015/10/22 | 3,160 | 3,195 | 3,140 | 3,145 | 12,000 |
| 2015/10/21 | 3,090 | 3,160 | 3,085 | 3,160 | 16,800 |
| 2015/10/20 | 3,055 | 3,110 | 3,020 | 3,095 | 15,900 |
| 2015/10/19 | 3,100 | 3,100 | 2,990 | 3,015 | 10,200 |
| 2015/10/16 | 3,075 | 3,145 | 3,075 | 3,100 | 18,000 |
| 2015/10/15 | 3,025 | 3,130 | 3,025 | 3,075 | 23,100 |
| 2015/10/14 | 3,100 | 3,100 | 3,010 | 3,020 | 10,300 |
| 2015/10/13 | 3,110 | 3,140 | 3,005 | 3,095 | 28,000 |
| 2015/10/09 | 2,993 | 3,115 | 2,970 | 3,115 | 31,300 |
| 2015/10/08 | 3,015 | 3,085 | 2,940 | 2,943 | 34,400 |
| 2015/10/07 | 3,055 | 3,090 | 3,015 | 3,055 | 17,500 |
| 2015/10/06 | 3,140 | 3,170 | 3,070 | 3,085 | 24,300 |
| 2015/10/05 | 3,090 | 3,130 | 3,040 | 3,100 | 29,900 |
| 2015/10/02 | 3,015 | 3,090 | 2,982 | 3,040 | 32,800 |
| 2015/10/01 | 2,960 | 2,980 | 2,911 | 2,941 | 14,900 |
| 2015/09/30 | 2,832 | 2,930 | 2,832 | 2,919 | 15,900 |
| 2015/09/29 | 2,947 | 2,947 | 2,788 | 2,802 | 19,800 |
| 2015/09/28 | 3,020 | 3,020 | 2,880 | 2,949 | 22,400 |
| 2015/09/28 | 1 -> 0.20 分割 | ||||
| 2015/09/25 | 580 | 581 | 552 | 578 | 177,000 |
| 2015/09/24 | 586 | 594 | 575 | 576 | 159,000 |
| 2015/09/18 | 613 | 613 | 576 | 591 | 162,000 |
| 2015/09/17 | 615 | 615 | 594 | 601 | 99,000 |
| 2015/09/16 | 610 | 620 | 594 | 605 | 112,000 |
| 2015/09/15 | 621 | 630 | 592 | 605 | 116,000 |
| 2015/09/14 | 650 | 650 | 614 | 614 | 81,000 |
| 2015/09/11 | 623 | 659 | 623 | 641 | 249,000 |
| 2015/09/10 | 628 | 665 | 622 | 632 | 149,000 |
| 2015/09/09 | 596 | 631 | 596 | 628 | 163,000 |
| 2015/09/08 | 602 | 608 | 576 | 578 | 57,000 |
| 2015/09/07 | 584 | 620 | 584 | 605 | 90,000 |
| 2015/09/04 | 620 | 632 | 587 | 602 | 150,000 |
| 2015/09/03 | 620 | 644 | 615 | 618 | 179,000 |
| 2015/09/02 | 638 | 638 | 613 | 615 | 173,000 |
| 2015/09/01 | 684 | 684 | 652 | 652 | 122,000 |
| 2015/08/31 | 678 | 692 | 653 | 691 | 185,000 |
| 2015/08/28 | 640 | 674 | 640 | 668 | 166,000 |
| 2015/08/27 | 635 | 646 | 623 | 631 | 192,000 |
| 2015/08/26 | 584 | 621 | 583 | 617 | 210,000 |
| 2015/08/25 | 560 | 619 | 557 | 584 | 225,000 |
| 2015/08/24 | 624 | 634 | 602 | 603 | 172,000 |
| 2015/08/21 | 647 | 657 | 643 | 644 | 219,000 |
| 2015/08/20 | 672 | 672 | 654 | 657 | 130,000 |
| 2015/08/19 | 683 | 686 | 662 | 666 | 92,000 |
| 2015/08/18 | 692 | 692 | 680 | 686 | 166,000 |
| 2015/08/17 | 692 | 692 | 681 | 685 | 72,000 |
| 2015/08/14 | 694 | 708 | 687 | 698 | 201,000 |
| 2015/08/13 | 691 | 692 | 677 | 684 | 50,000 |
| 2015/08/12 | 690 | 698 | 683 | 691 | 83,000 |
| 2015/08/11 | 680 | 700 | 668 | 698 | 249,000 |
| 2015/08/10 | 637 | 726 | 637 | 700 | 456,000 |
| 2015/08/07 | 610 | 629 | 610 | 629 | 211,000 |
| 2015/08/06 | 612 | 620 | 608 | 620 | 94,000 |
| 2015/08/05 | 620 | 624 | 596 | 601 | 226,000 |
| 2015/08/04 | 618 | 625 | 611 | 625 | 299,000 |
| 2015/08/03 | 589 | 616 | 584 | 614 | 828,000 |
| 2015/07/31 | 542 | 549 | 535 | 549 | 102,000 |
| 2015/07/30 | 538 | 544 | 538 | 539 | 24,000 |
| 2015/07/29 | 539 | 539 | 525 | 537 | 54,000 |
| 2015/07/28 | 520 | 540 | 520 | 535 | 72,000 |
| 2015/07/27 | 544 | 544 | 522 | 525 | 97,000 |
| 2015/07/24 | 543 | 546 | 542 | 544 | 125,000 |
| 2015/07/23 | 540 | 544 | 536 | 542 | 42,000 |
| 2015/07/22 | 539 | 541 | 536 | 539 | 58,000 |
| 2015/07/21 | 538 | 541 | 535 | 539 | 40,000 |
| 2015/07/17 | 542 | 542 | 536 | 538 | 31,000 |
| 2015/07/16 | 532 | 539 | 530 | 539 | 59,000 |
| 2015/07/15 | 526 | 530 | 521 | 526 | 101,000 |
| 2015/07/14 | 524 | 525 | 522 | 524 | 33,000 |
| 2015/07/13 | 527 | 527 | 516 | 519 | 60,000 |
| 2015/07/10 | 522 | 523 | 509 | 517 | 122,000 |
| 2015/07/09 | 512 | 515 | 502 | 513 | 132,000 |
| 2015/07/08 | 521 | 524 | 514 | 514 | 88,000 |
| 2015/07/07 | 534 | 534 | 522 | 523 | 120,000 |
| 2015/07/06 | 514 | 517 | 513 | 514 | 85,000 |
| 2015/07/03 | 520 | 522 | 516 | 518 | 83,000 |
| 2015/07/02 | 527 | 527 | 517 | 518 | 105,000 |
| 2015/07/01 | 519 | 523 | 512 | 512 | 105,000 |
| 2015/06/30 | 515 | 515 | 511 | 512 | 79,000 |
| 2015/06/29 | 521 | 523 | 514 | 515 | 133,000 |
| 2015/06/26 | 537 | 537 | 528 | 531 | 121,000 |
| 2015/06/25 | 540 | 544 | 537 | 537 | 70,000 |
| 2015/06/24 | 549 | 549 | 542 | 546 | 96,000 |
| 2015/06/23 | 540 | 549 | 539 | 548 | 110,000 |
| 2015/06/22 | 538 | 541 | 533 | 537 | 159,000 |
| 2015/06/19 | 558 | 560 | 533 | 533 | 171,000 |
| 2015/06/18 | 563 | 563 | 550 | 550 | 52,000 |
| 2015/06/17 | 563 | 563 | 555 | 559 | 49,000 |
| 2015/06/16 | 562 | 567 | 559 | 561 | 64,000 |
| 2015/06/15 | 574 | 574 | 561 | 563 | 41,000 |
| 2015/06/12 | 580 | 580 | 570 | 577 | 141,000 |
| 2015/06/11 | 578 | 579 | 570 | 578 | 77,000 |
| 2015/06/10 | 576 | 580 | 575 | 576 | 65,000 |
| 2015/06/09 | 577 | 579 | 575 | 576 | 48,000 |
| 2015/06/08 | 579 | 579 | 577 | 578 | 50,000 |
| 2015/06/05 | 575 | 575 | 572 | 573 | 54,000 |
| 2015/06/04 | 572 | 574 | 570 | 574 | 43,000 |
| 2015/06/03 | 560 | 571 | 560 | 570 | 43,000 |
| 2015/06/02 | 580 | 580 | 561 | 565 | 57,000 |
| 2015/06/01 | 573 | 579 | 568 | 578 | 62,000 |
| 2015/05/29 | 571 | 575 | 570 | 573 | 62,000 |
| 2015/05/28 | 570 | 571 | 566 | 570 | 49,000 |
| 2015/05/27 | 570 | 572 | 564 | 570 | 61,000 |
| 2015/05/26 | 560 | 569 | 555 | 568 | 85,000 |
| 2015/05/25 | 551 | 561 | 551 | 557 | 87,000 |
| 2015/05/22 | 556 | 556 | 548 | 550 | 54,000 |
| 2015/05/21 | 563 | 568 | 552 | 555 | 100,000 |
| 2015/05/20 | 565 | 565 | 559 | 563 | 51,000 |
| 2015/05/19 | 570 | 570 | 561 | 563 | 76,000 |
| 2015/05/18 | 569 | 570 | 563 | 568 | 109,000 |
| 2015/05/15 | 558 | 572 | 550 | 568 | 350,000 |
| 2015/05/14 | 551 | 557 | 551 | 554 | 56,000 |
| 2015/05/13 | 545 | 555 | 544 | 552 | 40,000 |
| 2015/05/12 | 548 | 550 | 543 | 548 | 21,000 |
| 2015/05/11 | 548 | 554 | 548 | 553 | 63,000 |
| 2015/05/08 | 539 | 545 | 536 | 538 | 47,000 |
| 2015/05/07 | 548 | 549 | 540 | 540 | 49,000 |
| 2015/05/01 | 547 | 550 | 542 | 542 | 46,000 |
| 2015/04/30 | 558 | 558 | 548 | 555 | 76,000 |
| 2015/04/28 | 559 | 560 | 558 | 560 | 81,000 |
| 2015/04/27 | 558 | 560 | 555 | 558 | 78,000 |
| 2015/04/24 | 543 | 551 | 543 | 549 | 56,000 |
| 2015/04/23 | 549 | 550 | 543 | 543 | 64,000 |
| 2015/04/22 | 554 | 554 | 548 | 552 | 45,000 |
| 2015/04/21 | 543 | 552 | 540 | 551 | 72,000 |
| 2015/04/20 | 536 | 540 | 530 | 539 | 55,000 |
| 2015/04/17 | 534 | 538 | 534 | 535 | 43,000 |
| 2015/04/16 | 532 | 536 | 531 | 534 | 46,000 |
| 2015/04/15 | 537 | 537 | 532 | 533 | 42,000 |
| 2015/04/14 | 537 | 539 | 534 | 537 | 51,000 |
| 2015/04/13 | 541 | 544 | 535 | 535 | 51,000 |
| 2015/04/10 | 541 | 544 | 541 | 541 | 32,000 |
| 2015/04/09 | 540 | 544 | 539 | 541 | 51,000 |
| 2015/04/08 | 541 | 545 | 540 | 542 | 48,000 |
| 2015/04/07 | 538 | 544 | 536 | 542 | 55,000 |
| 2015/04/06 | 538 | 540 | 536 | 538 | 52,000 |
| 2015/04/03 | 536 | 539 | 536 | 538 | 49,000 |
| 2015/04/02 | 541 | 547 | 538 | 541 | 79,000 |
| 2015/04/01 | 540 | 540 | 532 | 535 | 70,000 |
| 2015/03/31 | 550 | 550 | 542 | 545 | 58,000 |
| 2015/03/30 | 541 | 546 | 537 | 540 | 71,000 |
| 2015/03/27 | 545 | 551 | 536 | 536 | 85,000 |
| 2015/03/26 | 552 | 553 | 545 | 548 | 71,000 |
| 2015/03/25 | 556 | 558 | 550 | 555 | 43,000 |
| 2015/03/24 | 550 | 558 | 550 | 555 | 111,000 |
| 2015/03/23 | 548 | 552 | 547 | 552 | 45,000 |
| 2015/03/20 | 552 | 555 | 545 | 545 | 115,000 |
| 2015/03/19 | 553 | 558 | 548 | 550 | 34,000 |
| 2015/03/18 | 559 | 559 | 549 | 553 | 33,000 |
| 2015/03/17 | 555 | 559 | 551 | 553 | 49,000 |
| 2015/03/16 | 555 | 556 | 553 | 555 | 25,000 |
| 2015/03/13 | 553 | 558 | 553 | 556 | 145,000 |
| 2015/03/12 | 549 | 553 | 546 | 549 | 50,000 |
| 2015/03/11 | 542 | 548 | 542 | 547 | 43,000 |
| 2015/03/10 | 546 | 552 | 543 | 546 | 43,000 |
| 2015/03/09 | 550 | 550 | 545 | 547 | 31,000 |
| 2015/03/06 | 543 | 552 | 543 | 549 | 38,000 |
| 2015/03/05 | 544 | 548 | 543 | 543 | 57,000 |
| 2015/03/04 | 549 | 549 | 544 | 545 | 53,000 |
| 2015/03/03 | 556 | 556 | 547 | 549 | 46,000 |
| 2015/03/02 | 559 | 565 | 551 | 552 | 132,000 |
| 2015/02/27 | 562 | 562 | 547 | 553 | 155,000 |
| 2015/02/26 | 564 | 564 | 562 | 564 | 83,000 |
| 2015/02/25 | 565 | 568 | 563 | 566 | 52,000 |
| 2015/02/24 | 562 | 578 | 562 | 563 | 137,000 |
| 2015/02/23 | 584 | 584 | 560 | 562 | 135,000 |
| 2015/02/20 | 584 | 586 | 581 | 584 | 67,000 |
| 2015/02/19 | 583 | 590 | 583 | 588 | 81,000 |
| 2015/02/18 | 589 | 589 | 583 | 583 | 88,000 |
| 2015/02/17 | 586 | 586 | 580 | 585 | 56,000 |
| 2015/02/16 | 578 | 588 | 574 | 586 | 66,000 |
| 2015/02/13 | 584 | 585 | 577 | 580 | 95,000 |
| 2015/02/12 | 577 | 584 | 577 | 578 | 92,000 |
| 2015/02/10 | 581 | 581 | 574 | 577 | 35,000 |
| 2015/02/09 | 589 | 589 | 580 | 582 | 32,000 |
| 2015/02/06 | 583 | 589 | 580 | 586 | 55,000 |
| 2015/02/05 | 584 | 584 | 576 | 580 | 50,000 |
| 2015/02/04 | 575 | 585 | 575 | 584 | 113,000 |
| 2015/02/03 | 577 | 582 | 571 | 571 | 87,000 |
| 2015/02/02 | 578 | 581 | 568 | 578 | 73,000 |
| 2015/01/30 | 586 | 589 | 585 | 588 | 95,000 |
| 2015/01/29 | 586 | 589 | 579 | 586 | 81,000 |
| 2015/01/28 | 583 | 590 | 580 | 589 | 91,000 |
| 2015/01/27 | 578 | 585 | 575 | 583 | 193,000 |
| 2015/01/26 | 557 | 572 | 557 | 572 | 88,000 |
| 2015/01/23 | 542 | 556 | 542 | 556 | 64,000 |
| 2015/01/22 | 546 | 546 | 536 | 541 | 41,000 |
| 2015/01/21 | 549 | 557 | 547 | 547 | 51,000 |
| 2015/01/20 | 553 | 556 | 547 | 556 | 69,000 |
| 2015/01/19 | 543 | 547 | 539 | 544 | 26,000 |
| 2015/01/16 | 546 | 553 | 532 | 533 | 54,000 |
| 2015/01/15 | 550 | 557 | 549 | 555 | 48,000 |
| 2015/01/14 | 551 | 557 | 549 | 550 | 68,000 |
| 2015/01/13 | 549 | 549 | 537 | 545 | 50,000 |
| 2015/01/09 | 550 | 555 | 547 | 549 | 52,000 |
| 2015/01/08 | 549 | 559 | 549 | 552 | 70,000 |
| 2015/01/07 | 537 | 543 | 537 | 539 | 53,000 |
| 2015/01/06 | 549 | 559 | 539 | 543 | 89,000 |
| 2015/01/05 | 542 | 559 | 542 | 552 | 60,000 |