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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3,325 | 3,365 | 3,285 | 3,295 | 82,000 | 3,295 |
| 2022-10-05 | 3,300 | 3,355 | 3,280 | 3,285 | 74,200 | 3,285 |
| 2022-10-04 | 3,200 | 3,295 | 3,195 | 3,295 | 108,400 | 3,295 |
| 2022-10-03 | 2,992 | 3,100 | 2,992 | 3,085 | 76,300 | 3,085 |
| 2022-09-30 | 3,050 | 3,105 | 3,000 | 3,000 | 71,800 | 3,000 |
| 2022-09-29 | 3,060 | 3,120 | 3,040 | 3,115 | 83,700 | 3,115 |
| 2022-09-28 | 3,065 | 3,065 | 2,999 | 3,040 | 271,700 | 3,040 |
| 2022-09-27 | 3,070 | 3,115 | 3,060 | 3,070 | 110,100 | 3,070 |
| 2022-09-26 | 3,125 | 3,205 | 3,070 | 3,090 | 210,800 | 3,090 |
| 2022-09-22 | 3,090 | 3,155 | 3,090 | 3,145 | 240,900 | 3,145 |
| 2022-09-21 | 3,135 | 3,175 | 3,115 | 3,145 | 96,000 | 3,145 |
| 2022-09-20 | 3,175 | 3,195 | 3,145 | 3,155 | 103,200 | 3,155 |
| 2022-09-16 | 3,185 | 3,210 | 3,125 | 3,150 | 197,000 | 3,150 |
| 2022-09-15 | 3,025 | 3,050 | 3,015 | 3,035 | 65,400 | 3,035 |
| 2022-09-14 | 3,030 | 3,075 | 2,995 | 3,025 | 100,800 | 3,025 |
| 2022-09-13 | 3,090 | 3,105 | 3,070 | 3,085 | 53,400 | 3,085 |
| 2022-09-12 | 3,065 | 3,105 | 3,050 | 3,085 | 79,300 | 3,085 |
| 2022-09-09 | 2,995 | 3,050 | 2,992 | 3,015 | 104,400 | 3,015 |
| 2022-09-08 | 2,975 | 3,000 | 2,937 | 2,996 | 112,100 | 2,996 |
| 2022-09-07 | 2,958 | 2,959 | 2,901 | 2,905 | 60,600 | 2,905 |
| 2022-09-06 | 2,966 | 2,983 | 2,924 | 2,964 | 73,200 | 2,964 |
| 2022-09-05 | 2,972 | 2,987 | 2,953 | 2,963 | 49,300 | 2,963 |
| 2022-09-02 | 2,986 | 2,996 | 2,964 | 2,977 | 86,300 | 2,977 |
| 2022-09-01 | 2,990 | 3,000 | 2,966 | 2,970 | 66,600 | 2,970 |
| 2022-08-31 | 3,030 | 3,030 | 3,000 | 3,020 | 34,900 | 3,020 |
| 2022-08-30 | 3,035 | 3,065 | 3,020 | 3,065 | 19,400 | 3,065 |
| 2022-08-29 | 2,995 | 3,015 | 2,984 | 2,999 | 41,000 | 2,999 |
| 2022-08-26 | 3,080 | 3,100 | 3,065 | 3,065 | 32,300 | 3,065 |
| 2022-08-25 | 3,025 | 3,080 | 3,015 | 3,055 | 29,900 | 3,055 |
| 2022-08-24 | 3,055 | 3,055 | 3,005 | 3,015 | 33,700 | 3,015 |
| 2022-08-23 | 3,050 | 3,075 | 3,030 | 3,030 | 44,400 | 3,030 |
| 2022-08-22 | 3,080 | 3,100 | 3,060 | 3,100 | 60,600 | 3,100 |
| 2022-08-19 | 3,175 | 3,175 | 3,110 | 3,110 | 35,900 | 3,110 |
| 2022-08-18 | 3,210 | 3,230 | 3,145 | 3,145 | 49,000 | 3,145 |
| 2022-08-17 | 3,315 | 3,320 | 3,255 | 3,255 | 57,700 | 3,255 |
| 2022-08-16 | 3,300 | 3,315 | 3,260 | 3,275 | 63,800 | 3,275 |
| 2022-08-15 | 3,300 | 3,305 | 3,255 | 3,285 | 38,400 | 3,285 |
| 2022-08-12 | 3,220 | 3,305 | 3,220 | 3,300 | 96,700 | 3,300 |
| 2022-08-10 | 3,140 | 3,220 | 3,140 | 3,175 | 87,100 | 3,175 |
| 2022-08-09 | 3,160 | 3,160 | 3,100 | 3,125 | 46,400 | 3,125 |
| 2022-08-08 | 3,140 | 3,150 | 3,100 | 3,135 | 31,200 | 3,135 |
| 2022-08-05 | 3,100 | 3,140 | 3,070 | 3,140 | 56,000 | 3,140 |
| 2022-08-04 | 3,120 | 3,120 | 3,045 | 3,080 | 33,700 | 3,080 |
| 2022-08-03 | 3,105 | 3,105 | 3,060 | 3,080 | 34,200 | 3,080 |
| 2022-08-02 | 3,120 | 3,120 | 3,060 | 3,075 | 36,600 | 3,075 |
| 2022-08-01 | 3,055 | 3,135 | 3,055 | 3,135 | 53,100 | 3,135 |
| 2022-07-29 | 3,085 | 3,085 | 3,035 | 3,040 | 22,500 | 3,040 |
| 2022-07-28 | 3,065 | 3,075 | 2,998 | 3,060 | 54,900 | 3,060 |
| 2022-07-27 | 3,075 | 3,095 | 3,055 | 3,080 | 20,500 | 3,080 |
| 2022-07-26 | 3,080 | 3,115 | 3,065 | 3,070 | 37,900 | 3,070 |
| 2022-07-25 | 3,075 | 3,105 | 3,055 | 3,080 | 41,300 | 3,080 |
| 2022-07-22 | 3,045 | 3,095 | 3,020 | 3,085 | 47,100 | 3,085 |
| 2022-07-21 | 3,010 | 3,055 | 3,010 | 3,055 | 48,500 | 3,055 |
| 2022-07-20 | 2,952 | 3,005 | 2,947 | 3,005 | 58,700 | 3,005 |
| 2022-07-19 | 2,935 | 2,985 | 2,894 | 2,902 | 33,500 | 2,902 |
| 2022-07-15 | 2,901 | 2,923 | 2,888 | 2,917 | 49,500 | 2,917 |
| 2022-07-14 | 2,925 | 2,930 | 2,897 | 2,907 | 74,000 | 2,907 |
| 2022-07-13 | 2,985 | 2,985 | 2,937 | 2,962 | 61,800 | 2,962 |
| 2022-07-12 | 3,015 | 3,045 | 2,988 | 3,015 | 84,200 | 3,015 |
| 2022-07-11 | 2,939 | 3,040 | 2,936 | 3,010 | 105,300 | 3,010 |
| 2022-07-08 | 2,958 | 2,983 | 2,921 | 2,939 | 138,400 | 2,939 |
| 2022-07-07 | 2,919 | 2,962 | 2,885 | 2,931 | 88,900 | 2,931 |
| 2022-07-06 | 2,830 | 2,954 | 2,828 | 2,883 | 107,100 | 2,883 |
| 2022-07-05 | 2,830 | 2,840 | 2,811 | 2,834 | 82,100 | 2,834 |
| 2022-07-04 | 2,830 | 2,845 | 2,779 | 2,809 | 78,400 | 2,809 |
| 2022-07-01 | 2,800 | 2,845 | 2,760 | 2,780 | 90,200 | 2,780 |
| 2022-06-30 | 2,773 | 2,799 | 2,734 | 2,759 | 84,300 | 2,759 |
| 2022-06-29 | 2,763 | 2,835 | 2,728 | 2,766 | 243,400 | 2,766 |
| 2022-06-28 | 2,653 | 2,772 | 2,653 | 2,763 | 122,900 | 2,763 |
| 2022-06-27 | 2,690 | 2,690 | 2,637 | 2,640 | 48,500 | 2,640 |
| 2022-06-24 | 2,598 | 2,647 | 2,598 | 2,637 | 76,400 | 2,637 |
| 2022-06-23 | 2,558 | 2,618 | 2,551 | 2,598 | 66,100 | 2,598 |
| 2022-06-22 | 2,534 | 2,579 | 2,519 | 2,549 | 82,700 | 2,549 |
| 2022-06-21 | 2,455 | 2,501 | 2,447 | 2,484 | 56,200 | 2,484 |
| 2022-06-20 | 2,409 | 2,464 | 2,380 | 2,392 | 33,200 | 2,392 |
| 2022-06-17 | 2,415 | 2,459 | 2,388 | 2,448 | 52,300 | 2,448 |
| 2022-06-16 | 2,444 | 2,461 | 2,428 | 2,440 | 50,600 | 2,440 |
| 2022-06-15 | 2,412 | 2,468 | 2,405 | 2,405 | 46,600 | 2,405 |
| 2022-06-14 | 2,441 | 2,473 | 2,411 | 2,439 | 43,500 | 2,439 |
| 2022-06-13 | 2,469 | 2,476 | 2,446 | 2,462 | 32,200 | 2,462 |
| 2022-06-10 | 2,532 | 2,542 | 2,506 | 2,519 | 50,500 | 2,519 |
| 2022-06-09 | 2,600 | 2,600 | 2,560 | 2,563 | 43,700 | 2,563 |
| 2022-06-08 | 2,544 | 2,582 | 2,544 | 2,569 | 38,700 | 2,569 |
| 2022-06-07 | 2,534 | 2,542 | 2,494 | 2,531 | 29,800 | 2,531 |
| 2022-06-06 | 2,503 | 2,522 | 2,492 | 2,518 | 29,600 | 2,518 |
| 2022-06-03 | 2,535 | 2,551 | 2,524 | 2,544 | 27,600 | 2,544 |
| 2022-06-02 | 2,533 | 2,533 | 2,491 | 2,506 | 39,800 | 2,506 |
| 2022-06-01 | 2,471 | 2,535 | 2,471 | 2,533 | 50,500 | 2,533 |
| 2022-05-31 | 2,449 | 2,481 | 2,444 | 2,471 | 69,000 | 2,471 |
| 2022-05-30 | 2,439 | 2,521 | 2,438 | 2,486 | 159,900 | 2,486 |
| 2022-05-27 | 2,430 | 2,432 | 2,382 | 2,407 | 33,100 | 2,407 |
| 2022-05-26 | 2,381 | 2,414 | 2,381 | 2,397 | 50,900 | 2,397 |
| 2022-05-25 | 2,405 | 2,418 | 2,367 | 2,373 | 52,300 | 2,373 |
| 2022-05-24 | 2,429 | 2,434 | 2,390 | 2,400 | 42,300 | 2,400 |
| 2022-05-23 | 2,464 | 2,464 | 2,421 | 2,435 | 31,600 | 2,435 |
| 2022-05-20 | 2,404 | 2,437 | 2,381 | 2,436 | 43,100 | 2,436 |
| 2022-05-19 | 2,379 | 2,422 | 2,374 | 2,401 | 45,400 | 2,401 |
| 2022-05-18 | 2,415 | 2,425 | 2,384 | 2,400 | 30,000 | 2,400 |
| 2022-05-17 | 2,439 | 2,441 | 2,398 | 2,409 | 38,000 | 2,409 |
| 2022-05-16 | 2,487 | 2,487 | 2,390 | 2,403 | 51,300 | 2,403 |
| 2022-05-13 | 2,371 | 2,488 | 2,360 | 2,488 | 76,800 | 2,488 |
| 2022-05-12 | 2,500 | 2,501 | 2,341 | 2,352 | 139,100 | 2,352 |
| 2022-05-11 | 2,536 | 2,660 | 2,515 | 2,539 | 81,400 | 2,539 |
| 2022-05-10 | 2,569 | 2,606 | 2,521 | 2,597 | 75,200 | 2,597 |
| 2022-05-09 | 2,576 | 2,617 | 2,576 | 2,588 | 59,300 | 2,588 |
| 2022-05-06 | 2,563 | 2,620 | 2,536 | 2,614 | 73,400 | 2,614 |
| 2022-05-02 | 2,527 | 2,541 | 2,500 | 2,524 | 65,900 | 2,524 |
| 2022-04-28 | 2,479 | 2,545 | 2,478 | 2,535 | 64,500 | 2,535 |
| 2022-04-27 | 2,470 | 2,492 | 2,433 | 2,473 | 178,200 | 2,473 |
| 2022-04-26 | 2,516 | 2,520 | 2,465 | 2,506 | 93,000 | 2,506 |
| 2022-04-25 | 2,544 | 2,550 | 2,490 | 2,512 | 87,800 | 2,512 |
| 2022-04-22 | 2,572 | 2,574 | 2,530 | 2,572 | 63,100 | 2,572 |
| 2022-04-21 | 2,550 | 2,607 | 2,541 | 2,596 | 45,100 | 2,596 |
| 2022-04-20 | 2,606 | 2,615 | 2,577 | 2,600 | 63,600 | 2,600 |
| 2022-04-19 | 2,579 | 2,605 | 2,578 | 2,592 | 69,000 | 2,592 |
| 2022-04-18 | 2,539 | 2,563 | 2,507 | 2,550 | 37,200 | 2,550 |
| 2022-04-15 | 2,573 | 2,584 | 2,551 | 2,570 | 37,100 | 2,570 |
| 2022-04-14 | 2,564 | 2,598 | 2,562 | 2,580 | 34,400 | 2,580 |
| 2022-04-13 | 2,523 | 2,562 | 2,518 | 2,560 | 60,500 | 2,560 |
| 2022-04-12 | 2,536 | 2,544 | 2,518 | 2,523 | 42,600 | 2,523 |
| 2022-04-11 | 2,529 | 2,563 | 2,516 | 2,549 | 42,300 | 2,549 |
| 2022-04-08 | 2,568 | 2,568 | 2,509 | 2,530 | 69,800 | 2,530 |
| 2022-04-07 | 2,569 | 2,569 | 2,521 | 2,534 | 58,300 | 2,534 |
| 2022-04-06 | 2,600 | 2,612 | 2,575 | 2,577 | 69,700 | 2,577 |
| 2022-04-05 | 2,651 | 2,651 | 2,604 | 2,614 | 51,600 | 2,614 |
| 2022-04-04 | 2,621 | 2,621 | 2,574 | 2,601 | 41,500 | 2,601 |
| 2022-04-01 | 2,575 | 2,588 | 2,559 | 2,571 | 49,200 | 2,571 |
| 2022-03-31 | 2,620 | 2,627 | 2,597 | 2,607 | 96,300 | 2,607 |
| 2022-03-30 | 2,665 | 2,665 | 2,580 | 2,615 | 101,200 | 2,615 |
| 2022-03-29 | 2,668 | 2,690 | 2,612 | 2,653 | 141,000 | 2,653 |
| 2022-03-28 | 2,608 | 2,644 | 2,591 | 2,618 | 118,800 | 2,618 |
| 2022-03-25 | 2,577 | 2,617 | 2,572 | 2,600 | 92,500 | 2,600 |
| 2022-03-24 | 2,542 | 2,542 | 2,486 | 2,530 | 50,500 | 2,530 |
| 2022-03-23 | 2,521 | 2,551 | 2,486 | 2,538 | 62,500 | 2,538 |
| 2022-03-22 | 2,533 | 2,533 | 2,463 | 2,481 | 77,000 | 2,481 |
| 2022-03-18 | 2,469 | 2,495 | 2,460 | 2,468 | 168,300 | 2,468 |
| 2022-03-17 | 2,486 | 2,491 | 2,439 | 2,466 | 89,000 | 2,466 |
| 2022-03-16 | 2,423 | 2,426 | 2,384 | 2,402 | 80,900 | 2,402 |
| 2022-03-15 | 2,357 | 2,423 | 2,343 | 2,405 | 91,000 | 2,405 |
| 2022-03-14 | 2,344 | 2,370 | 2,313 | 2,315 | 66,200 | 2,315 |
| 2022-03-11 | 2,325 | 2,347 | 2,301 | 2,321 | 109,500 | 2,321 |
| 2022-03-10 | 2,253 | 2,334 | 2,246 | 2,334 | 96,700 | 2,334 |
| 2022-03-09 | 2,203 | 2,230 | 2,158 | 2,176 | 60,100 | 2,176 |
| 2022-03-08 | 2,189 | 2,218 | 2,188 | 2,203 | 62,200 | 2,203 |
| 2022-03-07 | 2,250 | 2,250 | 2,198 | 2,213 | 71,500 | 2,213 |
| 2022-03-04 | 2,290 | 2,295 | 2,251 | 2,251 | 46,000 | 2,251 |
| 2022-03-03 | 2,343 | 2,343 | 2,315 | 2,318 | 44,600 | 2,318 |
| 2022-03-02 | 2,328 | 2,382 | 2,317 | 2,322 | 45,300 | 2,322 |
| 2022-03-01 | 2,428 | 2,435 | 2,389 | 2,398 | 50,900 | 2,398 |
| 2022-02-28 | 2,379 | 2,412 | 2,342 | 2,403 | 84,000 | 2,403 |
| 2022-02-25 | 2,383 | 2,385 | 2,327 | 2,372 | 70,800 | 2,372 |
| 2022-02-24 | 2,306 | 2,384 | 2,302 | 2,379 | 95,900 | 2,379 |
| 2022-02-22 | 2,323 | 2,338 | 2,275 | 2,305 | 101,700 | 2,305 |
| 2022-02-21 | 2,332 | 2,378 | 2,323 | 2,345 | 99,000 | 2,345 |
| 2022-02-18 | 2,340 | 2,390 | 2,334 | 2,340 | 125,300 | 2,340 |
| 2022-02-17 | 2,393 | 2,430 | 2,340 | 2,362 | 105,200 | 2,362 |
| 2022-02-16 | 2,396 | 2,405 | 2,368 | 2,387 | 94,600 | 2,387 |
| 2022-02-15 | 2,409 | 2,415 | 2,363 | 2,376 | 98,300 | 2,376 |
| 2022-02-14 | 2,379 | 2,393 | 2,365 | 2,386 | 101,000 | 2,386 |
| 2022-02-10 | 2,440 | 2,458 | 2,403 | 2,418 | 68,800 | 2,418 |
| 2022-02-09 | 2,421 | 2,437 | 2,379 | 2,413 | 108,600 | 2,413 |
| 2022-02-08 | 2,428 | 2,435 | 2,365 | 2,371 | 80,400 | 2,371 |
| 2022-02-07 | 2,440 | 2,485 | 2,403 | 2,423 | 139,600 | 2,423 |
| 2022-02-04 | 2,488 | 2,519 | 2,477 | 2,490 | 49,900 | 2,490 |
| 2022-02-03 | 2,556 | 2,556 | 2,491 | 2,502 | 40,000 | 2,502 |
| 2022-02-02 | 2,521 | 2,552 | 2,490 | 2,539 | 91,200 | 2,539 |
| 2022-02-01 | 2,514 | 2,531 | 2,486 | 2,506 | 86,600 | 2,506 |
| 2022-01-31 | 2,459 | 2,527 | 2,438 | 2,505 | 102,900 | 2,505 |
| 2022-01-28 | 2,442 | 2,459 | 2,427 | 2,454 | 110,300 | 2,454 |
| 2022-01-27 | 2,480 | 2,506 | 2,411 | 2,433 | 124,700 | 2,433 |
| 2022-01-26 | 2,471 | 2,504 | 2,421 | 2,458 | 63,400 | 2,458 |
| 2022-01-25 | 2,479 | 2,479 | 2,408 | 2,421 | 113,200 | 2,421 |
| 2022-01-24 | 2,477 | 2,508 | 2,432 | 2,479 | 39,100 | 2,479 |
| 2022-01-21 | 2,462 | 2,507 | 2,447 | 2,494 | 59,500 | 2,494 |
| 2022-01-20 | 2,447 | 2,489 | 2,445 | 2,460 | 36,900 | 2,460 |
| 2022-01-19 | 2,487 | 2,491 | 2,437 | 2,446 | 58,500 | 2,446 |
| 2022-01-18 | 2,561 | 2,561 | 2,503 | 2,525 | 32,600 | 2,525 |
| 2022-01-17 | 2,554 | 2,569 | 2,536 | 2,561 | 40,900 | 2,561 |
| 2022-01-14 | 2,610 | 2,625 | 2,547 | 2,562 | 77,300 | 2,562 |
| 2022-01-13 | 2,662 | 2,662 | 2,618 | 2,618 | 38,000 | 2,618 |
| 2022-01-12 | 2,619 | 2,693 | 2,615 | 2,678 | 40,100 | 2,678 |
| 2022-01-11 | 2,608 | 2,622 | 2,585 | 2,604 | 68,800 | 2,604 |
| 2022-01-07 | 2,685 | 2,690 | 2,626 | 2,635 | 52,700 | 2,635 |
| 2022-01-06 | 2,745 | 2,745 | 2,681 | 2,690 | 52,500 | 2,690 |
| 2022-01-05 | 2,779 | 2,781 | 2,734 | 2,767 | 47,900 | 2,767 |
| 2022-01-04 | 2,744 | 2,780 | 2,719 | 2,779 | 70,700 | 2,779 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株