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 |
|---|---|---|---|---|---|
| 2025/11/21 | 1,449 | 1,473 | 1,442 | 1,465 | 165,900 |
| 2025/11/20 | 1,461 | 1,464 | 1,441 | 1,447 | 110,500 |
| 2025/11/19 | 1,440 | 1,448 | 1,422 | 1,431 | 159,200 |
| 2025/11/18 | 1,470 | 1,486 | 1,424 | 1,430 | 339,700 |
| 2025/11/17 | 1,579 | 1,584 | 1,490 | 1,493 | 403,400 |
| 2025/11/14 | 1,500 | 1,649 | 1,470 | 1,590 | 1,285,400 |
| 2025/11/13 | 1,515 | 1,531 | 1,508 | 1,523 | 234,200 |
| 2025/11/12 | 1,480 | 1,514 | 1,480 | 1,485 | 299,800 |
| 2025/11/11 | 1,508 | 1,509 | 1,464 | 1,469 | 127,700 |
| 2025/11/10 | 1,510 | 1,516 | 1,484 | 1,492 | 139,900 |
| 2025/11/07 | 1,471 | 1,491 | 1,463 | 1,491 | 182,600 |
| 2025/11/06 | 1,452 | 1,491 | 1,447 | 1,475 | 201,600 |
| 2025/11/05 | 1,480 | 1,496 | 1,439 | 1,447 | 334,900 |
| 2025/11/04 | 1,487 | 1,522 | 1,487 | 1,495 | 156,000 |
| 2025/10/31 | 1,524 | 1,525 | 1,492 | 1,509 | 158,000 |
| 2025/10/30 | 1,520 | 1,543 | 1,513 | 1,513 | 611,700 |
| 2025/10/29 | 1,544 | 1,549 | 1,503 | 1,503 | 155,200 |
| 2025/10/28 | 1,594 | 1,594 | 1,530 | 1,531 | 157,300 |
| 2025/10/27 | 1,579 | 1,604 | 1,576 | 1,604 | 145,900 |
| 2025/10/24 | 1,576 | 1,581 | 1,544 | 1,564 | 92,400 |
| 2025/10/23 | 1,553 | 1,566 | 1,540 | 1,556 | 136,600 |
| 2025/10/22 | 1,554 | 1,569 | 1,541 | 1,550 | 382,400 |
| 2025/10/21 | 1,551 | 1,575 | 1,546 | 1,554 | 147,800 |
| 2025/10/20 | 1,548 | 1,553 | 1,529 | 1,536 | 123,700 |
| 2025/10/17 | 1,527 | 1,544 | 1,508 | 1,519 | 112,900 |
| 2025/10/16 | 1,530 | 1,568 | 1,524 | 1,538 | 224,600 |
| 2025/10/15 | 1,508 | 1,531 | 1,485 | 1,512 | 217,400 |
| 2025/10/14 | 1,466 | 1,510 | 1,466 | 1,486 | 194,100 |
| 2025/10/10 | 1,534 | 1,543 | 1,497 | 1,499 | 174,800 |
| 2025/10/09 | 1,565 | 1,580 | 1,533 | 1,556 | 192,500 |
| 2025/10/08 | 1,600 | 1,624 | 1,558 | 1,561 | 162,100 |
| 2025/10/07 | 1,600 | 1,621 | 1,593 | 1,610 | 156,100 |
| 2025/10/06 | 1,548 | 1,600 | 1,540 | 1,592 | 159,000 |
| 2025/10/03 | 1,542 | 1,569 | 1,523 | 1,524 | 106,800 |
| 2025/10/02 | 1,573 | 1,594 | 1,530 | 1,550 | 244,000 |
| 2025/10/01 | 1,605 | 1,612 | 1,564 | 1,604 | 236,300 |
| 2025/09/30 | 1,597 | 1,633 | 1,582 | 1,618 | 210,600 |
| 2025/09/29 | 1,625 | 1,625 | 1,575 | 1,596 | 172,800 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 8,140 | 8,210 | 8,110 | 8,210 | 36,600 |
| 2025/09/25 | 8,080 | 8,130 | 8,040 | 8,040 | 24,000 |
| 2025/09/24 | 8,060 | 8,110 | 8,000 | 8,040 | 30,600 |
| 2025/09/22 | 8,190 | 8,190 | 8,060 | 8,060 | 21,600 |
| 2025/09/19 | 8,010 | 8,150 | 8,000 | 8,150 | 72,600 |
| 2025/09/18 | 7,920 | 7,960 | 7,880 | 7,940 | 18,500 |
| 2025/09/17 | 7,970 | 7,970 | 7,820 | 7,920 | 23,100 |
| 2025/09/16 | 8,020 | 8,060 | 7,920 | 7,970 | 29,100 |
| 2025/09/12 | 8,200 | 8,200 | 8,030 | 8,030 | 32,600 |
| 2025/09/11 | 8,280 | 8,310 | 8,160 | 8,190 | 25,700 |
| 2025/09/10 | 8,200 | 8,270 | 8,200 | 8,220 | 17,600 |
| 2025/09/09 | 8,150 | 8,290 | 8,110 | 8,200 | 38,500 |
| 2025/09/08 | 8,180 | 8,210 | 8,140 | 8,140 | 19,400 |
| 2025/09/05 | 8,100 | 8,180 | 8,040 | 8,110 | 25,500 |
| 2025/09/04 | 8,030 | 8,110 | 7,970 | 8,080 | 41,600 |
| 2025/09/03 | 8,470 | 8,470 | 8,080 | 8,110 | 63,600 |
| 2025/09/02 | 8,550 | 8,570 | 8,450 | 8,470 | 30,500 |
| 2025/09/01 | 8,550 | 8,580 | 8,430 | 8,510 | 27,300 |
| 2025/08/29 | 8,560 | 8,560 | 8,470 | 8,520 | 32,400 |
| 2025/08/28 | 8,590 | 8,590 | 8,500 | 8,560 | 30,000 |
| 2025/08/27 | 8,600 | 8,660 | 8,540 | 8,540 | 42,000 |
| 2025/08/26 | 8,610 | 8,610 | 8,540 | 8,600 | 51,400 |
| 2025/08/25 | 8,730 | 8,800 | 8,570 | 8,600 | 49,400 |
| 2025/08/22 | 8,500 | 8,770 | 8,440 | 8,640 | 64,500 |
| 2025/08/21 | 8,220 | 8,460 | 8,200 | 8,460 | 35,800 |
| 2025/08/20 | 8,300 | 8,520 | 8,250 | 8,270 | 67,900 |
| 2025/08/19 | 8,260 | 8,260 | 8,160 | 8,190 | 37,500 |
| 2025/08/18 | 8,460 | 8,460 | 8,270 | 8,300 | 49,600 |
| 2025/08/15 | 8,520 | 8,610 | 8,310 | 8,310 | 70,900 |
| 2025/08/14 | 8,470 | 8,590 | 8,450 | 8,500 | 49,800 |
| 2025/08/13 | 8,500 | 8,600 | 8,390 | 8,450 | 114,100 |
| 2025/08/12 | 8,230 | 8,510 | 8,230 | 8,480 | 117,500 |
| 2025/08/08 | 7,980 | 8,170 | 7,740 | 8,170 | 214,700 |
| 2025/08/07 | 7,450 | 7,450 | 7,180 | 7,280 | 64,700 |
| 2025/08/06 | 7,440 | 7,540 | 7,440 | 7,490 | 54,900 |
| 2025/08/05 | 7,450 | 7,460 | 7,380 | 7,410 | 29,000 |
| 2025/08/04 | 7,200 | 7,380 | 7,200 | 7,380 | 35,200 |
| 2025/08/01 | 7,260 | 7,430 | 7,260 | 7,350 | 57,600 |
| 2025/07/31 | 7,210 | 7,300 | 7,190 | 7,290 | 31,700 |
| 2025/07/30 | 7,120 | 7,210 | 7,110 | 7,210 | 32,700 |
| 2025/07/29 | 7,060 | 7,150 | 7,050 | 7,120 | 36,700 |
| 2025/07/28 | 7,220 | 7,230 | 7,060 | 7,090 | 36,000 |
| 2025/07/25 | 7,200 | 7,220 | 7,090 | 7,210 | 34,700 |
| 2025/07/24 | 7,030 | 7,190 | 6,990 | 7,190 | 54,800 |
| 2025/07/23 | 7,220 | 7,230 | 7,030 | 7,030 | 51,700 |
| 2025/07/22 | 7,220 | 7,220 | 7,120 | 7,140 | 38,300 |
| 2025/07/18 | 7,360 | 7,360 | 7,220 | 7,220 | 29,700 |
| 2025/07/17 | 7,290 | 7,360 | 7,240 | 7,310 | 38,100 |
| 2025/07/16 | 7,420 | 7,420 | 7,320 | 7,320 | 19,700 |
| 2025/07/15 | 7,470 | 7,480 | 7,310 | 7,410 | 43,400 |
| 2025/07/14 | 7,510 | 7,570 | 7,400 | 7,400 | 38,900 |
| 2025/07/11 | 7,620 | 7,640 | 7,500 | 7,560 | 89,000 |
| 2025/07/10 | 7,210 | 7,740 | 7,180 | 7,540 | 172,800 |
| 2025/07/09 | 6,840 | 7,330 | 6,820 | 7,170 | 152,400 |
| 2025/07/08 | 6,750 | 6,810 | 6,730 | 6,790 | 35,800 |
| 2025/07/07 | 6,910 | 6,910 | 6,750 | 6,750 | 29,100 |
| 2025/07/04 | 6,930 | 6,940 | 6,840 | 6,890 | 29,100 |
| 2025/07/03 | 7,050 | 7,070 | 6,870 | 6,930 | 36,900 |
| 2025/07/02 | 6,990 | 7,170 | 6,900 | 7,080 | 35,900 |
| 2025/07/01 | 6,980 | 7,080 | 6,890 | 7,010 | 35,200 |
| 2025/06/30 | 7,060 | 7,130 | 6,980 | 6,980 | 33,800 |
| 2025/06/27 | 7,040 | 7,100 | 7,040 | 7,040 | 32,200 |
| 2025/06/26 | 6,940 | 7,080 | 6,930 | 7,020 | 49,900 |
| 2025/06/25 | 6,880 | 6,930 | 6,700 | 6,930 | 58,300 |
| 2025/06/24 | 7,030 | 7,030 | 6,790 | 6,940 | 53,100 |
| 2025/06/23 | 7,070 | 7,130 | 6,930 | 6,940 | 36,500 |
| 2025/06/20 | 7,100 | 7,170 | 7,060 | 7,130 | 167,200 |
| 2025/06/19 | 7,200 | 7,260 | 7,060 | 7,120 | 34,100 |
| 2025/06/18 | 7,290 | 7,370 | 7,090 | 7,170 | 44,300 |
| 2025/06/17 | 7,180 | 7,270 | 7,140 | 7,270 | 53,900 |
| 2025/06/16 | 7,150 | 7,200 | 7,110 | 7,180 | 42,500 |
| 2025/06/13 | 7,020 | 7,140 | 6,930 | 7,090 | 43,400 |
| 2025/06/12 | 6,960 | 7,070 | 6,930 | 7,020 | 40,900 |
| 2025/06/11 | 6,880 | 7,000 | 6,870 | 6,960 | 42,500 |
| 2025/06/10 | 7,010 | 7,070 | 6,850 | 6,870 | 45,000 |
| 2025/06/09 | 6,990 | 7,150 | 6,980 | 7,020 | 39,700 |
| 2025/06/06 | 6,920 | 7,040 | 6,920 | 6,970 | 34,700 |
| 2025/06/05 | 6,850 | 6,930 | 6,790 | 6,900 | 38,900 |
| 2025/06/04 | 6,740 | 6,880 | 6,730 | 6,840 | 78,900 |
| 2025/06/03 | 6,610 | 6,760 | 6,580 | 6,740 | 47,600 |
| 2025/06/02 | 6,540 | 6,620 | 6,510 | 6,560 | 27,700 |
| 2025/05/30 | 6,460 | 6,620 | 6,460 | 6,600 | 39,900 |
| 2025/05/29 | 6,500 | 6,580 | 6,420 | 6,510 | 41,900 |
| 2025/05/28 | 6,700 | 6,730 | 6,520 | 6,520 | 31,100 |
| 2025/05/27 | 6,710 | 6,750 | 6,630 | 6,700 | 23,200 |
| 2025/05/26 | 6,550 | 6,720 | 6,550 | 6,710 | 31,000 |
| 2025/05/23 | 6,430 | 6,570 | 6,430 | 6,540 | 34,600 |
| 2025/05/22 | 6,350 | 6,450 | 6,330 | 6,430 | 39,400 |
| 2025/05/21 | 6,320 | 6,380 | 6,240 | 6,340 | 45,000 |
| 2025/05/20 | 6,350 | 6,400 | 6,200 | 6,380 | 53,000 |
| 2025/05/19 | 6,300 | 6,430 | 6,210 | 6,340 | 66,500 |
| 2025/05/16 | 6,190 | 6,530 | 6,160 | 6,300 | 147,900 |
| 2025/05/15 | 6,640 | 6,700 | 6,570 | 6,570 | 88,000 |
| 2025/05/14 | 6,700 | 6,730 | 6,620 | 6,680 | 42,100 |
| 2025/05/13 | 6,710 | 6,770 | 6,660 | 6,700 | 57,000 |
| 2025/05/12 | 6,680 | 6,710 | 6,570 | 6,620 | 33,900 |
| 2025/05/09 | 6,610 | 6,690 | 6,610 | 6,650 | 38,000 |
| 2025/05/08 | 6,580 | 6,650 | 6,520 | 6,580 | 37,100 |
| 2025/05/07 | 6,600 | 6,630 | 6,540 | 6,560 | 27,700 |
| 2025/05/02 | 6,660 | 6,710 | 6,580 | 6,600 | 39,200 |
| 2025/05/01 | 6,710 | 6,740 | 6,650 | 6,700 | 39,200 |
| 2025/04/30 | 6,700 | 6,810 | 6,640 | 6,700 | 75,600 |
| 2025/04/28 | 6,560 | 6,650 | 6,560 | 6,600 | 54,300 |
| 2025/04/25 | 6,440 | 6,500 | 6,420 | 6,500 | 30,700 |
| 2025/04/24 | 6,420 | 6,510 | 6,410 | 6,410 | 21,400 |
| 2025/04/23 | 6,510 | 6,560 | 6,390 | 6,420 | 44,900 |
| 2025/04/22 | 6,290 | 6,470 | 6,280 | 6,410 | 23,500 |
| 2025/04/21 | 6,330 | 6,440 | 6,290 | 6,300 | 38,300 |
| 2025/04/18 | 6,150 | 6,310 | 6,130 | 6,290 | 29,000 |
| 2025/04/17 | 6,090 | 6,150 | 6,090 | 6,150 | 28,200 |
| 2025/04/16 | 6,110 | 6,180 | 6,090 | 6,130 | 38,700 |
| 2025/04/15 | 6,190 | 6,190 | 6,100 | 6,110 | 23,100 |
| 2025/04/14 | 6,070 | 6,170 | 6,070 | 6,160 | 30,300 |
| 2025/04/11 | 6,050 | 6,050 | 5,840 | 6,010 | 49,900 |
| 2025/04/10 | 6,220 | 6,220 | 6,030 | 6,100 | 48,000 |
| 2025/04/09 | 5,690 | 5,890 | 5,680 | 5,820 | 88,400 |
| 2025/04/08 | 5,710 | 5,940 | 5,680 | 5,820 | 68,600 |
| 2025/04/07 | 5,410 | 5,750 | 5,290 | 5,550 | 138,900 |
| 2025/04/04 | 5,880 | 5,940 | 5,660 | 5,800 | 86,000 |
| 2025/04/03 | 5,960 | 6,090 | 5,910 | 6,080 | 70,900 |
| 2025/04/02 | 6,450 | 6,450 | 6,190 | 6,230 | 67,400 |
| 2025/04/01 | 6,370 | 6,530 | 6,370 | 6,470 | 64,600 |
| 2025/03/31 | 6,380 | 6,470 | 6,300 | 6,360 | 90,000 |
| 2025/03/28 | 6,500 | 6,590 | 6,470 | 6,550 | 89,200 |
| 2025/03/27 | 6,660 | 6,700 | 6,520 | 6,700 | 69,200 |
| 2025/03/26 | 6,720 | 6,790 | 6,710 | 6,760 | 55,000 |
| 2025/03/25 | 6,770 | 6,840 | 6,700 | 6,720 | 50,200 |
| 2025/03/24 | 6,890 | 6,910 | 6,820 | 6,820 | 26,400 |
| 2025/03/21 | 6,920 | 6,920 | 6,810 | 6,820 | 42,400 |
| 2025/03/19 | 6,930 | 7,010 | 6,870 | 6,950 | 23,700 |
| 2025/03/18 | 7,000 | 7,210 | 6,970 | 6,970 | 52,800 |
| 2025/03/17 | 6,770 | 6,980 | 6,770 | 6,960 | 48,400 |
| 2025/03/14 | 6,800 | 6,830 | 6,750 | 6,760 | 44,700 |
| 2025/03/13 | 6,780 | 6,890 | 6,700 | 6,720 | 36,200 |
| 2025/03/12 | 6,660 | 6,810 | 6,620 | 6,760 | 51,900 |
| 2025/03/11 | 6,600 | 6,620 | 6,390 | 6,560 | 76,600 |
| 2025/03/10 | 6,870 | 6,940 | 6,740 | 6,780 | 36,500 |
| 2025/03/07 | 6,800 | 6,860 | 6,690 | 6,810 | 46,700 |
| 2025/03/06 | 6,800 | 6,900 | 6,780 | 6,860 | 48,000 |
| 2025/03/05 | 6,730 | 6,850 | 6,690 | 6,760 | 52,200 |
| 2025/03/04 | 6,690 | 6,730 | 6,600 | 6,660 | 51,300 |
| 2025/03/03 | 6,810 | 6,860 | 6,690 | 6,750 | 49,300 |
| 2025/02/28 | 6,660 | 6,750 | 6,550 | 6,750 | 85,900 |
| 2025/02/27 | 6,540 | 6,670 | 6,450 | 6,630 | 50,900 |
| 2025/02/26 | 6,400 | 6,460 | 6,350 | 6,460 | 37,100 |
| 2025/02/25 | 6,520 | 6,560 | 6,400 | 6,460 | 68,400 |
| 2025/02/21 | 6,490 | 6,700 | 6,490 | 6,610 | 61,700 |
| 2025/02/20 | 6,750 | 6,770 | 6,600 | 6,650 | 57,700 |
| 2025/02/19 | 6,750 | 6,780 | 6,580 | 6,680 | 105,000 |
| 2025/02/18 | 6,060 | 6,670 | 6,040 | 6,650 | 127,500 |
| 2025/02/17 | 6,450 | 6,770 | 6,110 | 6,130 | 350,000 |
| 2025/02/14 | 6,150 | 6,150 | 6,150 | 6,150 | 17,100 |
| 2025/02/13 | 5,170 | 5,190 | 5,110 | 5,150 | 72,500 |
| 2025/02/12 | 5,010 | 5,120 | 5,000 | 5,070 | 55,600 |
| 2025/02/10 | 4,975 | 5,050 | 4,975 | 5,000 | 34,600 |
| 2025/02/07 | 5,040 | 5,080 | 4,990 | 5,030 | 36,500 |
| 2025/02/06 | 5,050 | 5,070 | 4,985 | 5,010 | 31,500 |
| 2025/02/05 | 5,150 | 5,150 | 5,010 | 5,050 | 37,200 |
| 2025/02/04 | 5,190 | 5,190 | 5,090 | 5,090 | 31,300 |
| 2025/02/03 | 5,300 | 5,330 | 5,080 | 5,090 | 46,500 |
| 2025/01/31 | 5,390 | 5,420 | 5,350 | 5,400 | 27,700 |
| 2025/01/30 | 5,320 | 5,430 | 5,320 | 5,410 | 31,200 |
| 2025/01/29 | 5,290 | 5,390 | 5,280 | 5,350 | 34,200 |
| 2025/01/28 | 5,260 | 5,370 | 5,260 | 5,290 | 29,900 |
| 2025/01/27 | 5,280 | 5,340 | 5,260 | 5,290 | 23,000 |
| 2025/01/24 | 5,260 | 5,330 | 5,240 | 5,250 | 20,200 |
| 2025/01/23 | 5,310 | 5,310 | 5,220 | 5,260 | 29,200 |
| 2025/01/22 | 5,290 | 5,380 | 5,240 | 5,340 | 25,900 |
| 2025/01/21 | 5,320 | 5,320 | 5,190 | 5,240 | 18,300 |
| 2025/01/20 | 5,270 | 5,300 | 5,220 | 5,260 | 32,600 |
| 2025/01/17 | 5,300 | 5,300 | 5,200 | 5,250 | 38,600 |
| 2025/01/16 | 5,330 | 5,340 | 5,240 | 5,270 | 33,900 |
| 2025/01/15 | 5,300 | 5,350 | 5,240 | 5,300 | 27,600 |
| 2025/01/14 | 5,350 | 5,430 | 5,250 | 5,300 | 31,300 |
| 2025/01/10 | 5,380 | 5,380 | 5,260 | 5,360 | 28,600 |
| 2025/01/09 | 5,480 | 5,500 | 5,380 | 5,380 | 27,300 |
| 2025/01/08 | 5,500 | 5,610 | 5,480 | 5,520 | 37,300 |
| 2025/01/07 | 5,600 | 5,600 | 5,490 | 5,490 | 40,100 |
| 2025/01/06 | 5,830 | 5,830 | 5,590 | 5,600 | 35,800 |