[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 
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
2016-04-202522.002570.002506.002533.001230031244000
2016-04-192477.002507.002463.002505.00720017921800
2016-04-182410.002455.002405.002405.00920022226900
2016-04-152498.002544.002446.002503.00830020849000
2016-04-142480.002533.002427.002533.001730043004500
2016-04-132401.002448.002394.002441.00790019151600
2016-04-122387.002416.002333.002351.001000023742400
2016-04-112402.002405.002335.002387.00730017338300
2016-04-082309.002428.002300.002362.001800042404500
2016-04-072334.002366.002329.002352.00450010571300
2016-04-062340.002420.002302.002339.001600037612000
2016-04-052435.002435.002330.002334.001220028847200
2016-04-042364.002473.002364.002459.001850044953200
2016-04-012500.002506.002359.002359.002010048293400
2016-03-312576.002610.002512.002514.001470037378200
2016-03-302616.002620.002568.002576.00740019142900
2016-03-292606.002622.002562.002616.001260032794300
2016-03-282581.002625.002556.002625.001350035065800
2016-03-252500.002542.002485.002537.001380034656400
2016-03-242588.002617.002514.002518.001300033103600
2016-03-232662.002663.002589.002618.00900023618200
2016-03-222547.002614.002524.002612.001670043175000
2016-03-182569.002569.002475.002521.002310058077000
2016-03-172580.002667.002546.002547.001510039231300
2016-03-162560.002616.002510.002554.001490038424300
2016-03-152589.002620.002543.002560.002600067063200
2016-03-142445.002608.002445.002589.002940074765300
2016-03-112448.002510.002405.002408.0044300108762200
2016-03-102486.002526.002473.002495.001640040926400
2016-03-092503.002523.002443.002457.001750043169800
2016-03-082470.002532.002428.002503.001650040833800
2016-03-072580.002595.002474.002477.001600040285400
2016-03-042496.002588.002445.002584.002330058697300
2016-03-032444.002514.002444.002508.001380034397900
2016-03-022407.002489.002407.002459.001480036467500
2016-03-012302.002411.002287.002360.001550036176200
2016-02-292386.002428.002275.002290.001630038197200
2016-02-262321.002368.002321.002336.001500035126800
2016-02-252275.002323.002275.002308.001600036962000
2016-02-242250.002351.002240.002265.003340076565900
2016-02-232274.002294.002252.002252.00910020651800
2016-02-222307.002316.002267.002271.001840042149000
2016-02-192308.002333.002302.002309.001900043968600
2016-02-182403.002410.002318.002326.002700063238600
2016-02-172334.002410.002334.002353.001850043802200
2016-02-162368.002376.002330.002333.002150050550300
2016-02-152460.002460.002357.002382.002140051250300
2016-02-122408.002431.002324.002324.002950070201700
2016-02-102520.002561.002410.002458.001410034845100
2016-02-092544.002589.002502.002516.001180029906300
2016-02-082601.002709.002601.002694.00540014433500
2016-02-052623.002694.002604.002633.00780020572000
2016-02-042681.002739.002664.002677.00880023691600
2016-02-032724.002751.002680.002731.001880050986000
2016-02-022810.002858.002770.002800.002140060472000
2016-02-012700.002800.002689.002800.002570070929000
2016-01-292579.002657.002550.002650.001510039500400
2016-01-282618.002629.002574.002579.00570014774100
2016-01-272600.002622.002570.002618.001580041093100
2016-01-262624.002628.002561.002579.001930050261900
2016-01-252600.002677.002552.002627.002720071246600
2016-01-222460.002544.002384.002542.002310056952100
2016-01-212450.002461.002308.002316.001720041404000
2016-01-202570.002613.002450.002450.001870046774000
2016-01-192540.002700.002534.002594.002560066930000
2016-01-182485.002535.002470.002522.001100027509800
2016-01-152600.002630.002512.002535.001690043339800
2016-01-142650.002652.002534.002566.002090053889900
2016-01-132669.002731.002639.002694.001170031595400
2016-01-122750.002760.002638.002638.002110056331400
2016-01-082800.002837.002761.002763.003120087405800
2016-01-072833.002841.002801.002801.002200062045400
2016-01-062807.002865.002807.002836.001760049853700
2016-01-052840.002872.002828.002835.001780050686900
2016-01-042888.002918.002813.002816.001710048626900
2015-12-302910.002910.002873.002907.00880025497700
2015-12-292868.002920.002868.002906.001300037637600
2015-12-282891.002920.002861.002918.001160033619100
2015-12-252827.002868.002810.002848.002040057862100
2015-12-242868.002889.002824.002828.001750049883100
2015-12-222900.002905.002864.002891.00970028031000
2015-12-212862.002896.002842.002884.001340038343600
2015-12-182955.003040.002892.002904.002850084428100
2015-12-172930.002998.002920.002982.002790082978400
2015-12-162885.002950.002856.002900.0039700115050500
2015-12-152882.002950.002862.002865.002490072187900
2015-12-142900.002910.002865.002885.002430070180700
2015-12-112943.003025.002943.003005.0045400134771300
2015-12-102813.002958.002813.002931.0038800112869500
2015-12-092865.002881.002859.002863.002240064274500
2015-12-082930.002939.002835.002855.003120089901000
2015-12-072938.002963.002923.002930.002190064386300
2015-12-042900.002923.002900.002911.002190063688200
2015-12-032928.002943.002907.002943.001920056173100
2015-12-022903.002940.002900.002928.003030088485400
2015-12-012950.002977.002917.002930.002390070311900
2015-11-302987.003000.002960.002971.001630048471000
2015-11-273070.003070.002975.003015.002700081153500
2015-11-263050.003065.003015.003055.001740052925500

   ※ 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