[4914 東証1部] 高砂香料工業 日足 時系列データ

[4914 東証1部] 高砂香料工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-193900.003915.003840.003840.0040400156305000
2017-09-153855.003875.003810.003845.0047500182535500
2017-09-143930.003930.003880.003895.001560060801000
2017-09-133935.003950.003875.003930.002210086666500
2017-09-124035.004035.003890.003935.002210086991500
2017-09-113920.004020.003910.003965.001630064590500
2017-09-084005.004050.003915.003920.0035100139993000
2017-09-073910.004055.003905.004000.0033700134542000
2017-09-063805.003920.003795.003915.0026700103675500
2017-09-053865.003900.003850.003865.002210085513500
2017-09-043940.003940.003865.003865.0026300102189000
2017-09-013915.003965.003850.003950.001960076848500
2017-08-313915.003940.003890.003910.002090081773500
2017-08-303950.003955.003915.003925.001720067635000
2017-08-293910.003960.003910.003950.001060041745500
2017-08-284000.004000.003915.003940.0031100122871000
2017-08-253970.004015.003940.004005.0026700106248500
2017-08-243910.003970.003905.003940.001740068650000
2017-08-233970.003975.003930.003940.002090082556500
2017-08-224000.004005.003930.003970.0026400104904500
2017-08-213935.004025.003925.003995.002440097206500
2017-08-183995.004000.003930.003945.0034500136428000
2017-08-174040.004085.004020.004065.0037100150358000
2017-08-164075.004110.004045.004075.0039300160495500
2017-08-154105.004135.004070.004075.0029000118863000
2017-08-144100.004125.004050.004050.0025400103813000
2017-08-104110.004205.004085.004170.0062100257461500
2017-08-094315.004390.004275.004320.0028500122799500
2017-08-084350.004370.004310.004330.002280098738000
2017-08-074335.004385.004310.004365.001900082730500
2017-08-044370.004395.004310.004355.0026700116245500
2017-08-034395.004440.004360.004440.001810079699000
2017-08-024390.004415.004360.004390.001460064107000
2017-08-014360.004385.004320.004355.001590069173500
2017-07-314320.004340.004280.004335.002050088483500
2017-07-284320.004325.004275.004320.0023600101569500
2017-07-274320.004355.004295.004315.0024900107550500
2017-07-264275.004320.004200.004310.0031800136020500
2017-07-254340.004355.004260.004270.001650070856000
2017-07-244410.004410.004335.004385.001920083935000
2017-07-214400.004440.004390.004410.001830080706500
2017-07-204400.004470.004380.004425.002100092948500
2017-07-194385.004400.004355.004365.001500065680500
2017-07-184330.004365.004305.004365.001590068927000
2017-07-144290.004340.004280.004335.0024400105378000
2017-07-134265.004265.004225.004235.001120047463000
2017-07-124325.004325.004260.004265.001050044938500
2017-07-114220.004315.004220.004305.002130091369500
2017-07-104230.004255.004200.004225.0027700117116500
2017-07-074270.004335.004200.004215.002170091927000
2017-07-064300.004340.004275.004320.0031500135757500
2017-07-054240.004305.004240.004285.0032500139116000
2017-07-044260.004285.004220.004230.002230094824500
2017-07-034240.004265.004230.004245.001270053931500
2017-06-304210.004240.004160.004230.0026300110643500
2017-06-294250.004250.004175.004190.001870078468500
2017-06-284220.004275.004220.004220.001990084464000
2017-06-274230.004245.004220.004220.001860078682500
2017-06-264250.004250.004215.004230.001830077497000
2017-06-234250.004270.004220.004255.0031000131668500
2017-06-224265.004275.004230.004240.001890080359000
2017-06-214230.004285.004215.004230.002070087973000
2017-06-204230.004285.004145.004255.0032100136541000
2017-06-194215.004255.004215.004225.0029700125601000
2017-06-164220.004250.004195.004205.0026000109728000
2017-06-154230.004255.004180.004220.0046400195795000
2017-06-144225.004240.004185.004185.002100088230500
2017-06-134230.004275.004225.004225.002170092110000
2017-06-124260.004260.004215.004230.001920081338500
2017-06-094195.004275.004145.004230.0056400237914000
2017-06-084190.004245.004140.004145.0048300201787000
2017-06-074150.004195.004115.004190.0030300126424000
2017-06-064200.004230.004150.004150.0026900112542000
2017-06-054130.004250.004105.004185.0054500227908000
2017-06-024035.004120.004005.004115.0041300168390000
2017-06-013975.004030.003975.004015.0030000120141500
2017-05-314010.004030.003960.003975.0034000135456000
2017-05-303995.004095.003990.004065.002320093862000
2017-05-294030.004030.003955.003960.001160046365500
2017-05-264080.004080.004005.004005.0028500114670000
2017-05-254135.004135.004085.004090.001520062360500
2017-05-244100.004140.004100.004120.0028500117405000
2017-05-234000.004115.004000.004090.0040600165646500
2017-05-224000.004030.003965.004010.0025800103326000
2017-05-193900.003995.003900.003985.0030400120363000
2017-05-183875.003925.003875.003895.002180085082500
2017-05-173940.004025.003930.003990.0042500169189500
2017-05-163910.004035.003865.004010.0089400353982500
2017-05-153995.003995.003940.003975.0041100163071000
2017-05-123935.004015.003925.003990.0057000226866500
2017-05-113990.003990.003920.003970.0041800165403500
2017-05-103980.003995.003920.003975.0037000146502000
2017-05-093855.003995.003855.003985.0040700160522500
2017-05-083830.003860.003805.003855.0040900157153000
2017-05-023780.003910.003765.003795.0052500201034000
2017-05-013755.003790.003700.003735.0031000116016500
2017-04-283730.003770.003690.003710.0032000118902500
2017-04-273745.003780.003700.003730.0041200153810500
2017-04-263825.003825.003690.003720.0052500195893000
2017-04-253835.003850.003780.003790.0031800121028500
2017-04-243700.003850.003675.003810.0081000304206000
2017-04-213655.003700.003655.003685.0031100114490500
2017-04-203650.003695.003615.003655.0028800105299500
2017-04-193600.003700.003600.003645.0031300114676000
2017-04-183625.003660.003600.003620.002600094286500
2017-04-173510.003590.003510.003575.002070073532500
2017-04-143565.003575.003490.003510.0028800101452000
2017-04-133500.003580.003480.003565.002530089326000
2017-04-123555.003570.003500.003555.001600056600500
2017-04-113560.003605.003550.003560.001360048587000
2017-04-103545.003575.003540.003545.00830029464000
2017-04-073515.003580.003515.003550.002050072788000
2017-04-063550.003580.003495.003515.0029500103815500
2017-04-053560.003625.003540.003550.002040072677500
2017-04-043685.003685.003575.003630.002410087198500
2017-04-033620.003685.003570.003655.002050074545000
2017-03-313690.003700.003570.003570.002640095437000
2017-03-303685.003685.003620.003630.001060038745000
2017-03-293670.003715.003600.003710.002010074247500
2017-03-283640.003720.003625.003655.0043500159593000
2017-03-273555.003610.003540.003585.001590056968000
2017-03-243595.003650.003550.003625.001680060715500
2017-03-233530.003585.003510.003575.001410050029000
2017-03-223535.003560.003525.003550.0030300107368000
2017-03-213625.003625.003590.003590.002360085066500
2017-03-173600.003650.003590.003625.0098900358468000
2017-03-163565.003635.003565.003635.002100075942000
2017-03-153560.003615.003555.003565.001660059284500
2017-03-143605.003650.003580.003620.002230080710000
2017-03-133590.003625.003565.003605.002290082231500
2017-03-103690.003690.003585.003620.0036100131598500
2017-03-093680.003680.003600.003610.001880068199500
2017-03-083700.003700.003650.003680.001200044051500
2017-03-073585.003730.003585.003700.002410088897000
2017-03-063645.003650.003590.003600.001260045479000
2017-03-033610.003660.003600.003645.001560056818500
2017-03-023705.003730.003610.003650.0040500148839500
2017-03-013595.003650.003580.003625.002040073720500
2017-02-283630.003680.003580.003580.002300083112500
2017-02-273640.003685.003610.003625.002520091626000
2017-02-243660.003730.003625.003705.0045500168209500
2017-02-233550.003655.003550.003615.002500090066000
2017-02-223550.003550.003490.003535.001640057745000
2017-02-213605.003605.003520.003535.002150076244000
2017-02-203605.003645.003585.003605.001570056630500
2017-02-173705.003705.003650.003660.001950071611500
2017-02-163535.003745.003535.003715.0069700257023000
2017-02-153600.003600.003540.003560.0028800102801000
2017-02-143660.003660.003500.003570.0098700353534500
2017-02-133145.003220.003115.003210.002950093770500
2017-02-103100.003100.002982.003095.002760084328400
2017-02-093070.003080.003040.003050.00630019242000
2017-02-083045.003105.003010.003105.001000030777500
2017-02-073045.003070.003010.003020.001540046694000
2017-02-063040.003085.003030.003045.001130034440500
2017-02-033010.003065.003010.003040.001210036861500
2017-02-023030.003090.003010.003010.001320040303500
2017-02-013025.003050.002986.003015.002110063693600
2017-01-313035.003065.003005.003025.001520046037500
2017-01-303100.003110.003015.003090.001120034542500
2017-01-273140.003155.003075.003080.001320040988500
2017-01-263120.003140.003060.003115.001660051590000
2017-01-253090.003105.003070.003085.00680021009500
2017-01-243005.003075.003005.003065.001540046996500
2017-01-233010.003040.002999.003000.001020030719400
2017-01-203010.003075.003000.003070.001000030543500
2017-01-193060.003060.003000.003010.001090032943000
2017-01-183015.003020.002970.003005.00740022193900
2017-01-173095.003095.003005.003020.001150034851000
2017-01-163025.003095.003025.003070.001080033168000
2017-01-133045.003080.003035.003045.001250038163000
2017-01-123155.003155.003060.003080.001330041031000
2017-01-113175.003175.003120.003155.00790024896000
2017-01-103125.003165.003060.003155.002300072106500
2017-01-063125.003125.003085.003110.001270039413500
2017-01-053160.003160.003095.003125.001460045627000
2017-01-043105.003125.003065.003125.001620050398000
2016-12-303065.003110.003005.003090.001220037483500
2016-12-293085.003100.003025.003055.002240068623000
2016-12-283125.003125.003030.003085.001440044434000
2016-12-273135.003135.003105.003125.00990030958500
2016-12-263120.003175.003110.003145.001680052823000
2016-12-223075.003090.003045.003075.001410043385000
2016-12-213065.003090.003035.003055.001630049877000
2016-12-203085.003140.003045.003080.002420074755500
2016-12-193180.003185.003045.003085.002070064078000
2016-12-163175.003195.003140.003175.003000095016500
2016-12-153160.003180.003095.003175.002090065978000
2016-12-143170.003170.003085.003120.001670052272000
2016-12-133100.003170.003100.003170.002310072760500
2016-12-123125.003140.003055.003135.001400043679000
2016-12-093110.003160.003085.003155.002420075599000
2016-12-083185.003185.003065.003090.002520078561500
2016-12-073080.003130.003075.003125.001670051949500
2016-12-063010.003075.003005.003030.001860056263000
2016-12-052993.003030.002962.003005.001850055576000
2016-12-023100.003100.002993.003000.0036900111792700
2016-12-013145.003185.003095.003105.002470077240500
2016-11-303165.003170.003075.003090.0032500100962000
2016-11-293265.003265.003155.003165.002640084225500
2016-11-283190.003270.003165.003265.0039600127660000
2016-11-253145.003200.003135.003200.003040096605000
2016-11-243085.003145.003050.003145.0036800114247000
2016-11-223015.003110.003015.003095.0041900129044000
2016-11-212916.003010.002908.003010.0037200110803900
2016-11-182900.002917.002860.002870.0038400110916200
2016-11-172835.002900.002831.002893.0035300101917900
2016-11-162880.002885.002846.002860.001140032594100
2016-11-152883.002900.002840.002851.001400040174900
2016-11-142810.002900.002810.002900.002530072966000
2016-11-112835.002835.002762.002796.001070029863700
2016-11-102726.002835.002718.002835.001780049449200
2016-11-092753.002757.002586.002587.001370036170000
2016-11-082755.002756.002716.002753.00400010968300
2016-11-072707.002798.002707.002782.00940026060800
2016-11-042724.002747.002695.002707.001560042332300
2016-11-022755.002774.002716.002724.00890024330500
2016-11-012773.002795.002769.002789.00900025043700
2016-10-312826.002830.002800.002816.00720020297700
2016-10-282820.002830.002765.002827.002310064964200
2016-10-272827.002827.002805.002820.00920025911500
2016-10-262824.002830.002793.002827.00910025688900
2016-10-252771.002825.002767.002810.001360038176900
2016-10-242778.002785.002753.002768.001050029070700
2016-10-212756.002787.002756.002779.00550015270900
2016-10-202742.002784.002720.002744.001410038766600
2016-10-192775.002802.002719.002744.00940025911100
2016-10-182757.002799.002757.002786.00720020078700
2016-10-172740.002790.002740.002753.00470012967000
2016-10-142729.002752.002714.002747.00640017527700
2016-10-132749.002785.002722.002750.001330036615700
2016-10-122697.002762.002687.002733.001440039373900
2016-10-112784.002796.002708.002718.002200060554900
2016-10-072804.002804.002760.002779.00930025807700
2016-10-062845.002850.002801.002812.001410039706900
2016-10-052827.002852.002793.002846.001940055111200
2016-10-042820.002854.002788.002826.001970055752500
2016-10-032717.002847.002698.002815.003030084667800
2016-09-302783.002783.002703.002703.002060056245900
2016-09-292772.002806.002755.002787.002860079636500
2016-09-282735.002824.002714.002822.002200061072500
2016-09-272686.002737.002634.002697.0039500106415000
2016-09-262723.002729.002693.002712.001090029554400
2016-09-232660.002723.002654.002723.002250060789500
2016-09-212643.002692.002617.002687.001960052185700
2016-09-202569.002650.002550.002645.001800047204000
2016-09-162605.002639.002576.002576.002010052242000
2016-09-152598.002622.002582.002590.001700044120700
2016-09-142600.002640.002600.002615.001210031709500
2016-09-132603.002665.002600.002603.002070054384500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog