[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 
2017-04-273745.003780.003700.003730.0041200153810500
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
2016-09-122602.002618.002572.002596.001760045700300
2016-09-092497.002613.002497.002606.002900073928600
2016-09-082489.002501.002453.002482.001950048324500
2016-09-072459.002490.002449.002489.001680041550300
2016-09-062428.002462.002412.002451.001350032942600
2016-09-052451.002451.002400.002430.001200029164300
2016-09-022447.002448.002410.002419.001050025489600
2016-09-012428.002460.002428.002447.001300031748100
2016-08-312439.002454.002390.002435.002570062271100
2016-08-302396.002403.002383.002400.00730017488700
2016-08-292426.002442.002411.002435.001170028454200
2016-08-262418.002425.002360.002364.002320055272700
2016-08-252410.002438.002410.002422.00610014753900
2016-08-242420.002429.002407.002410.00720017404000
2016-08-232400.002435.002400.002416.001320031912500
2016-08-222359.002458.002359.002424.001660040161600
2016-08-192370.002400.002351.002358.001260029744500
2016-08-182375.002406.002375.002394.002230053373200
2016-08-172362.002415.002362.002411.002300055108900
2016-08-162428.002478.002391.002392.001950046985100
2016-08-152482.002482.002428.002451.00700017148900
2016-08-122484.002500.002474.002481.001290032052600
2016-08-102476.002481.002435.002440.001390034167000
2016-08-092485.002499.002475.002494.001260031325800
2016-08-082530.002533.002486.002506.001320033076300
2016-08-052515.002524.002493.002511.001310032888400
2016-08-042440.002517.002440.002503.002030050371300
2016-08-032455.002455.002411.002425.002830068812600
2016-08-022430.002444.002414.002422.001100026689500
2016-08-012459.002462.002433.002441.00680016616800
2016-07-292456.002499.002425.002492.001960048193000
2016-07-282481.002499.002463.002474.001810044783200
2016-07-272520.002568.002485.002491.002810070564000
2016-07-262536.002543.002461.002496.002290057108600
2016-07-252586.002637.002542.002546.002390061224700
2016-07-222617.002617.002557.002587.001670043206400
2016-07-212659.002665.002600.002617.001860048944200
2016-07-202715.002715.002626.002659.002160057325800
2016-07-192725.002740.002684.002715.001370037183000
2016-07-152792.002792.002705.002726.001600043901800
2016-07-142760.002800.002755.002789.002070057520600
2016-07-132800.002803.002767.002779.001120031226200
2016-07-122762.002800.002744.002754.002250062479900
2016-07-112715.002769.002700.002753.002300063046800
2016-07-082755.002765.002694.002695.001370037365900
2016-07-072754.002792.002730.002741.001750048117200
2016-07-062829.002838.002758.002793.002780077886300
2016-07-052790.002827.002775.002823.002270063670800
2016-07-042789.002819.002775.002801.001370038382100
2016-07-012747.002806.002696.002783.001900052504900
2016-06-302781.002792.002733.002746.0039800110186600
2016-06-292661.002769.002646.002751.001440039225300
2016-06-282531.002733.002531.002653.003730099518500
2016-06-272632.002676.002582.002593.002560066886100
2016-06-242585.002591.002301.002532.004070098372500
2016-06-232558.002617.002540.002575.001730044443500
2016-06-222570.002570.002521.002558.001990050631100
2016-06-212601.002624.002558.002583.00970025151300
2016-06-202656.002672.002602.002624.001900050201400
2016-06-172630.002673.002601.002613.0066500175940000
2016-06-162542.002682.002542.002581.002680069803700
2016-06-152475.002597.002452.002576.001780045293400
2016-06-142582.002632.002500.002516.001000025318600
2016-06-132740.002745.002622.002622.001600042779500
2016-06-102790.002812.002763.002790.003130087260100
2016-06-092737.002737.002700.002728.001400038134600
2016-06-082691.002747.002688.002737.001240033765600
2016-06-072623.002720.002623.002691.00930025087200
2016-06-062561.002637.002548.002623.001600041618200
2016-06-032543.002612.002543.002595.00960024783000
2016-06-022628.002666.002517.002543.001280032989600
2016-06-012627.002689.002621.002662.001390036892600
2016-05-312588.002673.002588.002673.002580068406200
2016-05-302553.002588.002523.002585.001000025564400
2016-05-272556.002556.002520.002530.00940023904400
2016-05-262550.002550.002505.002532.001240031465900
2016-05-252554.002554.002511.002523.00720018203600
2016-05-242538.002538.002507.002507.00490012363600
2016-05-232569.002569.002508.002540.001460037056500
2016-05-202542.002552.002524.002544.00730018565400
2016-05-192583.002588.002551.002557.00990025397800
2016-05-182566.002593.002529.002584.00840021586600
2016-05-172560.002579.002518.002565.001380035275200
2016-05-162550.002575.002530.002541.001610041079000
2016-05-132640.002650.002557.002557.001380035866400
2016-05-122635.002639.002612.002638.00470012357300
2016-05-112610.002676.002610.002660.001590042164000
2016-05-102499.002612.002473.002610.002310059111000
2016-05-092468.002520.002422.002483.001430035301200
2016-05-062390.002456.002347.002443.002080049840100
2016-05-022402.002431.002376.002393.001560037475000
2016-04-282541.002581.002455.002460.00900022578800
2016-04-272528.002565.002510.002510.001470037182100
2016-04-262521.002521.002455.002486.001510037465800
2016-04-252581.002590.002510.002545.001360034699100
2016-04-222586.002598.002549.002570.001350034679800
2016-04-212574.002625.002541.002617.001690043933000

   ※ 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