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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 3,250 | 3,250 | 3,160 | 3,165 | 47,200 | 3,165 |
| 2023-05-25 | 3,190 | 3,270 | 3,180 | 3,230 | 53,400 | 3,230 |
| 2023-05-24 | 3,210 | 3,235 | 3,190 | 3,215 | 34,400 | 3,215 |
| 2023-05-23 | 3,245 | 3,255 | 3,190 | 3,220 | 50,500 | 3,220 |
| 2023-05-22 | 3,190 | 3,235 | 3,180 | 3,220 | 50,800 | 3,220 |
| 2023-05-19 | 3,280 | 3,295 | 3,240 | 3,245 | 26,900 | 3,245 |
| 2023-05-18 | 3,260 | 3,270 | 3,230 | 3,265 | 51,200 | 3,265 |
| 2023-05-17 | 3,265 | 3,310 | 3,260 | 3,265 | 59,700 | 3,265 |
| 2023-05-16 | 3,245 | 3,280 | 3,205 | 3,280 | 69,200 | 3,280 |
| 2023-05-15 | 3,245 | 3,245 | 3,150 | 3,190 | 63,100 | 3,190 |
| 2023-05-12 | 3,235 | 3,240 | 3,195 | 3,225 | 70,700 | 3,225 |
| 2023-05-11 | 3,240 | 3,260 | 3,205 | 3,205 | 37,900 | 3,205 |
| 2023-05-10 | 3,320 | 3,330 | 3,300 | 3,300 | 56,700 | 3,300 |
| 2023-05-09 | 3,300 | 3,340 | 3,290 | 3,320 | 80,400 | 3,320 |
| 2023-05-08 | 3,305 | 3,350 | 3,275 | 3,285 | 58,500 | 3,285 |
| 2023-05-02 | 3,335 | 3,340 | 3,270 | 3,310 | 39,000 | 3,310 |
| 2023-05-01 | 3,240 | 3,340 | 3,240 | 3,335 | 55,800 | 3,335 |
| 2023-04-28 | 3,230 | 3,260 | 3,170 | 3,220 | 93,000 | 3,220 |
| 2023-04-27 | 3,130 | 3,180 | 3,085 | 3,160 | 324,700 | 3,160 |
| 2023-04-26 | 3,220 | 3,225 | 3,170 | 3,170 | 79,700 | 3,170 |
| 2023-04-25 | 3,240 | 3,280 | 3,215 | 3,250 | 69,000 | 3,250 |
| 2023-04-24 | 3,210 | 3,240 | 3,185 | 3,240 | 50,800 | 3,240 |
| 2023-04-21 | 3,150 | 3,185 | 3,125 | 3,180 | 56,200 | 3,180 |
| 2023-04-20 | 3,115 | 3,170 | 3,115 | 3,165 | 43,300 | 3,165 |
| 2023-04-19 | 3,155 | 3,160 | 3,100 | 3,140 | 56,600 | 3,140 |
| 2023-04-18 | 3,170 | 3,205 | 3,160 | 3,195 | 60,700 | 3,195 |
| 2023-04-17 | 3,130 | 3,140 | 3,065 | 3,135 | 56,500 | 3,135 |
| 2023-04-14 | 3,100 | 3,120 | 3,080 | 3,120 | 58,300 | 3,120 |
| 2023-04-13 | 3,065 | 3,105 | 3,040 | 3,090 | 67,800 | 3,090 |
| 2023-04-12 | 3,055 | 3,085 | 3,045 | 3,055 | 85,300 | 3,055 |
| 2023-04-11 | 3,010 | 3,030 | 2,988 | 3,025 | 96,100 | 3,025 |
| 2023-04-10 | 2,920 | 2,963 | 2,913 | 2,957 | 72,200 | 2,957 |
| 2023-04-07 | 2,850 | 2,924 | 2,850 | 2,901 | 58,900 | 2,901 |
| 2023-04-06 | 2,850 | 2,884 | 2,850 | 2,871 | 72,900 | 2,871 |
| 2023-04-05 | 2,912 | 2,940 | 2,877 | 2,887 | 66,400 | 2,887 |
| 2023-04-04 | 3,005 | 3,005 | 2,936 | 2,947 | 69,400 | 2,947 |
| 2023-04-03 | 3,025 | 3,060 | 3,015 | 3,020 | 63,900 | 3,020 |
| 2023-03-31 | 2,944 | 2,986 | 2,940 | 2,971 | 61,300 | 2,971 |
| 2023-03-30 | 2,893 | 2,917 | 2,872 | 2,895 | 54,800 | 2,895 |
| 2023-03-29 | 2,814 | 2,927 | 2,805 | 2,914 | 121,100 | 2,914 |
| 2023-03-28 | 2,810 | 2,819 | 2,763 | 2,783 | 45,700 | 2,783 |
| 2023-03-27 | 2,824 | 2,842 | 2,797 | 2,798 | 44,000 | 2,798 |
| 2023-03-24 | 2,844 | 2,846 | 2,801 | 2,818 | 57,400 | 2,818 |
| 2023-03-23 | 2,838 | 2,878 | 2,802 | 2,870 | 49,000 | 2,870 |
| 2023-03-22 | 2,881 | 2,929 | 2,864 | 2,900 | 69,800 | 2,900 |
| 2023-03-20 | 2,809 | 2,831 | 2,769 | 2,794 | 51,300 | 2,794 |
| 2023-03-17 | 2,907 | 2,934 | 2,845 | 2,870 | 32,400 | 2,870 |
| 2023-03-16 | 2,801 | 2,875 | 2,801 | 2,867 | 57,900 | 2,867 |
| 2023-03-15 | 2,870 | 2,908 | 2,866 | 2,896 | 53,100 | 2,896 |
| 2023-03-14 | 2,865 | 2,875 | 2,762 | 2,827 | 62,300 | 2,827 |
| 2023-03-13 | 2,985 | 2,985 | 2,904 | 2,946 | 38,600 | 2,946 |
| 2023-03-10 | 3,080 | 3,100 | 2,991 | 2,996 | 85,300 | 2,996 |
| 2023-03-09 | 3,070 | 3,140 | 3,070 | 3,125 | 62,700 | 3,125 |
| 2023-03-08 | 3,060 | 3,085 | 3,000 | 3,040 | 49,900 | 3,040 |
| 2023-03-07 | 3,020 | 3,100 | 3,020 | 3,075 | 65,200 | 3,075 |
| 2023-03-06 | 2,981 | 3,025 | 2,973 | 3,005 | 46,200 | 3,005 |
| 2023-03-03 | 2,893 | 2,985 | 2,887 | 2,968 | 66,000 | 2,968 |
| 2023-03-02 | 2,897 | 2,920 | 2,870 | 2,880 | 51,300 | 2,880 |
| 2023-03-01 | 2,915 | 2,927 | 2,870 | 2,885 | 45,200 | 2,885 |
| 2023-02-28 | 3,000 | 3,000 | 2,924 | 2,935 | 87,400 | 2,935 |
| 2023-02-27 | 2,920 | 2,995 | 2,909 | 2,990 | 61,800 | 2,990 |
| 2023-02-24 | 2,946 | 2,961 | 2,914 | 2,924 | 28,200 | 2,924 |
| 2023-02-22 | 2,939 | 2,997 | 2,920 | 2,946 | 40,400 | 2,946 |
| 2023-02-21 | 2,921 | 2,997 | 2,921 | 2,965 | 32,700 | 2,965 |
| 2023-02-20 | 2,951 | 2,966 | 2,920 | 2,935 | 42,000 | 2,935 |
| 2023-02-17 | 2,925 | 2,966 | 2,913 | 2,943 | 35,700 | 2,943 |
| 2023-02-16 | 2,928 | 2,975 | 2,918 | 2,947 | 50,900 | 2,947 |
| 2023-02-15 | 2,983 | 2,994 | 2,929 | 2,948 | 42,500 | 2,948 |
| 2023-02-14 | 3,050 | 3,055 | 2,998 | 2,998 | 23,400 | 2,998 |
| 2023-02-13 | 3,110 | 3,110 | 3,010 | 3,010 | 28,800 | 3,010 |
| 2023-02-10 | 3,125 | 3,200 | 3,115 | 3,145 | 35,000 | 3,145 |
| 2023-02-09 | 3,100 | 3,150 | 3,100 | 3,150 | 46,500 | 3,150 |
| 2023-02-08 | 3,190 | 3,205 | 3,130 | 3,145 | 49,800 | 3,145 |
| 2023-02-07 | 3,160 | 3,225 | 3,160 | 3,185 | 60,000 | 3,185 |
| 2023-02-06 | 3,240 | 3,270 | 3,140 | 3,150 | 141,700 | 3,150 |
| 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
