4958 長谷川香料(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-063,3253,3653,2853,29582,0003,295
2022-10-053,3003,3553,2803,28574,2003,285
2022-10-043,2003,2953,1953,295108,4003,295
2022-10-032,9923,1002,9923,08576,3003,085
2022-09-303,0503,1053,0003,00071,8003,000
2022-09-293,0603,1203,0403,11583,7003,115
2022-09-283,0653,0652,9993,040271,7003,040
2022-09-273,0703,1153,0603,070110,1003,070
2022-09-263,1253,2053,0703,090210,8003,090
2022-09-223,0903,1553,0903,145240,9003,145
2022-09-213,1353,1753,1153,14596,0003,145
2022-09-203,1753,1953,1453,155103,2003,155
2022-09-163,1853,2103,1253,150197,0003,150
2022-09-153,0253,0503,0153,03565,4003,035
2022-09-143,0303,0752,9953,025100,8003,025
2022-09-133,0903,1053,0703,08553,4003,085
2022-09-123,0653,1053,0503,08579,3003,085
2022-09-092,9953,0502,9923,015104,4003,015
2022-09-082,9753,0002,9372,996112,1002,996
2022-09-072,9582,9592,9012,90560,6002,905
2022-09-062,9662,9832,9242,96473,2002,964
2022-09-052,9722,9872,9532,96349,3002,963
2022-09-022,9862,9962,9642,97786,3002,977
2022-09-012,9903,0002,9662,97066,6002,970
2022-08-313,0303,0303,0003,02034,9003,020
2022-08-303,0353,0653,0203,06519,4003,065
2022-08-292,9953,0152,9842,99941,0002,999
2022-08-263,0803,1003,0653,06532,3003,065
2022-08-253,0253,0803,0153,05529,9003,055
2022-08-243,0553,0553,0053,01533,7003,015
2022-08-233,0503,0753,0303,03044,4003,030
2022-08-223,0803,1003,0603,10060,6003,100
2022-08-193,1753,1753,1103,11035,9003,110
2022-08-183,2103,2303,1453,14549,0003,145
2022-08-173,3153,3203,2553,25557,7003,255
2022-08-163,3003,3153,2603,27563,8003,275
2022-08-153,3003,3053,2553,28538,4003,285
2022-08-123,2203,3053,2203,30096,7003,300
2022-08-103,1403,2203,1403,17587,1003,175
2022-08-093,1603,1603,1003,12546,4003,125
2022-08-083,1403,1503,1003,13531,2003,135
2022-08-053,1003,1403,0703,14056,0003,140
2022-08-043,1203,1203,0453,08033,7003,080
2022-08-033,1053,1053,0603,08034,2003,080
2022-08-023,1203,1203,0603,07536,6003,075
2022-08-013,0553,1353,0553,13553,1003,135
2022-07-293,0853,0853,0353,04022,5003,040
2022-07-283,0653,0752,9983,06054,9003,060
2022-07-273,0753,0953,0553,08020,5003,080
2022-07-263,0803,1153,0653,07037,9003,070
2022-07-253,0753,1053,0553,08041,3003,080
2022-07-223,0453,0953,0203,08547,1003,085
2022-07-213,0103,0553,0103,05548,5003,055
2022-07-202,9523,0052,9473,00558,7003,005
2022-07-192,9352,9852,8942,90233,5002,902
2022-07-152,9012,9232,8882,91749,5002,917
2022-07-142,9252,9302,8972,90774,0002,907
2022-07-132,9852,9852,9372,96261,8002,962
2022-07-123,0153,0452,9883,01584,2003,015
2022-07-112,9393,0402,9363,010105,3003,010
2022-07-082,9582,9832,9212,939138,4002,939
2022-07-072,9192,9622,8852,93188,9002,931
2022-07-062,8302,9542,8282,883107,1002,883
2022-07-052,8302,8402,8112,83482,1002,834
2022-07-042,8302,8452,7792,80978,4002,809
2022-07-012,8002,8452,7602,78090,2002,780
2022-06-302,7732,7992,7342,75984,3002,759
2022-06-292,7632,8352,7282,766243,4002,766
2022-06-282,6532,7722,6532,763122,9002,763
2022-06-272,6902,6902,6372,64048,5002,640
2022-06-242,5982,6472,5982,63776,4002,637
2022-06-232,5582,6182,5512,59866,1002,598
2022-06-222,5342,5792,5192,54982,7002,549
2022-06-212,4552,5012,4472,48456,2002,484
2022-06-202,4092,4642,3802,39233,2002,392
2022-06-172,4152,4592,3882,44852,3002,448
2022-06-162,4442,4612,4282,44050,6002,440
2022-06-152,4122,4682,4052,40546,6002,405
2022-06-142,4412,4732,4112,43943,5002,439
2022-06-132,4692,4762,4462,46232,2002,462
2022-06-102,5322,5422,5062,51950,5002,519
2022-06-092,6002,6002,5602,56343,7002,563
2022-06-082,5442,5822,5442,56938,7002,569
2022-06-072,5342,5422,4942,53129,8002,531
2022-06-062,5032,5222,4922,51829,6002,518
2022-06-032,5352,5512,5242,54427,6002,544
2022-06-022,5332,5332,4912,50639,8002,506
2022-06-012,4712,5352,4712,53350,5002,533
2022-05-312,4492,4812,4442,47169,0002,471
2022-05-302,4392,5212,4382,486159,9002,486
2022-05-272,4302,4322,3822,40733,1002,407
2022-05-262,3812,4142,3812,39750,9002,397
2022-05-252,4052,4182,3672,37352,3002,373
2022-05-242,4292,4342,3902,40042,3002,400
2022-05-232,4642,4642,4212,43531,6002,435
2022-05-202,4042,4372,3812,43643,1002,436
2022-05-192,3792,4222,3742,40145,4002,401
2022-05-182,4152,4252,3842,40030,0002,400
2022-05-172,4392,4412,3982,40938,0002,409
2022-05-162,4872,4872,3902,40351,3002,403
2022-05-132,3712,4882,3602,48876,8002,488
2022-05-122,5002,5012,3412,352139,1002,352
2022-05-112,5362,6602,5152,53981,4002,539
2022-05-102,5692,6062,5212,59775,2002,597
2022-05-092,5762,6172,5762,58859,3002,588
2022-05-062,5632,6202,5362,61473,4002,614
2022-05-022,5272,5412,5002,52465,9002,524
2022-04-282,4792,5452,4782,53564,5002,535
2022-04-272,4702,4922,4332,473178,2002,473
2022-04-262,5162,5202,4652,50693,0002,506
2022-04-252,5442,5502,4902,51287,8002,512
2022-04-222,5722,5742,5302,57263,1002,572
2022-04-212,5502,6072,5412,59645,1002,596
2022-04-202,6062,6152,5772,60063,6002,600
2022-04-192,5792,6052,5782,59269,0002,592
2022-04-182,5392,5632,5072,55037,2002,550
2022-04-152,5732,5842,5512,57037,1002,570
2022-04-142,5642,5982,5622,58034,4002,580
2022-04-132,5232,5622,5182,56060,5002,560
2022-04-122,5362,5442,5182,52342,6002,523
2022-04-112,5292,5632,5162,54942,3002,549
2022-04-082,5682,5682,5092,53069,8002,530
2022-04-072,5692,5692,5212,53458,3002,534
2022-04-062,6002,6122,5752,57769,7002,577
2022-04-052,6512,6512,6042,61451,6002,614
2022-04-042,6212,6212,5742,60141,5002,601
2022-04-012,5752,5882,5592,57149,2002,571
2022-03-312,6202,6272,5972,60796,3002,607
2022-03-302,6652,6652,5802,615101,2002,615
2022-03-292,6682,6902,6122,653141,0002,653
2022-03-282,6082,6442,5912,618118,8002,618
2022-03-252,5772,6172,5722,60092,5002,600
2022-03-242,5422,5422,4862,53050,5002,530
2022-03-232,5212,5512,4862,53862,5002,538
2022-03-222,5332,5332,4632,48177,0002,481
2022-03-182,4692,4952,4602,468168,3002,468
2022-03-172,4862,4912,4392,46689,0002,466
2022-03-162,4232,4262,3842,40280,9002,402
2022-03-152,3572,4232,3432,40591,0002,405
2022-03-142,3442,3702,3132,31566,2002,315
2022-03-112,3252,3472,3012,321109,5002,321
2022-03-102,2532,3342,2462,33496,7002,334
2022-03-092,2032,2302,1582,17660,1002,176
2022-03-082,1892,2182,1882,20362,2002,203
2022-03-072,2502,2502,1982,21371,5002,213
2022-03-042,2902,2952,2512,25146,0002,251
2022-03-032,3432,3432,3152,31844,6002,318
2022-03-022,3282,3822,3172,32245,3002,322
2022-03-012,4282,4352,3892,39850,9002,398
2022-02-282,3792,4122,3422,40384,0002,403
2022-02-252,3832,3852,3272,37270,8002,372
2022-02-242,3062,3842,3022,37995,9002,379
2022-02-222,3232,3382,2752,305101,7002,305
2022-02-212,3322,3782,3232,34599,0002,345
2022-02-182,3402,3902,3342,340125,3002,340
2022-02-172,3932,4302,3402,362105,2002,362
2022-02-162,3962,4052,3682,38794,6002,387
2022-02-152,4092,4152,3632,37698,3002,376
2022-02-142,3792,3932,3652,386101,0002,386
2022-02-102,4402,4582,4032,41868,8002,418
2022-02-092,4212,4372,3792,413108,6002,413
2022-02-082,4282,4352,3652,37180,4002,371
2022-02-072,4402,4852,4032,423139,6002,423
2022-02-042,4882,5192,4772,49049,9002,490
2022-02-032,5562,5562,4912,50240,0002,502
2022-02-022,5212,5522,4902,53991,2002,539
2022-02-012,5142,5312,4862,50686,6002,506
2022-01-312,4592,5272,4382,505102,9002,505
2022-01-282,4422,4592,4272,454110,3002,454
2022-01-272,4802,5062,4112,433124,7002,433
2022-01-262,4712,5042,4212,45863,4002,458
2022-01-252,4792,4792,4082,421113,2002,421
2022-01-242,4772,5082,4322,47939,1002,479
2022-01-212,4622,5072,4472,49459,5002,494
2022-01-202,4472,4892,4452,46036,9002,460
2022-01-192,4872,4912,4372,44658,5002,446
2022-01-182,5612,5612,5032,52532,6002,525
2022-01-172,5542,5692,5362,56140,9002,561
2022-01-142,6102,6252,5472,56277,3002,562
2022-01-132,6622,6622,6182,61838,0002,618
2022-01-122,6192,6932,6152,67840,1002,678
2022-01-112,6082,6222,5852,60468,8002,604
2022-01-072,6852,6902,6262,63552,7002,635
2022-01-062,7452,7452,6812,69052,5002,690
2022-01-052,7792,7812,7342,76747,9002,767
2022-01-042,7442,7802,7192,77970,7002,779

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