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
2021-10-212,8502,8502,8252,83233,7002,832
2021-10-202,8602,8602,8242,83836,2002,838
2021-10-192,7942,8432,7882,84138,2002,841
2021-10-182,7842,7862,7392,78041,5002,780
2021-10-152,7302,7752,7282,76832,0002,768
2021-10-142,6722,7012,6542,70031,1002,700
2021-10-132,7002,7112,6852,69639,8002,696
2021-10-122,6812,6902,6702,68740,0002,687
2021-10-112,6602,6962,6602,69138,8002,691
2021-10-082,6522,6882,6502,67361,7002,673
2021-10-072,5902,6322,5902,60355,1002,603
2021-10-062,6072,6602,6052,60974,8002,609
2021-10-052,6212,6262,5742,57782,2002,577
2021-10-042,6662,7492,6482,65284,1002,652
2021-10-012,6512,6592,6262,638106,7002,638
2021-09-302,6732,6992,6532,67059,2002,670
2021-09-292,7232,7232,6572,694131,7002,694
2021-09-282,8102,8352,7712,798302,5002,798
2021-09-272,8622,8802,7912,805183,0002,805
2021-09-242,8552,8552,8242,847208,2002,847
2021-09-222,8642,8852,8042,809125,7002,809
2021-09-212,9012,9042,8642,866112,9002,866
2021-09-173,0053,0302,9792,988142,0002,988
2021-09-163,0353,0352,9903,03085,0003,030
2021-09-153,0553,0553,0103,03562,1003,035
2021-09-143,0003,0702,9713,070101,7003,070
2021-09-132,9583,0002,9363,00060,8003,000
2021-09-102,9032,9812,9002,981124,4002,981
2021-09-092,8942,9162,8822,90588,3002,905
2021-09-082,9602,9632,9002,921128,9002,921
2021-09-072,9552,9772,9342,97287,9002,972
2021-09-062,8962,9222,8952,92256,5002,922
2021-09-032,8542,8922,8502,88664,4002,886
2021-09-022,7912,8512,7762,85149,6002,851
2021-09-012,7932,7982,7802,79444,9002,794
2021-08-312,7912,8222,7772,79273,5002,792
2021-08-302,7732,8002,7682,80047,5002,800
2021-08-272,7522,7562,7232,75438,2002,754
2021-08-262,7592,7592,6982,75239,3002,752
2021-08-252,7662,7772,7222,76445,8002,764
2021-08-242,7682,7812,7282,76652,3002,766
2021-08-232,7382,7862,7262,74949,7002,749
2021-08-202,6602,7042,6392,70045,5002,700
2021-08-192,6802,6922,6562,66847,6002,668
2021-08-182,7012,7312,6962,70724,5002,707
2021-08-172,7182,7252,6952,70027,9002,700
2021-08-162,7302,7302,6702,68043,3002,680
2021-08-132,7002,7252,6942,72531,9002,725
2021-08-122,7002,7262,6852,71734,6002,717
2021-08-112,6422,6742,6302,67245,9002,672
2021-08-102,6802,7462,6802,69261,9002,692
2021-08-062,6762,6762,6192,66667,8002,666
2021-08-052,7222,7402,6682,68337,9002,683
2021-08-042,6852,7312,6532,72273,3002,722
2021-08-032,7902,7952,6812,716130,2002,716
2021-08-022,5822,6442,5732,64081,5002,640
2021-07-302,5682,5682,5232,54133,0002,541
2021-07-292,5732,5812,5562,58124,2002,581
2021-07-282,5982,6262,5592,56042,2002,560
2021-07-272,5992,6332,5932,61360,3002,613
2021-07-262,5652,5902,5562,57849,4002,578
2021-07-212,4972,5222,4892,50854,5002,508
2021-07-202,4312,4802,4312,47247,3002,472
2021-07-192,5082,5082,4592,46558,7002,465
2021-07-162,4922,5172,4832,49336,9002,493
2021-07-152,5582,5712,5072,51341,7002,513
2021-07-142,5002,5752,4982,55856,5002,558
2021-07-132,5162,5392,5012,53544,4002,535
2021-07-122,5292,5452,4902,514109,2002,514
2021-07-092,4482,4482,3782,429113,1002,429
2021-07-082,4712,5242,4712,498103,5002,498
2021-07-072,5112,5372,4582,46974,0002,469
2021-07-062,5002,5602,4952,54877,0002,548
2021-07-052,4912,5082,4602,49654,0002,496
2021-07-022,4632,5252,4632,52083,2002,520
2021-07-012,4702,4702,4282,45242,0002,452
2021-06-302,5002,5002,4452,46085,6002,460
2021-06-292,4812,4812,4252,450124,6002,450
2021-06-282,4602,4972,4482,485117,9002,485
2021-06-252,4272,4582,4072,448151,6002,448
2021-06-242,3792,4132,3792,39948,1002,399
2021-06-232,3852,4292,3752,40996,8002,409
2021-06-222,2962,4222,2802,412284,1002,412
2021-06-212,2752,2752,2132,22279,4002,222
2021-06-182,2942,2942,2662,28085,5002,280
2021-06-172,3022,3102,2952,29552,7002,295
2021-06-162,3002,3092,2912,30738,1002,307
2021-06-152,3002,3072,2882,30050,4002,300
2021-06-142,3062,3102,2842,29742,7002,297
2021-06-112,3042,3072,2872,29370,9002,293
2021-06-102,2762,3052,2742,30051,4002,300
2021-06-092,3002,3152,2762,29165,7002,291
2021-06-082,2502,2842,2502,27054,2002,270
2021-06-072,2452,2512,2112,21139,8002,211
2021-06-042,2062,2382,2062,22742,8002,227
2021-06-032,2002,2302,1912,22871,5002,228
2021-06-022,1602,1782,1462,17388,3002,173
2021-06-012,1112,1492,1062,14873,9002,148
2021-05-312,1502,1552,0962,10751,9002,107
2021-05-282,1682,1962,1522,16388,2002,163
2021-05-272,1042,1292,1042,118124,9002,118
2021-05-262,1142,1302,1012,118123,3002,118
2021-05-252,1322,1492,1012,10454,1002,104
2021-05-242,1162,1392,1062,12240,8002,122
2021-05-212,1222,1342,1122,11655,3002,116
2021-05-202,1422,1492,1232,12337,1002,123
2021-05-192,1302,1382,1142,12536,7002,125
2021-05-182,1372,1652,1292,15945,9002,159
2021-05-172,1502,1542,1172,11931,4002,119
2021-05-142,1552,1662,1422,14334,0002,143
2021-05-132,1602,1632,1282,13371,2002,133
2021-05-122,1602,1792,1372,16156,5002,161
2021-05-112,1702,2082,1622,17484,9002,174
2021-05-102,2002,2002,1452,183127,5002,183
2021-05-072,1002,1422,1002,11422,4002,114
2021-05-062,0502,1102,0502,09551,1002,095
2021-04-302,0842,0842,0402,04271,2002,042
2021-04-282,1362,1362,0802,08472,3002,084
2021-04-272,1282,1562,0962,13499,0002,134
2021-04-262,2072,2102,1402,14155,9002,141
2021-04-232,2312,2312,1872,22379,2002,223
2021-04-222,2302,2452,2062,231116,0002,231
2021-04-212,2002,2142,1662,19091,0002,190
2021-04-202,2232,2412,2142,23394,0002,233
2021-04-192,2152,2402,2092,23464,8002,234
2021-04-162,2152,2212,2102,21049,9002,210
2021-04-152,2142,2182,1872,21144,3002,211
2021-04-142,1872,2132,1742,20946,2002,209
2021-04-132,2052,2102,1922,19439,9002,194
2021-04-122,2102,2152,1942,20635,8002,206
2021-04-092,2102,2222,1952,20578,1002,205
2021-04-082,2042,2062,1882,20578,7002,205
2021-04-072,1802,2102,1702,20455,8002,204
2021-04-062,2002,2152,1612,18572,4002,185
2021-04-052,1892,1972,1742,19560,1002,195
2021-04-022,1762,1892,1692,18460,2002,184
2021-04-012,1152,1652,1152,15768,9002,157
2021-03-312,0942,1352,0932,115121,5002,115
2021-03-302,1562,1562,0872,11670,7002,116
2021-03-292,1742,1752,1132,154126,8002,154
2021-03-262,1052,1262,0872,12467,8002,124
2021-03-252,0682,1132,0572,10576,9002,105
2021-03-242,0792,0992,0492,06054,0002,060
2021-03-232,1062,1182,0872,08754,5002,087
2021-03-222,1002,1282,0792,108113,2002,108
2021-03-192,0892,1032,0702,099150,3002,099
2021-03-182,0692,1212,0572,078165,5002,078
2021-03-172,0172,0602,0172,06071,7002,060
2021-03-162,0182,0312,0072,03157,6002,031
2021-03-151,9612,0201,9592,020104,0002,020
2021-03-121,9541,9541,9351,94773,2001,947
2021-03-111,9631,9761,9581,95964,4001,959
2021-03-101,9882,0151,9511,96488,4001,964
2021-03-091,9711,9941,9441,98594,4001,985
2021-03-081,9841,9851,9261,943123,6001,943
2021-03-051,9351,9691,9211,96776,3001,967
2021-03-041,9301,9371,9111,93769,7001,937
2021-03-031,9571,9571,9271,93361,5001,933
2021-03-021,9231,9571,9041,931104,3001,931
2021-03-011,8791,9021,8751,90058,2001,900
2021-02-261,8901,9031,8511,853102,7001,853
2021-02-251,9051,9331,8811,92370,6001,923
2021-02-241,9401,9401,8751,881124,4001,881
2021-02-221,9761,9851,9511,95168,1001,951
2021-02-191,9721,9801,9671,97649,1001,976
2021-02-181,9982,0021,9761,98355,4001,983
2021-02-171,9982,0091,9921,99659,5001,996
2021-02-162,0372,0372,0012,00349,6002,003
2021-02-152,0132,0262,0062,01931,8002,019
2021-02-122,0242,0322,0042,00554,7002,005
2021-02-102,0282,0342,0162,02156,3002,021
2021-02-092,0912,0912,0312,04192,2002,041
2021-02-082,0882,1202,0882,09874,3002,098
2021-02-052,0602,0922,0522,08265,0002,082
2021-02-042,0582,0582,0372,05132,1002,051
2021-02-032,0582,0732,0502,06647,9002,066
2021-02-022,0572,0762,0372,05873,7002,058
2021-02-012,0112,0272,0062,00755,7002,007
2021-01-292,0362,0512,0222,02669,2002,026
2021-01-282,0502,0612,0342,03873,5002,038
2021-01-272,0552,0632,0482,05527,5002,055
2021-01-262,0492,0632,0482,04836,8002,048
2021-01-252,0222,0542,0222,04836,2002,048
2021-01-222,0282,0362,0202,02032,6002,020
2021-01-212,0362,0622,0342,04834,1002,048
2021-01-202,0542,0582,0282,03250,2002,032
2021-01-192,0772,0772,0542,05431,5002,054
2021-01-182,0612,0722,0542,06616,4002,066
2021-01-152,1132,1172,0642,07344,9002,073
2021-01-142,1092,1332,1032,12541,0002,125
2021-01-132,1202,1332,1052,12041,2002,120
2021-01-122,1002,1332,0912,12851,5002,128
2021-01-082,1002,1262,0962,10760,6002,107
2021-01-072,0992,1102,0902,10047,1002,100
2021-01-062,0612,0662,0512,06127,8002,061
2021-01-052,0842,0992,0562,06136,2002,061
2021-01-042,1652,1732,0972,10745,0002,107

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