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
2000-12-291,8001,8001,7951,8001,800900
2000-12-281,8001,8001,7501,8003,400900
2000-12-271,7951,8001,7951,80011,400900
2000-12-261,8001,8051,7951,7954,800897.50
2000-12-251,7901,8001,7891,7905,000895
2000-12-221,7301,7801,7001,7801,300890
2000-12-211,6051,7551,6051,7005,600850
2000-12-201,8001,8001,7001,7852,100892.50
2000-12-191,8291,8291,8001,82311,100911.50
2000-12-181,8001,8301,8001,8053,800902.50
2000-12-151,8001,8401,8001,8007,500900
2000-12-141,7901,8501,7901,8007,200900
2000-12-131,7611,7911,7611,7904,200895
2000-12-121,7201,7801,7201,7606,800880
2000-12-111,7001,7301,7001,7204,400860
2000-12-081,6501,7001,6501,7002,600850
2000-12-071,6591,6601,6201,6206,000810
2000-12-061,6521,7001,6521,6601,600830
2000-12-051,6501,7001,6501,7002,300850
2000-12-041,7001,7001,6101,6754,200837.50
2000-12-011,7001,7051,6501,6907,400845
2000-11-301,7001,7401,7001,70023,200850
2000-11-291,7501,7501,6701,69042,300845
2000-11-281,4111,6001,4101,6005,000800
2000-11-271,4031,4101,4031,410200705
2000-11-241,4051,4301,4011,4016,900700.50
2000-11-221,4071,4071,4051,405200702.50
2000-11-211,4501,4501,4011,401300700.50
2000-11-201,4301,4301,4011,4011,600700.50
2000-11-171,5001,5001,4501,450600725
2000-11-161,4491,4501,4491,450200725
2000-11-151,4501,4501,4251,4502,300725
2000-11-141,4201,4201,4101,410400705
2000-11-131,4501,4501,4201,4203,900710
2000-11-101,4601,4601,4501,4502,900725
2000-11-091,4501,4601,4501,4505,200725
2000-11-081,4501,4501,4301,4501,000725
2000-11-071,4601,4601,4001,4506,700725
2000-11-061,4701,4701,4621,462200731
2000-11-021,4601,4801,4601,460500730
2000-11-011,5601,5601,4521,4523,600726
2000-10-311,4501,4901,4501,490600745
2000-10-301,5001,5501,4501,4503,700725
2000-10-271,4911,5101,4901,4901,500745
2000-10-261,5001,5391,4901,4909,300745
2000-10-251,5111,5201,5101,5109,600755
2000-10-241,5101,5101,5101,510300755
2000-10-231,5201,5201,5001,5102,100755
2000-10-201,4701,5801,4701,5103,600755
2000-10-191,5801,5801,4501,46010,700730
2000-10-181,6301,6301,5801,5801,400790
2000-10-171,6001,6001,6001,600300800
2000-10-161,7001,7001,5801,6203,900810
2000-10-131,6001,6501,6001,6501,700825
2000-10-121,6501,6501,6001,6003,700800
2000-10-111,6701,6801,6551,6551,700827.50
2000-10-101,6701,6701,6701,670700835
2000-10-061,6511,6701,6501,6701,900835
2000-10-051,7001,7001,6501,6503,300825
2000-10-041,7001,7401,7001,740600870
2000-10-031,6801,7501,6801,750700875
2000-10-021,6521,6811,6521,681400840.50
2000-09-291,6501,7501,6501,7503,600875
2000-09-281,6701,6701,6701,670500835
2000-09-271,7211,7211,6701,6702,700835
2000-09-261,7111,7201,7111,7116,200855.50
2000-09-251,7111,8001,7111,7111,900855.50
2000-09-221,7801,7801,7031,7031,100851.50
2000-09-211,7101,7501,7101,750900875
2000-09-201,6921,7501,6921,7501,500875
2000-09-191,7901,7901,6901,6901,700845
2000-09-181,7801,7901,7801,7901,700895
2000-09-141,7801,7801,7501,7802,600890
2000-09-131,7801,8001,7501,7807,700890
2000-09-121,7801,7801,7501,780900890
2000-09-111,7501,7801,7501,7801,100890
2000-09-081,7801,7801,7501,7507,800875
2000-09-071,7801,7801,7501,7804,000890
2000-09-061,7301,7801,7201,7802,600890
2000-09-051,7201,7801,7201,7303,400865
2000-09-041,7801,7801,6801,721600860.50
2000-09-011,6701,7601,6701,6711,000835.50
2000-08-311,7501,7501,6501,71025,900855
2000-08-301,8001,8001,7101,750700875
2000-08-291,8501,8501,8331,8331,000916.50
2000-08-281,8501,8701,8501,8501,000925
2000-08-251,8501,8601,8501,8503,900925
2000-08-241,8501,9001,8501,8501,200925
2000-08-231,8601,9001,8601,8602,400930
2000-08-221,8501,8501,8501,850600925
2000-08-211,8901,9201,8901,9201,900960
2000-08-181,9781,9781,8801,8903,000945
2000-08-171,8701,9801,8701,97811,500989
2000-08-161,8401,8901,8401,8703,800935
2000-08-151,8301,8301,7501,8301,500915
2000-08-141,7681,8301,7681,8302,200915
2000-08-111,7481,7681,7481,7681,500884
2000-08-101,7421,7501,7421,749600874.50
2000-08-091,9001,9001,7421,7425,200871
2000-08-081,6501,6501,6501,6501,200825
2000-08-071,6501,6501,6351,650500825
2000-08-041,6331,6501,6301,6304,300815
2000-08-031,6501,6501,6311,6321,700816
2000-08-021,7001,7001,6301,6303,500815
2000-08-011,6501,6501,6201,6305,100815
2000-07-311,6591,6591,6501,6502,500825
2000-07-281,6601,6801,6601,6605,800830
2000-07-271,6801,6801,6541,6601,800830
2000-07-261,7501,7501,6701,6855,900842.50
2000-07-251,7511,7551,7501,7555,600877.50
2000-07-241,7721,7721,7501,7514,500875.50
2000-07-211,7501,7701,7501,7505,300875
2000-07-191,7901,8001,7311,7319,900865.50
2000-07-181,8201,8501,7501,8503,600925
2000-07-171,8701,8701,8101,8501,300925
2000-07-141,8781,8781,8701,870400935
2000-07-131,9301,9301,8801,8804,300940
2000-07-121,9801,9801,9301,9301,100965
2000-07-111,9101,9201,9101,9201,200960
2000-07-101,9202,0001,9202,0002,6001,000
2000-07-071,9501,9801,9201,920400960
2000-07-061,9202,0001,9171,9502,300975
2000-07-051,9201,9301,9201,9202,200960
2000-07-042,0152,0201,9001,9202,600960
2000-07-032,0002,0302,0002,0305,5001,015
2000-06-302,0002,0501,9302,0009,3001,000
2000-06-291,8711,9301,8711,9007,400950
2000-06-281,8411,8801,8411,8706,400935
2000-06-271,8481,8481,8401,8409,900920
2000-06-261,8311,8481,8001,8407,800920
2000-06-231,7951,8301,7951,80011,600900
2000-06-221,7901,8001,7901,7952,800897.50
2000-06-211,7701,7701,7501,7602,200880
2000-06-201,7701,7951,7501,77010,700885
2000-06-191,7501,7901,7501,7709,600885
2000-06-161,7941,7941,7501,7501,700875
2000-06-151,8001,8001,7951,7952,800897.50
2000-06-141,7961,8011,7931,8006,800900
2000-06-131,7891,7931,7751,7931,700896.50
2000-06-121,7221,7891,7001,7401,800870
2000-06-091,7501,7801,7201,7214,500860.50
2000-06-081,7491,7491,7201,7201,800860
2000-06-071,7491,7491,7201,7491,500874.50
2000-06-061,7201,7501,7151,7205,400860
2000-06-051,6801,7001,6801,6901,500845
2000-06-021,6701,6701,6501,650800825
2000-06-011,7001,7001,6701,6701,200835
2000-05-311,7501,7501,7501,750700875
2000-05-301,6601,7501,6501,7504,700875
2000-05-291,6801,6801,6601,6601,200830
2000-05-261,6801,6801,6601,6604,100830
2000-05-251,6801,7001,6801,6803,100840
2000-05-241,6501,7001,6501,6802,000840
2000-05-231,7001,7001,6501,6507,600825
2000-05-221,6991,7001,6611,700500850
2000-05-191,6601,7001,6601,7001,600850
2000-05-181,7201,7501,7001,7502,800875
2000-05-171,7401,7701,7101,7202,100860
2000-05-161,8001,8101,7001,8007,700900
2000-05-151,7801,8201,7801,8001,600900
2000-05-121,7501,7501,6661,7204,300860
2000-05-111,6501,7001,6501,6702,200835
2000-05-101,7001,7401,6701,7002,800850
2000-05-091,7001,7001,6001,7003,400850
2000-05-081,7001,7001,7001,7001,300850
2000-05-021,5801,6401,5501,6406,200820
2000-05-011,6001,6501,5701,6012,000800.50
2000-04-281,5691,6601,5601,6603,400830
2000-04-271,5601,6001,5501,5991,800799.50
2000-04-261,5801,6001,5501,6008,400800
2000-04-251,5751,6001,5751,5804,500790
2000-04-241,6001,6001,5601,5752,900787.50
2000-04-211,6191,6441,5801,5804,900790
2000-04-201,6221,6221,6001,6208,200810
2000-04-191,6101,6101,6001,6105,300805
2000-04-181,5051,6251,5051,55013,200775
2000-04-171,5491,6251,5001,5019,100750.50
2000-04-141,7001,7001,6251,6395,000819.50
2000-04-131,7151,7201,6201,62010,900810
2000-04-121,7701,7901,7101,7155,900857.50
2000-04-111,7501,8001,7101,7704,100885
2000-04-101,8501,8501,7801,7804,100890
2000-04-071,8501,8501,8101,8201,400910
2000-04-061,9001,9001,8201,8502,100925
2000-04-051,8511,8801,8501,8502,200925
2000-04-041,8501,9101,8501,8501,500925
2000-04-031,8201,8601,8201,8501,300925
2000-03-311,8101,8501,8101,8501,700925
2000-03-301,8701,8701,8001,8008,600900
2000-03-291,9001,9101,8601,9009,400950
2000-03-282,2202,2201,8501,9004,600950
2000-03-271,9202,2201,9202,22018,8001,110

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