4958 長谷川香料(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,800 | 1,800 | 1,795 | 1,800 | 1,800 | 900 |
| 2000-12-28 | 1,800 | 1,800 | 1,750 | 1,800 | 3,400 | 900 |
| 2000-12-27 | 1,795 | 1,800 | 1,795 | 1,800 | 11,400 | 900 |
| 2000-12-26 | 1,800 | 1,805 | 1,795 | 1,795 | 4,800 | 897.50 |
| 2000-12-25 | 1,790 | 1,800 | 1,789 | 1,790 | 5,000 | 895 |
| 2000-12-22 | 1,730 | 1,780 | 1,700 | 1,780 | 1,300 | 890 |
| 2000-12-21 | 1,605 | 1,755 | 1,605 | 1,700 | 5,600 | 850 |
| 2000-12-20 | 1,800 | 1,800 | 1,700 | 1,785 | 2,100 | 892.50 |
| 2000-12-19 | 1,829 | 1,829 | 1,800 | 1,823 | 11,100 | 911.50 |
| 2000-12-18 | 1,800 | 1,830 | 1,800 | 1,805 | 3,800 | 902.50 |
| 2000-12-15 | 1,800 | 1,840 | 1,800 | 1,800 | 7,500 | 900 |
| 2000-12-14 | 1,790 | 1,850 | 1,790 | 1,800 | 7,200 | 900 |
| 2000-12-13 | 1,761 | 1,791 | 1,761 | 1,790 | 4,200 | 895 |
| 2000-12-12 | 1,720 | 1,780 | 1,720 | 1,760 | 6,800 | 880 |
| 2000-12-11 | 1,700 | 1,730 | 1,700 | 1,720 | 4,400 | 860 |
| 2000-12-08 | 1,650 | 1,700 | 1,650 | 1,700 | 2,600 | 850 |
| 2000-12-07 | 1,659 | 1,660 | 1,620 | 1,620 | 6,000 | 810 |
| 2000-12-06 | 1,652 | 1,700 | 1,652 | 1,660 | 1,600 | 830 |
| 2000-12-05 | 1,650 | 1,700 | 1,650 | 1,700 | 2,300 | 850 |
| 2000-12-04 | 1,700 | 1,700 | 1,610 | 1,675 | 4,200 | 837.50 |
| 2000-12-01 | 1,700 | 1,705 | 1,650 | 1,690 | 7,400 | 845 |
| 2000-11-30 | 1,700 | 1,740 | 1,700 | 1,700 | 23,200 | 850 |
| 2000-11-29 | 1,750 | 1,750 | 1,670 | 1,690 | 42,300 | 845 |
| 2000-11-28 | 1,411 | 1,600 | 1,410 | 1,600 | 5,000 | 800 |
| 2000-11-27 | 1,403 | 1,410 | 1,403 | 1,410 | 200 | 705 |
| 2000-11-24 | 1,405 | 1,430 | 1,401 | 1,401 | 6,900 | 700.50 |
| 2000-11-22 | 1,407 | 1,407 | 1,405 | 1,405 | 200 | 702.50 |
| 2000-11-21 | 1,450 | 1,450 | 1,401 | 1,401 | 300 | 700.50 |
| 2000-11-20 | 1,430 | 1,430 | 1,401 | 1,401 | 1,600 | 700.50 |
| 2000-11-17 | 1,500 | 1,500 | 1,450 | 1,450 | 600 | 725 |
| 2000-11-16 | 1,449 | 1,450 | 1,449 | 1,450 | 200 | 725 |
| 2000-11-15 | 1,450 | 1,450 | 1,425 | 1,450 | 2,300 | 725 |
| 2000-11-14 | 1,420 | 1,420 | 1,410 | 1,410 | 400 | 705 |
| 2000-11-13 | 1,450 | 1,450 | 1,420 | 1,420 | 3,900 | 710 |
| 2000-11-10 | 1,460 | 1,460 | 1,450 | 1,450 | 2,900 | 725 |
| 2000-11-09 | 1,450 | 1,460 | 1,450 | 1,450 | 5,200 | 725 |
| 2000-11-08 | 1,450 | 1,450 | 1,430 | 1,450 | 1,000 | 725 |
| 2000-11-07 | 1,460 | 1,460 | 1,400 | 1,450 | 6,700 | 725 |
| 2000-11-06 | 1,470 | 1,470 | 1,462 | 1,462 | 200 | 731 |
| 2000-11-02 | 1,460 | 1,480 | 1,460 | 1,460 | 500 | 730 |
| 2000-11-01 | 1,560 | 1,560 | 1,452 | 1,452 | 3,600 | 726 |
| 2000-10-31 | 1,450 | 1,490 | 1,450 | 1,490 | 600 | 745 |
| 2000-10-30 | 1,500 | 1,550 | 1,450 | 1,450 | 3,700 | 725 |
| 2000-10-27 | 1,491 | 1,510 | 1,490 | 1,490 | 1,500 | 745 |
| 2000-10-26 | 1,500 | 1,539 | 1,490 | 1,490 | 9,300 | 745 |
| 2000-10-25 | 1,511 | 1,520 | 1,510 | 1,510 | 9,600 | 755 |
| 2000-10-24 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 755 |
| 2000-10-23 | 1,520 | 1,520 | 1,500 | 1,510 | 2,100 | 755 |
| 2000-10-20 | 1,470 | 1,580 | 1,470 | 1,510 | 3,600 | 755 |
| 2000-10-19 | 1,580 | 1,580 | 1,450 | 1,460 | 10,700 | 730 |
| 2000-10-18 | 1,630 | 1,630 | 1,580 | 1,580 | 1,400 | 790 |
| 2000-10-17 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 800 |
| 2000-10-16 | 1,700 | 1,700 | 1,580 | 1,620 | 3,900 | 810 |
| 2000-10-13 | 1,600 | 1,650 | 1,600 | 1,650 | 1,700 | 825 |
| 2000-10-12 | 1,650 | 1,650 | 1,600 | 1,600 | 3,700 | 800 |
| 2000-10-11 | 1,670 | 1,680 | 1,655 | 1,655 | 1,700 | 827.50 |
| 2000-10-10 | 1,670 | 1,670 | 1,670 | 1,670 | 700 | 835 |
| 2000-10-06 | 1,651 | 1,670 | 1,650 | 1,670 | 1,900 | 835 |
| 2000-10-05 | 1,700 | 1,700 | 1,650 | 1,650 | 3,300 | 825 |
| 2000-10-04 | 1,700 | 1,740 | 1,700 | 1,740 | 600 | 870 |
| 2000-10-03 | 1,680 | 1,750 | 1,680 | 1,750 | 700 | 875 |
| 2000-10-02 | 1,652 | 1,681 | 1,652 | 1,681 | 400 | 840.50 |
| 2000-09-29 | 1,650 | 1,750 | 1,650 | 1,750 | 3,600 | 875 |
| 2000-09-28 | 1,670 | 1,670 | 1,670 | 1,670 | 500 | 835 |
| 2000-09-27 | 1,721 | 1,721 | 1,670 | 1,670 | 2,700 | 835 |
| 2000-09-26 | 1,711 | 1,720 | 1,711 | 1,711 | 6,200 | 855.50 |
| 2000-09-25 | 1,711 | 1,800 | 1,711 | 1,711 | 1,900 | 855.50 |
| 2000-09-22 | 1,780 | 1,780 | 1,703 | 1,703 | 1,100 | 851.50 |
| 2000-09-21 | 1,710 | 1,750 | 1,710 | 1,750 | 900 | 875 |
| 2000-09-20 | 1,692 | 1,750 | 1,692 | 1,750 | 1,500 | 875 |
| 2000-09-19 | 1,790 | 1,790 | 1,690 | 1,690 | 1,700 | 845 |
| 2000-09-18 | 1,780 | 1,790 | 1,780 | 1,790 | 1,700 | 895 |
| 2000-09-14 | 1,780 | 1,780 | 1,750 | 1,780 | 2,600 | 890 |
| 2000-09-13 | 1,780 | 1,800 | 1,750 | 1,780 | 7,700 | 890 |
| 2000-09-12 | 1,780 | 1,780 | 1,750 | 1,780 | 900 | 890 |
| 2000-09-11 | 1,750 | 1,780 | 1,750 | 1,780 | 1,100 | 890 |
| 2000-09-08 | 1,780 | 1,780 | 1,750 | 1,750 | 7,800 | 875 |
| 2000-09-07 | 1,780 | 1,780 | 1,750 | 1,780 | 4,000 | 890 |
| 2000-09-06 | 1,730 | 1,780 | 1,720 | 1,780 | 2,600 | 890 |
| 2000-09-05 | 1,720 | 1,780 | 1,720 | 1,730 | 3,400 | 865 |
| 2000-09-04 | 1,780 | 1,780 | 1,680 | 1,721 | 600 | 860.50 |
| 2000-09-01 | 1,670 | 1,760 | 1,670 | 1,671 | 1,000 | 835.50 |
| 2000-08-31 | 1,750 | 1,750 | 1,650 | 1,710 | 25,900 | 855 |
| 2000-08-30 | 1,800 | 1,800 | 1,710 | 1,750 | 700 | 875 |
| 2000-08-29 | 1,850 | 1,850 | 1,833 | 1,833 | 1,000 | 916.50 |
| 2000-08-28 | 1,850 | 1,870 | 1,850 | 1,850 | 1,000 | 925 |
| 2000-08-25 | 1,850 | 1,860 | 1,850 | 1,850 | 3,900 | 925 |
| 2000-08-24 | 1,850 | 1,900 | 1,850 | 1,850 | 1,200 | 925 |
| 2000-08-23 | 1,860 | 1,900 | 1,860 | 1,860 | 2,400 | 930 |
| 2000-08-22 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 925 |
| 2000-08-21 | 1,890 | 1,920 | 1,890 | 1,920 | 1,900 | 960 |
| 2000-08-18 | 1,978 | 1,978 | 1,880 | 1,890 | 3,000 | 945 |
| 2000-08-17 | 1,870 | 1,980 | 1,870 | 1,978 | 11,500 | 989 |
| 2000-08-16 | 1,840 | 1,890 | 1,840 | 1,870 | 3,800 | 935 |
| 2000-08-15 | 1,830 | 1,830 | 1,750 | 1,830 | 1,500 | 915 |
| 2000-08-14 | 1,768 | 1,830 | 1,768 | 1,830 | 2,200 | 915 |
| 2000-08-11 | 1,748 | 1,768 | 1,748 | 1,768 | 1,500 | 884 |
| 2000-08-10 | 1,742 | 1,750 | 1,742 | 1,749 | 600 | 874.50 |
| 2000-08-09 | 1,900 | 1,900 | 1,742 | 1,742 | 5,200 | 871 |
| 2000-08-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,200 | 825 |
| 2000-08-07 | 1,650 | 1,650 | 1,635 | 1,650 | 500 | 825 |
| 2000-08-04 | 1,633 | 1,650 | 1,630 | 1,630 | 4,300 | 815 |
| 2000-08-03 | 1,650 | 1,650 | 1,631 | 1,632 | 1,700 | 816 |
| 2000-08-02 | 1,700 | 1,700 | 1,630 | 1,630 | 3,500 | 815 |
| 2000-08-01 | 1,650 | 1,650 | 1,620 | 1,630 | 5,100 | 815 |
| 2000-07-31 | 1,659 | 1,659 | 1,650 | 1,650 | 2,500 | 825 |
| 2000-07-28 | 1,660 | 1,680 | 1,660 | 1,660 | 5,800 | 830 |
| 2000-07-27 | 1,680 | 1,680 | 1,654 | 1,660 | 1,800 | 830 |
| 2000-07-26 | 1,750 | 1,750 | 1,670 | 1,685 | 5,900 | 842.50 |
| 2000-07-25 | 1,751 | 1,755 | 1,750 | 1,755 | 5,600 | 877.50 |
| 2000-07-24 | 1,772 | 1,772 | 1,750 | 1,751 | 4,500 | 875.50 |
| 2000-07-21 | 1,750 | 1,770 | 1,750 | 1,750 | 5,300 | 875 |
| 2000-07-19 | 1,790 | 1,800 | 1,731 | 1,731 | 9,900 | 865.50 |
| 2000-07-18 | 1,820 | 1,850 | 1,750 | 1,850 | 3,600 | 925 |
| 2000-07-17 | 1,870 | 1,870 | 1,810 | 1,850 | 1,300 | 925 |
| 2000-07-14 | 1,878 | 1,878 | 1,870 | 1,870 | 400 | 935 |
| 2000-07-13 | 1,930 | 1,930 | 1,880 | 1,880 | 4,300 | 940 |
| 2000-07-12 | 1,980 | 1,980 | 1,930 | 1,930 | 1,100 | 965 |
| 2000-07-11 | 1,910 | 1,920 | 1,910 | 1,920 | 1,200 | 960 |
| 2000-07-10 | 1,920 | 2,000 | 1,920 | 2,000 | 2,600 | 1,000 |
| 2000-07-07 | 1,950 | 1,980 | 1,920 | 1,920 | 400 | 960 |
| 2000-07-06 | 1,920 | 2,000 | 1,917 | 1,950 | 2,300 | 975 |
| 2000-07-05 | 1,920 | 1,930 | 1,920 | 1,920 | 2,200 | 960 |
| 2000-07-04 | 2,015 | 2,020 | 1,900 | 1,920 | 2,600 | 960 |
| 2000-07-03 | 2,000 | 2,030 | 2,000 | 2,030 | 5,500 | 1,015 |
| 2000-06-30 | 2,000 | 2,050 | 1,930 | 2,000 | 9,300 | 1,000 |
| 2000-06-29 | 1,871 | 1,930 | 1,871 | 1,900 | 7,400 | 950 |
| 2000-06-28 | 1,841 | 1,880 | 1,841 | 1,870 | 6,400 | 935 |
| 2000-06-27 | 1,848 | 1,848 | 1,840 | 1,840 | 9,900 | 920 |
| 2000-06-26 | 1,831 | 1,848 | 1,800 | 1,840 | 7,800 | 920 |
| 2000-06-23 | 1,795 | 1,830 | 1,795 | 1,800 | 11,600 | 900 |
| 2000-06-22 | 1,790 | 1,800 | 1,790 | 1,795 | 2,800 | 897.50 |
| 2000-06-21 | 1,770 | 1,770 | 1,750 | 1,760 | 2,200 | 880 |
| 2000-06-20 | 1,770 | 1,795 | 1,750 | 1,770 | 10,700 | 885 |
| 2000-06-19 | 1,750 | 1,790 | 1,750 | 1,770 | 9,600 | 885 |
| 2000-06-16 | 1,794 | 1,794 | 1,750 | 1,750 | 1,700 | 875 |
| 2000-06-15 | 1,800 | 1,800 | 1,795 | 1,795 | 2,800 | 897.50 |
| 2000-06-14 | 1,796 | 1,801 | 1,793 | 1,800 | 6,800 | 900 |
| 2000-06-13 | 1,789 | 1,793 | 1,775 | 1,793 | 1,700 | 896.50 |
| 2000-06-12 | 1,722 | 1,789 | 1,700 | 1,740 | 1,800 | 870 |
| 2000-06-09 | 1,750 | 1,780 | 1,720 | 1,721 | 4,500 | 860.50 |
| 2000-06-08 | 1,749 | 1,749 | 1,720 | 1,720 | 1,800 | 860 |
| 2000-06-07 | 1,749 | 1,749 | 1,720 | 1,749 | 1,500 | 874.50 |
| 2000-06-06 | 1,720 | 1,750 | 1,715 | 1,720 | 5,400 | 860 |
| 2000-06-05 | 1,680 | 1,700 | 1,680 | 1,690 | 1,500 | 845 |
| 2000-06-02 | 1,670 | 1,670 | 1,650 | 1,650 | 800 | 825 |
| 2000-06-01 | 1,700 | 1,700 | 1,670 | 1,670 | 1,200 | 835 |
| 2000-05-31 | 1,750 | 1,750 | 1,750 | 1,750 | 700 | 875 |
| 2000-05-30 | 1,660 | 1,750 | 1,650 | 1,750 | 4,700 | 875 |
| 2000-05-29 | 1,680 | 1,680 | 1,660 | 1,660 | 1,200 | 830 |
| 2000-05-26 | 1,680 | 1,680 | 1,660 | 1,660 | 4,100 | 830 |
| 2000-05-25 | 1,680 | 1,700 | 1,680 | 1,680 | 3,100 | 840 |
| 2000-05-24 | 1,650 | 1,700 | 1,650 | 1,680 | 2,000 | 840 |
| 2000-05-23 | 1,700 | 1,700 | 1,650 | 1,650 | 7,600 | 825 |
| 2000-05-22 | 1,699 | 1,700 | 1,661 | 1,700 | 500 | 850 |
| 2000-05-19 | 1,660 | 1,700 | 1,660 | 1,700 | 1,600 | 850 |
| 2000-05-18 | 1,720 | 1,750 | 1,700 | 1,750 | 2,800 | 875 |
| 2000-05-17 | 1,740 | 1,770 | 1,710 | 1,720 | 2,100 | 860 |
| 2000-05-16 | 1,800 | 1,810 | 1,700 | 1,800 | 7,700 | 900 |
| 2000-05-15 | 1,780 | 1,820 | 1,780 | 1,800 | 1,600 | 900 |
| 2000-05-12 | 1,750 | 1,750 | 1,666 | 1,720 | 4,300 | 860 |
| 2000-05-11 | 1,650 | 1,700 | 1,650 | 1,670 | 2,200 | 835 |
| 2000-05-10 | 1,700 | 1,740 | 1,670 | 1,700 | 2,800 | 850 |
| 2000-05-09 | 1,700 | 1,700 | 1,600 | 1,700 | 3,400 | 850 |
| 2000-05-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 | 850 |
| 2000-05-02 | 1,580 | 1,640 | 1,550 | 1,640 | 6,200 | 820 |
| 2000-05-01 | 1,600 | 1,650 | 1,570 | 1,601 | 2,000 | 800.50 |
| 2000-04-28 | 1,569 | 1,660 | 1,560 | 1,660 | 3,400 | 830 |
| 2000-04-27 | 1,560 | 1,600 | 1,550 | 1,599 | 1,800 | 799.50 |
| 2000-04-26 | 1,580 | 1,600 | 1,550 | 1,600 | 8,400 | 800 |
| 2000-04-25 | 1,575 | 1,600 | 1,575 | 1,580 | 4,500 | 790 |
| 2000-04-24 | 1,600 | 1,600 | 1,560 | 1,575 | 2,900 | 787.50 |
| 2000-04-21 | 1,619 | 1,644 | 1,580 | 1,580 | 4,900 | 790 |
| 2000-04-20 | 1,622 | 1,622 | 1,600 | 1,620 | 8,200 | 810 |
| 2000-04-19 | 1,610 | 1,610 | 1,600 | 1,610 | 5,300 | 805 |
| 2000-04-18 | 1,505 | 1,625 | 1,505 | 1,550 | 13,200 | 775 |
| 2000-04-17 | 1,549 | 1,625 | 1,500 | 1,501 | 9,100 | 750.50 |
| 2000-04-14 | 1,700 | 1,700 | 1,625 | 1,639 | 5,000 | 819.50 |
| 2000-04-13 | 1,715 | 1,720 | 1,620 | 1,620 | 10,900 | 810 |
| 2000-04-12 | 1,770 | 1,790 | 1,710 | 1,715 | 5,900 | 857.50 |
| 2000-04-11 | 1,750 | 1,800 | 1,710 | 1,770 | 4,100 | 885 |
| 2000-04-10 | 1,850 | 1,850 | 1,780 | 1,780 | 4,100 | 890 |
| 2000-04-07 | 1,850 | 1,850 | 1,810 | 1,820 | 1,400 | 910 |
| 2000-04-06 | 1,900 | 1,900 | 1,820 | 1,850 | 2,100 | 925 |
| 2000-04-05 | 1,851 | 1,880 | 1,850 | 1,850 | 2,200 | 925 |
| 2000-04-04 | 1,850 | 1,910 | 1,850 | 1,850 | 1,500 | 925 |
| 2000-04-03 | 1,820 | 1,860 | 1,820 | 1,850 | 1,300 | 925 |
| 2000-03-31 | 1,810 | 1,850 | 1,810 | 1,850 | 1,700 | 925 |
| 2000-03-30 | 1,870 | 1,870 | 1,800 | 1,800 | 8,600 | 900 |
| 2000-03-29 | 1,900 | 1,910 | 1,860 | 1,900 | 9,400 | 950 |
| 2000-03-28 | 2,220 | 2,220 | 1,850 | 1,900 | 4,600 | 950 |
| 2000-03-27 | 1,920 | 2,220 | 1,920 | 2,220 | 18,800 | 1,110 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
