4958 長谷川香料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-122,1602,1792,1372,16156,5002,161
2021-05-112,1702,2082,1622,17484,9002,174
2021-05-102,2002,2002,1452,183127,5002,183
2021-05-072,1002,1422,1002,11422,4002,114
2021-05-062,0502,1102,0502,09551,1002,095
2021-04-302,0842,0842,0402,04271,2002,042
2021-04-282,1362,1362,0802,08472,3002,084
2021-04-272,1282,1562,0962,13499,0002,134
2021-04-262,2072,2102,1402,14155,9002,141
2021-04-232,2312,2312,1872,22379,2002,223
2021-04-222,2302,2452,2062,231116,0002,231
2021-04-212,2002,2142,1662,19091,0002,190
2021-04-202,2232,2412,2142,23394,0002,233
2021-04-192,2152,2402,2092,23464,8002,234
2021-04-162,2152,2212,2102,21049,9002,210
2021-04-152,2142,2182,1872,21144,3002,211
2021-04-142,1872,2132,1742,20946,2002,209
2021-04-132,2052,2102,1922,19439,9002,194
2021-04-122,2102,2152,1942,20635,8002,206
2021-04-092,2102,2222,1952,20578,1002,205
2021-04-082,2042,2062,1882,20578,7002,205
2021-04-072,1802,2102,1702,20455,8002,204
2021-04-062,2002,2152,1612,18572,4002,185
2021-04-052,1892,1972,1742,19560,1002,195
2021-04-022,1762,1892,1692,18460,2002,184
2021-04-012,1152,1652,1152,15768,9002,157
2021-03-312,0942,1352,0932,115121,5002,115
2021-03-302,1562,1562,0872,11670,7002,116
2021-03-292,1742,1752,1132,154126,8002,154
2021-03-262,1052,1262,0872,12467,8002,124
2021-03-252,0682,1132,0572,10576,9002,105
2021-03-242,0792,0992,0492,06054,0002,060
2021-03-232,1062,1182,0872,08754,5002,087
2021-03-222,1002,1282,0792,108113,2002,108
2021-03-192,0892,1032,0702,099150,3002,099
2021-03-182,0692,1212,0572,078165,5002,078
2021-03-172,0172,0602,0172,06071,7002,060
2021-03-162,0182,0312,0072,03157,6002,031
2021-03-151,9612,0201,9592,020104,0002,020
2021-03-121,9541,9541,9351,94773,2001,947
2021-03-111,9631,9761,9581,95964,4001,959
2021-03-101,9882,0151,9511,96488,4001,964
2021-03-091,9711,9941,9441,98594,4001,985
2021-03-081,9841,9851,9261,943123,6001,943
2021-03-051,9351,9691,9211,96776,3001,967
2021-03-041,9301,9371,9111,93769,7001,937
2021-03-031,9571,9571,9271,93361,5001,933
2021-03-021,9231,9571,9041,931104,3001,931
2021-03-011,8791,9021,8751,90058,2001,900
2021-02-261,8901,9031,8511,853102,7001,853
2021-02-251,9051,9331,8811,92370,6001,923
2021-02-241,9401,9401,8751,881124,4001,881
2021-02-221,9761,9851,9511,95168,1001,951
2021-02-191,9721,9801,9671,97649,1001,976
2021-02-181,9982,0021,9761,98355,4001,983
2021-02-171,9982,0091,9921,99659,5001,996
2021-02-162,0372,0372,0012,00349,6002,003
2021-02-152,0132,0262,0062,01931,8002,019
2021-02-122,0242,0322,0042,00554,7002,005
2021-02-102,0282,0342,0162,02156,3002,021
2021-02-092,0912,0912,0312,04192,2002,041
2021-02-082,0882,1202,0882,09874,3002,098
2021-02-052,0602,0922,0522,08265,0002,082
2021-02-042,0582,0582,0372,05132,1002,051
2021-02-032,0582,0732,0502,06647,9002,066
2021-02-022,0572,0762,0372,05873,7002,058
2021-02-012,0112,0272,0062,00755,7002,007
2021-01-292,0362,0512,0222,02669,2002,026
2021-01-282,0502,0612,0342,03873,5002,038
2021-01-272,0552,0632,0482,05527,5002,055
2021-01-262,0492,0632,0482,04836,8002,048
2021-01-252,0222,0542,0222,04836,2002,048
2021-01-222,0282,0362,0202,02032,6002,020
2021-01-212,0362,0622,0342,04834,1002,048
2021-01-202,0542,0582,0282,03250,2002,032
2021-01-192,0772,0772,0542,05431,5002,054
2021-01-182,0612,0722,0542,06616,4002,066
2021-01-152,1132,1172,0642,07344,9002,073
2021-01-142,1092,1332,1032,12541,0002,125
2021-01-132,1202,1332,1052,12041,2002,120
2021-01-122,1002,1332,0912,12851,5002,128
2021-01-082,1002,1262,0962,10760,6002,107
2021-01-072,0992,1102,0902,10047,1002,100
2021-01-062,0612,0662,0512,06127,8002,061
2021-01-052,0842,0992,0562,06136,2002,061
2021-01-042,1652,1732,0972,10745,0002,107

分割・併合履歴 : [2001-03-27]1株→2株 [1999-09-27]1株→1.3株