4958 長谷川香料(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	2,160	2,179	2,137	2,161	56,500	2,161
2021-05-11	2,170	2,208	2,162	2,174	84,900	2,174
2021-05-10	2,200	2,200	2,145	2,183	127,500	2,183
2021-05-07	2,100	2,142	2,100	2,114	22,400	2,114
2021-05-06	2,050	2,110	2,050	2,095	51,100	2,095
2021-04-30	2,084	2,084	2,040	2,042	71,200	2,042
2021-04-28	2,136	2,136	2,080	2,084	72,300	2,084
2021-04-27	2,128	2,156	2,096	2,134	99,000	2,134
2021-04-26	2,207	2,210	2,140	2,141	55,900	2,141
2021-04-23	2,231	2,231	2,187	2,223	79,200	2,223
2021-04-22	2,230	2,245	2,206	2,231	116,000	2,231
2021-04-21	2,200	2,214	2,166	2,190	91,000	2,190
2021-04-20	2,223	2,241	2,214	2,233	94,000	2,233
2021-04-19	2,215	2,240	2,209	2,234	64,800	2,234
2021-04-16	2,215	2,221	2,210	2,210	49,900	2,210
2021-04-15	2,214	2,218	2,187	2,211	44,300	2,211
2021-04-14	2,187	2,213	2,174	2,209	46,200	2,209
2021-04-13	2,205	2,210	2,192	2,194	39,900	2,194
2021-04-12	2,210	2,215	2,194	2,206	35,800	2,206
2021-04-09	2,210	2,222	2,195	2,205	78,100	2,205
2021-04-08	2,204	2,206	2,188	2,205	78,700	2,205
2021-04-07	2,180	2,210	2,170	2,204	55,800	2,204
2021-04-06	2,200	2,215	2,161	2,185	72,400	2,185
2021-04-05	2,189	2,197	2,174	2,195	60,100	2,195
2021-04-02	2,176	2,189	2,169	2,184	60,200	2,184
2021-04-01	2,115	2,165	2,115	2,157	68,900	2,157
2021-03-31	2,094	2,135	2,093	2,115	121,500	2,115
2021-03-30	2,156	2,156	2,087	2,116	70,700	2,116
2021-03-29	2,174	2,175	2,113	2,154	126,800	2,154
2021-03-26	2,105	2,126	2,087	2,124	67,800	2,124
2021-03-25	2,068	2,113	2,057	2,105	76,900	2,105
2021-03-24	2,079	2,099	2,049	2,060	54,000	2,060
2021-03-23	2,106	2,118	2,087	2,087	54,500	2,087
2021-03-22	2,100	2,128	2,079	2,108	113,200	2,108
2021-03-19	2,089	2,103	2,070	2,099	150,300	2,099
2021-03-18	2,069	2,121	2,057	2,078	165,500	2,078
2021-03-17	2,017	2,060	2,017	2,060	71,700	2,060
2021-03-16	2,018	2,031	2,007	2,031	57,600	2,031
2021-03-15	1,961	2,020	1,959	2,020	104,000	2,020
2021-03-12	1,954	1,954	1,935	1,947	73,200	1,947
2021-03-11	1,963	1,976	1,958	1,959	64,400	1,959
2021-03-10	1,988	2,015	1,951	1,964	88,400	1,964
2021-03-09	1,971	1,994	1,944	1,985	94,400	1,985
2021-03-08	1,984	1,985	1,926	1,943	123,600	1,943
2021-03-05	1,935	1,969	1,921	1,967	76,300	1,967
2021-03-04	1,930	1,937	1,911	1,937	69,700	1,937
2021-03-03	1,957	1,957	1,927	1,933	61,500	1,933
2021-03-02	1,923	1,957	1,904	1,931	104,300	1,931
2021-03-01	1,879	1,902	1,875	1,900	58,200	1,900
2021-02-26	1,890	1,903	1,851	1,853	102,700	1,853
2021-02-25	1,905	1,933	1,881	1,923	70,600	1,923
2021-02-24	1,940	1,940	1,875	1,881	124,400	1,881
2021-02-22	1,976	1,985	1,951	1,951	68,100	1,951
2021-02-19	1,972	1,980	1,967	1,976	49,100	1,976
2021-02-18	1,998	2,002	1,976	1,983	55,400	1,983
2021-02-17	1,998	2,009	1,992	1,996	59,500	1,996
2021-02-16	2,037	2,037	2,001	2,003	49,600	2,003
2021-02-15	2,013	2,026	2,006	2,019	31,800	2,019
2021-02-12	2,024	2,032	2,004	2,005	54,700	2,005
2021-02-10	2,028	2,034	2,016	2,021	56,300	2,021
2021-02-09	2,091	2,091	2,031	2,041	92,200	2,041
2021-02-08	2,088	2,120	2,088	2,098	74,300	2,098
2021-02-05	2,060	2,092	2,052	2,082	65,000	2,082
2021-02-04	2,058	2,058	2,037	2,051	32,100	2,051
2021-02-03	2,058	2,073	2,050	2,066	47,900	2,066
2021-02-02	2,057	2,076	2,037	2,058	73,700	2,058
2021-02-01	2,011	2,027	2,006	2,007	55,700	2,007
2021-01-29	2,036	2,051	2,022	2,026	69,200	2,026
2021-01-28	2,050	2,061	2,034	2,038	73,500	2,038
2021-01-27	2,055	2,063	2,048	2,055	27,500	2,055
2021-01-26	2,049	2,063	2,048	2,048	36,800	2,048
2021-01-25	2,022	2,054	2,022	2,048	36,200	2,048
2021-01-22	2,028	2,036	2,020	2,020	32,600	2,020
2021-01-21	2,036	2,062	2,034	2,048	34,100	2,048
2021-01-20	2,054	2,058	2,028	2,032	50,200	2,032
2021-01-19	2,077	2,077	2,054	2,054	31,500	2,054
2021-01-18	2,061	2,072	2,054	2,066	16,400	2,066
2021-01-15	2,113	2,117	2,064	2,073	44,900	2,073
2021-01-14	2,109	2,133	2,103	2,125	41,000	2,125
2021-01-13	2,120	2,133	2,105	2,120	41,200	2,120
2021-01-12	2,100	2,133	2,091	2,128	51,500	2,128
2021-01-08	2,100	2,126	2,096	2,107	60,600	2,107
2021-01-07	2,099	2,110	2,090	2,100	47,100	2,100
2021-01-06	2,061	2,066	2,051	2,061	27,800	2,061
2021-01-05	2,084	2,099	2,056	2,061	36,200	2,061
2021-01-04	2,165	2,173	2,097	2,107	45,000	2,107

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