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
2022-05-25	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