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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,710 | 5,830 | 5,700 | 5,830 | 34,200 |
| 2024/12/27 | 5,760 | 5,760 | 5,650 | 5,720 | 33,800 |
| 2024/12/26 | 5,640 | 5,760 | 5,610 | 5,760 | 30,300 |
| 2024/12/25 | 5,640 | 5,700 | 5,550 | 5,640 | 24,700 |
| 2024/12/24 | 5,700 | 5,720 | 5,620 | 5,660 | 21,000 |
| 2024/12/23 | 5,690 | 5,730 | 5,600 | 5,710 | 20,300 |
| 2024/12/20 | 5,680 | 5,770 | 5,600 | 5,600 | 47,800 |
| 2024/12/19 | 5,570 | 5,710 | 5,520 | 5,680 | 33,000 |
| 2024/12/18 | 5,890 | 5,930 | 5,660 | 5,670 | 35,900 |
| 2024/12/17 | 5,930 | 5,980 | 5,860 | 5,870 | 25,200 |
| 2024/12/16 | 5,830 | 5,960 | 5,830 | 5,910 | 30,700 |
| 2024/12/13 | 5,850 | 5,890 | 5,740 | 5,830 | 50,600 |
| 2024/12/12 | 5,800 | 5,890 | 5,680 | 5,830 | 43,900 |
| 2024/12/11 | 5,720 | 5,810 | 5,660 | 5,760 | 36,400 |
| 2024/12/10 | 5,530 | 5,720 | 5,530 | 5,720 | 43,700 |
| 2024/12/09 | 5,550 | 5,600 | 5,510 | 5,520 | 24,000 |
| 2024/12/06 | 5,520 | 5,600 | 5,500 | 5,550 | 29,100 |
| 2024/12/05 | 5,410 | 5,530 | 5,410 | 5,520 | 47,500 |
| 2024/12/04 | 5,420 | 5,430 | 5,330 | 5,360 | 28,200 |
| 2024/12/03 | 5,440 | 5,480 | 5,390 | 5,420 | 36,600 |
| 2024/12/02 | 5,410 | 5,480 | 5,360 | 5,460 | 28,000 |
| 2024/11/29 | 5,500 | 5,550 | 5,440 | 5,440 | 22,900 |
| 2024/11/28 | 5,450 | 5,540 | 5,420 | 5,510 | 42,800 |
| 2024/11/27 | 5,530 | 5,560 | 5,350 | 5,430 | 56,000 |
| 2024/11/26 | 5,560 | 5,610 | 5,520 | 5,590 | 28,900 |
| 2024/11/25 | 5,580 | 5,600 | 5,510 | 5,550 | 54,500 |
| 2024/11/22 | 5,650 | 5,740 | 5,560 | 5,580 | 61,600 |
| 2024/11/21 | 5,850 | 5,860 | 5,610 | 5,700 | 61,500 |
| 2024/11/20 | 5,820 | 5,860 | 5,740 | 5,830 | 34,700 |
| 2024/11/19 | 6,000 | 6,110 | 5,820 | 5,820 | 103,800 |
| 2024/11/18 | 5,840 | 5,970 | 5,800 | 5,940 | 45,400 |
| 2024/11/15 | 5,940 | 5,990 | 5,790 | 5,850 | 51,600 |
| 2024/11/14 | 6,070 | 6,170 | 5,830 | 5,880 | 75,800 |
| 2024/11/13 | 5,900 | 6,070 | 5,900 | 5,950 | 74,600 |
| 2024/11/12 | 6,280 | 6,310 | 5,770 | 5,800 | 226,700 |
| 2024/11/11 | 6,080 | 6,080 | 6,070 | 6,080 | 73,100 |
| 2024/11/08 | 5,160 | 5,230 | 4,970 | 5,080 | 65,500 |
| 2024/11/07 | 5,020 | 5,130 | 5,020 | 5,090 | 38,900 |
| 2024/11/06 | 5,050 | 5,100 | 5,010 | 5,020 | 26,000 |
| 2024/11/05 | 4,945 | 5,080 | 4,945 | 5,050 | 20,300 |
| 2024/11/01 | 5,150 | 5,150 | 4,900 | 4,900 | 30,500 |
| 2024/10/31 | 5,200 | 5,250 | 5,150 | 5,210 | 45,100 |
| 2024/10/30 | 5,070 | 5,180 | 5,020 | 5,140 | 183,300 |
| 2024/10/29 | 5,030 | 5,110 | 5,010 | 5,070 | 29,700 |
| 2024/10/28 | 5,000 | 5,110 | 4,935 | 5,020 | 49,900 |
| 2024/10/25 | 5,040 | 5,070 | 4,960 | 4,980 | 30,000 |
| 2024/10/24 | 4,980 | 5,060 | 4,935 | 5,010 | 46,800 |
| 2024/10/23 | 5,090 | 5,090 | 5,000 | 5,020 | 30,700 |
| 2024/10/22 | 5,170 | 5,170 | 5,060 | 5,090 | 39,800 |
| 2024/10/21 | 5,220 | 5,240 | 5,090 | 5,160 | 52,100 |
| 2024/10/18 | 5,250 | 5,350 | 5,210 | 5,310 | 30,800 |
| 2024/10/17 | 5,390 | 5,430 | 5,320 | 5,350 | 29,800 |
| 2024/10/16 | 5,470 | 5,580 | 5,390 | 5,420 | 46,900 |
| 2024/10/15 | 5,570 | 5,600 | 5,440 | 5,600 | 32,500 |
| 2024/10/11 | 5,460 | 5,530 | 5,420 | 5,490 | 25,500 |
| 2024/10/10 | 5,580 | 5,580 | 5,380 | 5,470 | 28,400 |
| 2024/10/09 | 5,570 | 5,650 | 5,520 | 5,580 | 29,900 |
| 2024/10/08 | 5,520 | 5,590 | 5,440 | 5,570 | 36,700 |
| 2024/10/07 | 5,600 | 5,630 | 5,500 | 5,620 | 29,700 |
| 2024/10/04 | 5,420 | 5,560 | 5,410 | 5,510 | 39,300 |
| 2024/10/03 | 5,550 | 5,600 | 5,480 | 5,490 | 21,700 |
| 2024/10/02 | 5,610 | 5,630 | 5,470 | 5,500 | 24,200 |
| 2024/10/01 | 5,500 | 5,600 | 5,450 | 5,560 | 32,700 |
| 2024/09/30 | 5,460 | 5,620 | 5,410 | 5,510 | 34,900 |
| 2024/09/27 | 5,760 | 5,780 | 5,500 | 5,560 | 53,400 |
| 2024/09/26 | 5,640 | 5,740 | 5,570 | 5,700 | 65,300 |
| 2024/09/25 | 5,600 | 5,660 | 5,520 | 5,540 | 61,100 |
| 2024/09/24 | 5,330 | 5,620 | 5,330 | 5,520 | 85,000 |
| 2024/09/20 | 5,310 | 5,330 | 5,200 | 5,230 | 61,500 |
| 2024/09/19 | 5,400 | 5,440 | 5,250 | 5,300 | 22,600 |
| 2024/09/18 | 5,320 | 5,330 | 5,250 | 5,280 | 37,700 |
| 2024/09/17 | 5,150 | 5,270 | 5,060 | 5,270 | 56,800 |
| 2024/09/13 | 5,070 | 5,140 | 4,980 | 5,050 | 55,200 |
| 2024/09/12 | 5,030 | 5,100 | 4,980 | 5,080 | 44,900 |
| 2024/09/11 | 5,010 | 5,060 | 4,910 | 4,960 | 53,600 |
| 2024/09/10 | 4,955 | 4,980 | 4,900 | 4,970 | 27,100 |
| 2024/09/09 | 4,865 | 4,965 | 4,835 | 4,955 | 24,900 |
| 2024/09/06 | 5,010 | 5,040 | 4,855 | 4,935 | 60,100 |
| 2024/09/05 | 4,940 | 5,040 | 4,890 | 4,995 | 56,400 |
| 2024/09/04 | 4,815 | 4,935 | 4,760 | 4,925 | 41,000 |
| 2024/09/03 | 4,735 | 4,875 | 4,735 | 4,870 | 24,700 |
| 2024/09/02 | 4,760 | 4,760 | 4,650 | 4,715 | 14,000 |
| 2024/08/30 | 4,800 | 4,800 | 4,730 | 4,760 | 23,300 |
| 2024/08/29 | 4,725 | 4,820 | 4,725 | 4,785 | 27,200 |
| 2024/08/28 | 4,690 | 4,730 | 4,645 | 4,700 | 17,600 |
| 2024/08/27 | 4,620 | 4,695 | 4,595 | 4,690 | 36,200 |
| 2024/08/26 | 4,690 | 4,690 | 4,575 | 4,575 | 24,200 |
| 2024/08/23 | 4,635 | 4,740 | 4,630 | 4,700 | 23,000 |
| 2024/08/22 | 4,670 | 4,705 | 4,620 | 4,640 | 17,100 |
| 2024/08/21 | 4,500 | 4,650 | 4,500 | 4,650 | 39,600 |
| 2024/08/20 | 4,570 | 4,620 | 4,500 | 4,570 | 40,300 |
| 2024/08/19 | 4,500 | 4,620 | 4,445 | 4,525 | 60,000 |
| 2024/08/16 | 4,510 | 4,630 | 4,445 | 4,500 | 43,200 |
| 2024/08/15 | 4,445 | 4,465 | 4,350 | 4,450 | 37,700 |
| 2024/08/14 | 4,400 | 4,470 | 4,310 | 4,410 | 48,300 |
| 2024/08/13 | 4,315 | 4,550 | 4,315 | 4,400 | 113,400 |
| 2024/08/09 | 4,280 | 4,310 | 4,265 | 4,310 | 47,800 |
| 2024/08/08 | 3,600 | 3,650 | 3,485 | 3,610 | 24,900 |
| 2024/08/07 | 3,605 | 3,775 | 3,490 | 3,660 | 38,500 |
| 2024/08/06 | 3,470 | 3,760 | 3,470 | 3,645 | 32,000 |
| 2024/08/05 | 3,605 | 3,605 | 3,310 | 3,470 | 35,100 |
| 2024/08/02 | 3,850 | 3,860 | 3,680 | 3,715 | 38,500 |
| 2024/08/01 | 3,900 | 3,930 | 3,835 | 3,890 | 27,700 |
| 2024/07/31 | 3,640 | 3,940 | 3,640 | 3,905 | 36,700 |
| 2024/07/30 | 3,740 | 3,740 | 3,625 | 3,640 | 14,500 |
| 2024/07/29 | 3,695 | 3,765 | 3,695 | 3,740 | 30,500 |
| 2024/07/26 | 3,680 | 3,770 | 3,680 | 3,685 | 16,300 |
| 2024/07/25 | 3,570 | 3,720 | 3,540 | 3,675 | 29,500 |
| 2024/07/24 | 3,675 | 3,710 | 3,630 | 3,650 | 15,800 |
| 2024/07/23 | 3,755 | 3,785 | 3,680 | 3,715 | 13,600 |
| 2024/07/22 | 3,840 | 3,880 | 3,705 | 3,720 | 17,500 |
| 2024/07/19 | 3,885 | 3,920 | 3,825 | 3,835 | 17,800 |
| 2024/07/18 | 3,855 | 3,910 | 3,835 | 3,860 | 13,700 |
| 2024/07/17 | 3,930 | 4,030 | 3,890 | 3,925 | 21,100 |
| 2024/07/16 | 3,905 | 3,935 | 3,870 | 3,915 | 28,100 |
| 2024/07/12 | 3,725 | 3,825 | 3,725 | 3,770 | 27,700 |
| 2024/07/11 | 3,765 | 3,820 | 3,755 | 3,795 | 21,400 |
| 2024/07/10 | 3,795 | 3,825 | 3,705 | 3,745 | 29,500 |
| 2024/07/09 | 3,825 | 3,870 | 3,735 | 3,785 | 27,500 |
| 2024/07/08 | 3,790 | 3,830 | 3,765 | 3,790 | 19,500 |
| 2024/07/05 | 3,955 | 3,955 | 3,775 | 3,780 | 26,800 |
| 2024/07/04 | 3,890 | 3,985 | 3,885 | 3,960 | 29,700 |
| 2024/07/03 | 3,905 | 3,915 | 3,860 | 3,865 | 12,800 |
| 2024/07/02 | 3,925 | 3,925 | 3,870 | 3,895 | 15,700 |
| 2024/07/01 | 3,935 | 3,950 | 3,870 | 3,900 | 14,900 |
| 2024/06/28 | 3,920 | 3,940 | 3,885 | 3,935 | 10,900 |
| 2024/06/27 | 4,020 | 4,020 | 3,825 | 3,915 | 31,900 |
| 2024/06/26 | 3,940 | 4,045 | 3,940 | 4,040 | 22,200 |
| 2024/06/25 | 3,900 | 3,940 | 3,855 | 3,920 | 26,000 |
| 2024/06/24 | 3,810 | 3,900 | 3,795 | 3,900 | 20,500 |
| 2024/06/21 | 3,770 | 3,815 | 3,720 | 3,765 | 39,500 |
| 2024/06/20 | 3,770 | 3,785 | 3,725 | 3,760 | 17,800 |
| 2024/06/19 | 3,705 | 3,770 | 3,685 | 3,770 | 10,600 |
| 2024/06/18 | 3,700 | 3,770 | 3,670 | 3,705 | 15,100 |
| 2024/06/17 | 3,720 | 3,720 | 3,650 | 3,665 | 13,900 |
| 2024/06/14 | 3,640 | 3,790 | 3,615 | 3,775 | 27,800 |
| 2024/06/13 | 3,665 | 3,685 | 3,560 | 3,575 | 17,600 |
| 2024/06/12 | 3,685 | 3,715 | 3,645 | 3,675 | 13,200 |
| 2024/06/11 | 3,660 | 3,755 | 3,650 | 3,715 | 15,300 |
| 2024/06/10 | 3,640 | 3,675 | 3,630 | 3,665 | 12,800 |
| 2024/06/07 | 3,665 | 3,665 | 3,635 | 3,640 | 3,600 |
| 2024/06/06 | 3,655 | 3,715 | 3,655 | 3,665 | 9,600 |
| 2024/06/05 | 3,660 | 3,675 | 3,635 | 3,665 | 8,000 |
| 2024/06/04 | 3,740 | 3,775 | 3,705 | 3,705 | 9,900 |
| 2024/06/03 | 3,740 | 3,750 | 3,700 | 3,750 | 6,700 |
| 2024/05/31 | 3,645 | 3,745 | 3,645 | 3,740 | 17,700 |
| 2024/05/30 | 3,570 | 3,645 | 3,570 | 3,635 | 12,700 |
| 2024/05/29 | 3,595 | 3,635 | 3,570 | 3,605 | 7,500 |
| 2024/05/28 | 3,685 | 3,690 | 3,615 | 3,615 | 6,600 |
| 2024/05/27 | 3,720 | 3,720 | 3,665 | 3,685 | 8,500 |
| 2024/05/24 | 3,495 | 3,720 | 3,485 | 3,690 | 23,600 |
| 2024/05/23 | 3,480 | 3,495 | 3,415 | 3,480 | 8,500 |
| 2024/05/22 | 3,585 | 3,585 | 3,450 | 3,480 | 15,600 |
| 2024/05/21 | 3,605 | 3,650 | 3,575 | 3,585 | 15,200 |
| 2024/05/20 | 3,640 | 3,665 | 3,595 | 3,605 | 11,100 |
| 2024/05/17 | 3,675 | 3,700 | 3,625 | 3,640 | 8,100 |
| 2024/05/16 | 3,795 | 3,830 | 3,665 | 3,705 | 25,000 |
| 2024/05/15 | 3,660 | 3,860 | 3,655 | 3,795 | 43,000 |
| 2024/05/14 | 3,705 | 3,705 | 3,595 | 3,635 | 23,400 |
| 2024/05/13 | 3,710 | 3,785 | 3,700 | 3,720 | 22,100 |
| 2024/05/10 | 3,600 | 3,740 | 3,560 | 3,720 | 35,400 |
| 2024/05/09 | 3,510 | 3,600 | 3,510 | 3,590 | 23,200 |
| 2024/05/08 | 3,460 | 3,515 | 3,430 | 3,505 | 23,300 |
| 2024/05/07 | 3,515 | 3,515 | 3,460 | 3,460 | 14,200 |
| 2024/05/02 | 3,520 | 3,520 | 3,435 | 3,470 | 5,400 |
| 2024/05/01 | 3,510 | 3,520 | 3,460 | 3,515 | 9,100 |
| 2024/04/30 | 3,450 | 3,510 | 3,440 | 3,510 | 22,400 |
| 2024/04/26 | 3,305 | 3,430 | 3,270 | 3,390 | 19,600 |
| 2024/04/25 | 3,340 | 3,340 | 3,285 | 3,285 | 8,100 |
| 2024/04/24 | 3,375 | 3,380 | 3,330 | 3,340 | 8,800 |
| 2024/04/23 | 3,385 | 3,385 | 3,355 | 3,355 | 5,500 |
| 2024/04/22 | 3,355 | 3,380 | 3,345 | 3,365 | 7,700 |
| 2024/04/19 | 3,360 | 3,360 | 3,280 | 3,330 | 24,100 |
| 2024/04/18 | 3,310 | 3,450 | 3,275 | 3,425 | 15,400 |
| 2024/04/17 | 3,405 | 3,405 | 3,325 | 3,325 | 15,300 |
| 2024/04/16 | 3,405 | 3,455 | 3,375 | 3,405 | 24,500 |
| 2024/04/15 | 3,420 | 3,500 | 3,420 | 3,470 | 24,800 |
| 2024/04/12 | 3,500 | 3,520 | 3,475 | 3,475 | 16,900 |
| 2024/04/11 | 3,405 | 3,485 | 3,405 | 3,470 | 14,100 |
| 2024/04/10 | 3,445 | 3,495 | 3,435 | 3,465 | 9,300 |
| 2024/04/09 | 3,490 | 3,495 | 3,430 | 3,445 | 8,700 |
| 2024/04/08 | 3,480 | 3,520 | 3,465 | 3,470 | 17,000 |
| 2024/04/05 | 3,445 | 3,490 | 3,445 | 3,480 | 11,700 |
| 2024/04/04 | 3,460 | 3,520 | 3,450 | 3,515 | 26,100 |
| 2024/04/03 | 3,380 | 3,445 | 3,350 | 3,430 | 16,500 |
| 2024/04/02 | 3,425 | 3,435 | 3,375 | 3,380 | 14,800 |
| 2024/04/01 | 3,460 | 3,465 | 3,405 | 3,425 | 15,100 |
| 2024/03/29 | 3,460 | 3,470 | 3,425 | 3,460 | 15,700 |
| 2024/03/28 | 3,590 | 3,605 | 3,395 | 3,430 | 54,100 |
| 2024/03/27 | 3,675 | 3,715 | 3,665 | 3,670 | 35,800 |
| 2024/03/26 | 3,610 | 3,640 | 3,595 | 3,635 | 15,600 |
| 2024/03/25 | 3,600 | 3,630 | 3,575 | 3,580 | 21,900 |
| 2024/03/22 | 3,625 | 3,635 | 3,605 | 3,625 | 11,800 |
| 2024/03/21 | 3,595 | 3,665 | 3,590 | 3,605 | 29,800 |
| 2024/03/19 | 3,515 | 3,565 | 3,480 | 3,565 | 15,400 |
| 2024/03/18 | 3,490 | 3,535 | 3,450 | 3,535 | 15,900 |
| 2024/03/15 | 3,340 | 3,435 | 3,340 | 3,435 | 15,100 |
| 2024/03/14 | 3,365 | 3,380 | 3,335 | 3,370 | 21,500 |
| 2024/03/13 | 3,335 | 3,350 | 3,305 | 3,340 | 15,100 |
| 2024/03/12 | 3,280 | 3,330 | 3,240 | 3,320 | 10,500 |
| 2024/03/11 | 3,330 | 3,355 | 3,270 | 3,305 | 18,800 |
| 2024/03/08 | 3,350 | 3,375 | 3,335 | 3,355 | 32,500 |
| 2024/03/07 | 3,380 | 3,380 | 3,325 | 3,335 | 12,100 |
| 2024/03/06 | 3,315 | 3,370 | 3,315 | 3,350 | 22,700 |
| 2024/03/05 | 3,375 | 3,400 | 3,335 | 3,345 | 21,900 |
| 2024/03/04 | 3,380 | 3,410 | 3,350 | 3,375 | 20,700 |
| 2024/03/01 | 3,285 | 3,390 | 3,285 | 3,380 | 25,800 |
| 2024/02/29 | 3,360 | 3,380 | 3,280 | 3,285 | 40,600 |
| 2024/02/28 | 3,425 | 3,430 | 3,355 | 3,385 | 23,400 |
| 2024/02/27 | 3,380 | 3,445 | 3,370 | 3,425 | 36,400 |
| 2024/02/26 | 3,450 | 3,475 | 3,395 | 3,400 | 15,400 |
| 2024/02/22 | 3,425 | 3,445 | 3,415 | 3,440 | 15,600 |
| 2024/02/21 | 3,450 | 3,490 | 3,395 | 3,400 | 17,900 |
| 2024/02/20 | 3,460 | 3,495 | 3,430 | 3,470 | 20,000 |
| 2024/02/19 | 3,470 | 3,490 | 3,415 | 3,430 | 8,300 |
| 2024/02/16 | 3,510 | 3,510 | 3,450 | 3,470 | 18,000 |
| 2024/02/15 | 3,450 | 3,480 | 3,400 | 3,465 | 22,500 |
| 2024/02/14 | 3,530 | 3,530 | 3,400 | 3,415 | 24,800 |
| 2024/02/13 | 3,565 | 3,565 | 3,460 | 3,525 | 31,800 |
| 2024/02/09 | 3,640 | 3,645 | 3,505 | 3,565 | 26,100 |
| 2024/02/08 | 3,625 | 3,695 | 3,620 | 3,655 | 23,400 |
| 2024/02/07 | 3,640 | 3,690 | 3,610 | 3,635 | 14,700 |
| 2024/02/06 | 3,600 | 3,675 | 3,600 | 3,670 | 17,800 |
| 2024/02/05 | 3,565 | 3,615 | 3,530 | 3,600 | 17,500 |
| 2024/02/02 | 3,560 | 3,590 | 3,530 | 3,565 | 12,600 |
| 2024/02/01 | 3,525 | 3,545 | 3,495 | 3,535 | 17,100 |
| 2024/01/31 | 3,535 | 3,555 | 3,500 | 3,535 | 18,500 |
| 2024/01/30 | 3,525 | 3,555 | 3,525 | 3,535 | 14,900 |
| 2024/01/29 | 3,530 | 3,555 | 3,530 | 3,545 | 13,000 |
| 2024/01/26 | 3,555 | 3,560 | 3,515 | 3,515 | 18,100 |
| 2024/01/25 | 3,500 | 3,560 | 3,500 | 3,555 | 15,800 |
| 2024/01/24 | 3,580 | 3,590 | 3,500 | 3,500 | 16,700 |
| 2024/01/23 | 3,580 | 3,610 | 3,575 | 3,575 | 19,700 |
| 2024/01/22 | 3,570 | 3,590 | 3,565 | 3,580 | 13,500 |
| 2024/01/19 | 3,555 | 3,560 | 3,520 | 3,555 | 23,600 |
| 2024/01/18 | 3,525 | 3,575 | 3,525 | 3,545 | 27,900 |
| 2024/01/17 | 3,585 | 3,625 | 3,540 | 3,540 | 19,500 |
| 2024/01/16 | 3,600 | 3,600 | 3,535 | 3,555 | 18,400 |
| 2024/01/15 | 3,535 | 3,605 | 3,535 | 3,600 | 18,900 |
| 2024/01/12 | 3,620 | 3,630 | 3,505 | 3,520 | 19,100 |
| 2024/01/11 | 3,575 | 3,615 | 3,565 | 3,580 | 26,400 |
| 2024/01/10 | 3,520 | 3,550 | 3,485 | 3,530 | 22,000 |
| 2024/01/09 | 3,530 | 3,550 | 3,500 | 3,520 | 21,600 |
| 2024/01/05 | 3,515 | 3,545 | 3,495 | 3,530 | 35,800 |
| 2024/01/04 | 3,500 | 3,510 | 3,445 | 3,470 | 21,800 |