4958 長谷川香料(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-033,1353,1903,1353,17041,2003,170
2023-02-023,1253,1753,1253,15036,6003,150
2023-02-013,2003,2203,1453,14541,9003,145
2023-01-313,1153,1803,1153,16559,0003,165
2023-01-303,0203,1353,0153,11057,1003,110
2023-01-273,1153,1353,0353,08530,7003,085
2023-01-263,0303,1253,0253,11036,5003,110
2023-01-253,0603,0903,0153,08053,8003,080
2023-01-243,0353,0803,0203,06063,7003,060
2023-01-233,0003,0452,9963,02038,0003,020
2023-01-202,9392,9842,9202,98325,3002,983
2023-01-192,9532,9532,9102,91530,3002,915
2023-01-182,9052,9492,8892,94334,7002,943
2023-01-172,8062,8932,8062,88839,9002,888
2023-01-162,7892,8182,7502,79137,1002,791
2023-01-132,7912,8232,7772,77929,6002,779
2023-01-122,8302,8382,7802,81225,8002,812
2023-01-112,8172,8632,8172,83634,6002,836
2023-01-102,9172,9402,7992,81039,6002,810
2023-01-062,9172,9172,8752,89443,9002,894
2023-01-052,8422,8832,8332,86767,4002,867
2023-01-042,9162,9222,8642,86457,1002,864

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