4958 長谷川香料(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,0162,0592,0142,05044,2002,050
2020-12-032,0052,0221,9952,01243,9002,012
2020-12-022,0342,0392,0052,01559,8002,015
2020-12-012,0122,0402,0022,01745,2002,017
2020-11-302,0692,0752,0122,01288,8002,012
2020-11-272,0602,1072,0582,09276,2002,092
2020-11-262,0672,1052,0572,05736,1002,057
2020-11-252,1412,1762,0932,09458,2002,094
2020-11-242,1792,1812,1332,13755,9002,137
2020-11-202,0822,1332,0822,12943,0002,129
2020-11-192,0692,0822,0572,07154,1002,071
2020-11-182,0872,0872,0532,06931,1002,069
2020-11-172,1162,1172,0612,08447,3002,084
2020-11-162,0972,1162,0762,11265,0002,112
2020-11-132,1672,1672,0602,06552,4002,065
2020-11-122,1602,1902,1562,16939,9002,169
2020-11-112,1862,1862,1282,14175,7002,141
2020-11-102,1942,1942,1272,13680,8002,136
2020-11-092,1602,1902,1452,17760,0002,177
2020-11-062,1382,1582,1222,15638,7002,156
2020-11-052,1132,1382,0892,12765,8002,127
2020-11-042,0632,1062,0522,09865,7002,098
2020-11-022,0452,0602,0352,04840,1002,048
2020-10-302,0462,0462,0172,03451,8002,034
2020-10-292,0632,0632,0402,05628,2002,056
2020-10-282,0612,0902,0612,09034,8002,090
2020-10-272,0602,0802,0452,08030,2002,080
2020-10-262,0492,0962,0492,07037,3002,070
2020-10-232,0602,0602,0352,04940,4002,049
2020-10-222,1142,1142,0582,06026,7002,060
2020-10-212,0822,1172,0822,10919,9002,109
2020-10-202,1152,1152,0842,09138,4002,091
2020-10-192,1372,1612,1172,12163,0002,121
2020-10-162,1392,1432,1132,11429,7002,114
2020-10-152,1532,1642,1372,14037,5002,140
2020-10-142,1562,1612,1402,15325,5002,153
2020-10-132,1462,1572,1342,15727,9002,157
2020-10-122,1172,1532,1172,15333,6002,153
2020-10-092,1352,1402,1062,12435,3002,124
2020-10-082,1422,1512,1232,14551,4002,145
2020-10-072,1112,1472,1112,14253,0002,142
2020-10-062,1542,1592,1072,13769,1002,137
2020-10-052,1322,1792,1282,16287,9002,162
2020-10-022,1132,1162,0792,090101,2002,090
2020-09-302,1502,1502,1102,113113,7002,113
2020-09-292,1452,1852,1252,170144,5002,170
2020-09-282,1192,1722,1192,168403,0002,168
2020-09-252,0892,1342,0892,119248,1002,119
2020-09-242,0712,1022,0682,086142,4002,086
2020-09-232,1002,1162,0832,084197,1002,084
2020-09-182,1202,1502,1142,124138,3002,124
2020-09-172,1102,1132,0962,11276,3002,112
2020-09-162,0842,1122,0822,10762,8002,107
2020-09-152,0802,0902,0632,08472,2002,084
2020-09-142,0822,1052,0822,08654,9002,086
2020-09-112,0502,0712,0462,07192,6002,071
2020-09-102,0632,0642,0322,05172,6002,051
2020-09-092,0522,0592,0372,05666,9002,056
2020-09-082,0692,0882,0652,08344,9002,083
2020-09-072,0572,0902,0572,06948,3002,069
2020-09-042,0502,0542,0262,05383,1002,053
2020-09-032,0842,0902,0642,07253,9002,072
2020-09-022,0712,0942,0592,07940,9002,079
2020-09-012,0672,1062,0612,07476,3002,074
2020-08-312,0832,1412,0832,11751,0002,117
2020-08-282,1072,1312,0562,06977,6002,069
2020-08-272,1122,1242,1012,11238,6002,112
2020-08-262,1072,1262,0942,10979,2002,109
2020-08-252,1102,1312,1012,11985,1002,119
2020-08-242,1112,1202,0902,11074,4002,110
2020-08-212,1002,1442,1002,12245,5002,122
2020-08-202,1432,1812,1392,14834,4002,148
2020-08-192,1972,1982,1642,16649,9002,166
2020-08-182,1742,2012,1702,19352,7002,193
2020-08-172,2462,2462,1712,18354,7002,183
2020-08-142,2432,2592,2202,222100,9002,222
2020-08-132,2742,2742,2422,26156,6002,261
2020-08-122,2422,2732,2092,25975,3002,259
2020-08-112,2172,2452,2162,23074,5002,230
2020-08-072,2522,2522,2042,20639,8002,206
2020-08-062,2542,2782,2452,25836,8002,258
2020-08-052,3172,3192,2602,26544,1002,265
2020-08-042,3632,3982,2962,32076,1002,320
2020-08-032,1432,2142,1432,21338,9002,213
2020-07-312,1932,1932,1092,10995,3002,109
2020-07-302,2342,2432,2012,21539,9002,215
2020-07-292,2592,2652,2232,25037,0002,250
2020-07-282,2732,2832,2512,26536,3002,265
2020-07-272,2492,2912,2302,29161,8002,291
2020-07-222,2822,2842,2552,25853,4002,258
2020-07-212,2762,3092,2542,302104,2002,302
2020-07-202,3252,3292,2702,29966,1002,299
2020-07-172,3552,3552,3262,34543,3002,345
2020-07-162,3512,3592,3292,34951,0002,349
2020-07-152,3642,4102,3132,34585,7002,345
2020-07-142,3522,3922,3512,38261,2002,382
2020-07-132,3572,3682,3202,36373,2002,363
2020-07-102,3502,3692,3142,31454,8002,314
2020-07-092,3782,3922,3422,37761,7002,377
2020-07-082,3942,4282,3792,37951,7002,379
2020-07-072,4002,4002,3612,39449,7002,394
2020-07-062,3742,3992,3712,39955,8002,399
2020-07-032,3682,3832,3592,37437,3002,374
2020-07-022,3542,3682,3372,35872,5002,358
2020-07-012,4102,4102,3282,33763,8002,337
2020-06-302,4882,4882,3892,41077,5002,410
2020-06-292,4362,5522,4352,482138,8002,482
2020-06-262,4202,4392,4052,43759,9002,437
2020-06-252,3692,4162,3592,378118,2002,378
2020-06-242,3812,3822,3572,36935,7002,369
2020-06-232,4002,4002,3602,38042,5002,380
2020-06-222,3752,3872,3662,38630,3002,386
2020-06-192,3792,3912,3482,38478,3002,384
2020-06-182,3412,3722,3392,36836,4002,368
2020-06-172,3472,3702,3402,34540,6002,345
2020-06-162,3082,3492,2942,34782,9002,347
2020-06-152,2782,3152,2782,27931,9002,279
2020-06-122,2912,3152,2692,28368,7002,283
2020-06-112,3112,3262,2902,30854,0002,308
2020-06-102,3072,3232,2822,30336,3002,303
2020-06-092,3542,3542,2932,31650,7002,316
2020-06-082,3672,3672,2792,304137,1002,304
2020-06-052,3952,3952,3482,35775,3002,357
2020-06-042,4152,4152,3682,39085,1002,390
2020-06-032,4002,4122,3802,39793,5002,397
2020-06-022,3492,3852,3122,37579,2002,375
2020-06-012,3752,3752,3232,34457,8002,344
2020-05-292,3572,3982,3302,384233,1002,384
2020-05-282,3492,3532,3032,34974,4002,349
2020-05-272,3192,3322,3082,32457,9002,324
2020-05-262,3342,3482,3012,32759,1002,327
2020-05-252,3092,3202,2942,31445,3002,314
2020-05-222,2942,3062,2832,28762,5002,287
2020-05-212,2872,3072,2802,28451,2002,284
2020-05-202,2982,3072,2782,28785,0002,287
2020-05-192,3232,3232,2932,30592,8002,305
2020-05-182,2422,2932,2242,273135,7002,273
2020-05-152,1702,2422,1702,24279,6002,242
2020-05-142,1522,2062,1282,168101,0002,168
2020-05-132,0642,1242,0612,11674,4002,116
2020-05-122,1182,1232,0702,088140,4002,088
2020-05-112,1002,1312,0512,118124,4002,118
2020-05-082,1962,2202,1422,178108,3002,178
2020-05-072,1192,1882,1122,172154,9002,172
2020-05-012,1572,1832,1302,13082,0002,130
2020-04-302,2132,2282,1512,157184,1002,157
2020-04-282,2122,2122,1572,190821,0002,190
2020-04-272,2172,2652,2012,212217,9002,212
2020-04-242,1912,2372,1912,21697,8002,216
2020-04-232,2002,2272,1842,191104,6002,191
2020-04-222,1692,1962,1562,191108,2002,191
2020-04-212,0962,1802,0952,162112,0002,162
2020-04-202,0982,1292,0862,107103,4002,107
2020-04-172,0632,1112,0432,103108,1002,103
2020-04-161,9892,0301,9812,030155,5002,030
2020-04-152,0132,0301,9751,990134,5001,990
2020-04-142,0232,0271,9942,013101,9002,013
2020-04-132,0272,0471,9942,00884,7002,008
2020-04-102,0022,0361,9682,015160,6002,015
2020-04-092,0632,0701,9611,994139,7001,994
2020-04-082,0022,0391,9902,016310,3002,016
2020-04-072,0052,0171,9482,001128,6002,001
2020-04-061,9402,0001,9311,986114,5001,986
2020-04-031,9121,9971,9061,94054,9001,940
2020-04-021,9161,9731,9041,95285,2001,952
2020-04-012,0002,0151,9351,956112,6001,956
2020-03-312,0912,0911,9752,037104,0002,037
2020-03-302,1252,1372,0222,099150,4002,099
2020-03-272,0452,0451,9402,043202,0002,043
2020-03-261,8861,9781,8351,943135,5001,943
2020-03-251,9151,9461,8551,886195,9001,886
2020-03-241,9381,9801,8371,88596,5001,885
2020-03-232,0372,1011,9311,938194,9001,938
2020-03-191,9922,0021,9261,997127,6001,997
2020-03-181,9511,9981,9031,919142,3001,919
2020-03-171,7721,9401,7291,931151,7001,931
2020-03-161,8411,9251,8261,831122,3001,831
2020-03-131,8101,8751,8001,841262,6001,841
2020-03-121,8501,8741,8321,851164,5001,851
2020-03-111,8661,9011,8661,88090,0001,880
2020-03-101,7991,8941,7991,894162,5001,894
2020-03-091,9001,9001,8161,83954,2001,839
2020-03-061,9671,9731,9281,95585,3001,955
2020-03-051,9682,0351,9552,017123,7002,017
2020-03-041,9561,9781,9411,95977,9001,959
2020-03-032,0062,0251,9821,985165,8001,985
2020-03-021,9732,0431,9602,006133,8002,006
2020-02-281,9902,0161,9742,006112,5002,006
2020-02-272,0642,0642,0242,03858,5002,038
2020-02-262,0352,1142,0352,08164,4002,081
2020-02-252,0732,0982,0602,07580,9002,075
2020-02-212,1672,1862,1582,16623,2002,166
2020-02-202,1702,1972,1672,17734,2002,177
2020-02-192,1932,2112,1592,16251,1002,162
2020-02-182,2022,2162,1592,17026,8002,170
2020-02-172,2372,2492,2042,23233,1002,232
2020-02-142,2332,2682,2332,26839,9002,268
2020-02-132,2712,2962,2652,27163,1002,271
2020-02-122,3262,3522,2742,319187,3002,319
2020-02-102,4202,4202,3202,334106,8002,334
2020-02-072,2992,2992,2542,27045,9002,270
2020-02-062,2952,3032,2702,29364,0002,293
2020-02-052,2962,3222,2672,26775,9002,267
2020-02-042,2672,2892,2512,28737,2002,287
2020-02-032,2372,2712,2372,25554,9002,255
2020-01-312,2552,2802,2532,26155,7002,261
2020-01-302,2802,2802,2362,25885,2002,258
2020-01-292,2372,2842,2372,28097,4002,280
2020-01-282,2282,2392,2112,23572,3002,235
2020-01-272,2502,2552,2262,25185,0002,251
2020-01-242,2302,2562,2302,25081,0002,250
2020-01-232,2092,2382,2002,23043,2002,230
2020-01-222,1682,2192,1602,20951,9002,209
2020-01-212,1632,1772,1402,163128,4002,163
2020-01-202,1652,1912,1542,15640,6002,156
2020-01-172,1642,1782,1542,16853,8002,168
2020-01-162,1452,1522,1372,14841,4002,148
2020-01-152,1462,1642,1342,14554,0002,145
2020-01-142,1872,1872,1302,14688,5002,146
2020-01-102,1932,2072,1792,18665,0002,186
2020-01-092,2092,2102,1712,17645,1002,176
2020-01-082,1812,2162,1662,19066,2002,190
2020-01-072,1512,2332,1512,22071,9002,220
2020-01-062,1152,1592,0962,14752,1002,147

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