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
2023-02-03	3,135	3,190	3,135	3,170	41,200	3,170
2023-02-02	3,125	3,175	3,125	3,150	36,600	3,150
2023-02-01	3,200	3,220	3,145	3,145	41,900	3,145
2023-01-31	3,115	3,180	3,115	3,165	59,000	3,165
2023-01-30	3,020	3,135	3,015	3,110	57,100	3,110
2023-01-27	3,115	3,135	3,035	3,085	30,700	3,085
2023-01-26	3,030	3,125	3,025	3,110	36,500	3,110
2023-01-25	3,060	3,090	3,015	3,080	53,800	3,080
2023-01-24	3,035	3,080	3,020	3,060	63,700	3,060
2023-01-23	3,000	3,045	2,996	3,020	38,000	3,020
2023-01-20	2,939	2,984	2,920	2,983	25,300	2,983
2023-01-19	2,953	2,953	2,910	2,915	30,300	2,915
2023-01-18	2,905	2,949	2,889	2,943	34,700	2,943
2023-01-17	2,806	2,893	2,806	2,888	39,900	2,888
2023-01-16	2,789	2,818	2,750	2,791	37,100	2,791
2023-01-13	2,791	2,823	2,777	2,779	29,600	2,779
2023-01-12	2,830	2,838	2,780	2,812	25,800	2,812
2023-01-11	2,817	2,863	2,817	2,836	34,600	2,836
2023-01-10	2,917	2,940	2,799	2,810	39,600	2,810
2023-01-06	2,917	2,917	2,875	2,894	43,900	2,894
2023-01-05	2,842	2,883	2,833	2,867	67,400	2,867
2023-01-04	2,916	2,922	2,864	2,864	57,100	2,864

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