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
2023-05-263,2503,2503,1603,16547,2003,165
2023-05-253,1903,2703,1803,23053,4003,230
2023-05-243,2103,2353,1903,21534,4003,215
2023-05-233,2453,2553,1903,22050,5003,220
2023-05-223,1903,2353,1803,22050,8003,220
2023-05-193,2803,2953,2403,24526,9003,245
2023-05-183,2603,2703,2303,26551,2003,265
2023-05-173,2653,3103,2603,26559,7003,265
2023-05-163,2453,2803,2053,28069,2003,280
2023-05-153,2453,2453,1503,19063,1003,190
2023-05-123,2353,2403,1953,22570,7003,225
2023-05-113,2403,2603,2053,20537,9003,205
2023-05-103,3203,3303,3003,30056,7003,300
2023-05-093,3003,3403,2903,32080,4003,320
2023-05-083,3053,3503,2753,28558,5003,285
2023-05-023,3353,3403,2703,31039,0003,310
2023-05-013,2403,3403,2403,33555,8003,335
2023-04-283,2303,2603,1703,22093,0003,220
2023-04-273,1303,1803,0853,160324,7003,160
2023-04-263,2203,2253,1703,17079,7003,170
2023-04-253,2403,2803,2153,25069,0003,250
2023-04-243,2103,2403,1853,24050,8003,240
2023-04-213,1503,1853,1253,18056,2003,180
2023-04-203,1153,1703,1153,16543,3003,165
2023-04-193,1553,1603,1003,14056,6003,140
2023-04-183,1703,2053,1603,19560,7003,195
2023-04-173,1303,1403,0653,13556,5003,135
2023-04-143,1003,1203,0803,12058,3003,120
2023-04-133,0653,1053,0403,09067,8003,090
2023-04-123,0553,0853,0453,05585,3003,055
2023-04-113,0103,0302,9883,02596,1003,025
2023-04-102,9202,9632,9132,95772,2002,957
2023-04-072,8502,9242,8502,90158,9002,901
2023-04-062,8502,8842,8502,87172,9002,871
2023-04-052,9122,9402,8772,88766,4002,887
2023-04-043,0053,0052,9362,94769,4002,947
2023-04-033,0253,0603,0153,02063,9003,020
2023-03-312,9442,9862,9402,97161,3002,971
2023-03-302,8932,9172,8722,89554,8002,895
2023-03-292,8142,9272,8052,914121,1002,914
2023-03-282,8102,8192,7632,78345,7002,783
2023-03-272,8242,8422,7972,79844,0002,798
2023-03-242,8442,8462,8012,81857,4002,818
2023-03-232,8382,8782,8022,87049,0002,870
2023-03-222,8812,9292,8642,90069,8002,900
2023-03-202,8092,8312,7692,79451,3002,794
2023-03-172,9072,9342,8452,87032,4002,870
2023-03-162,8012,8752,8012,86757,9002,867
2023-03-152,8702,9082,8662,89653,1002,896
2023-03-142,8652,8752,7622,82762,3002,827
2023-03-132,9852,9852,9042,94638,6002,946
2023-03-103,0803,1002,9912,99685,3002,996
2023-03-093,0703,1403,0703,12562,7003,125
2023-03-083,0603,0853,0003,04049,9003,040
2023-03-073,0203,1003,0203,07565,2003,075
2023-03-062,9813,0252,9733,00546,2003,005
2023-03-032,8932,9852,8872,96866,0002,968
2023-03-022,8972,9202,8702,88051,3002,880
2023-03-012,9152,9272,8702,88545,2002,885
2023-02-283,0003,0002,9242,93587,4002,935
2023-02-272,9202,9952,9092,99061,8002,990
2023-02-242,9462,9612,9142,92428,2002,924
2023-02-222,9392,9972,9202,94640,4002,946
2023-02-212,9212,9972,9212,96532,7002,965
2023-02-202,9512,9662,9202,93542,0002,935
2023-02-172,9252,9662,9132,94335,7002,943
2023-02-162,9282,9752,9182,94750,9002,947
2023-02-152,9832,9942,9292,94842,5002,948
2023-02-143,0503,0552,9982,99823,4002,998
2023-02-133,1103,1103,0103,01028,8003,010
2023-02-103,1253,2003,1153,14535,0003,145
2023-02-093,1003,1503,1003,15046,5003,150
2023-02-083,1903,2053,1303,14549,8003,145
2023-02-073,1603,2253,1603,18560,0003,185
2023-02-063,2403,2703,1403,150141,7003,150
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