4958 長谷川香料(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,4501,4701,4501,47018,6001,470
2001-12-271,4301,4501,4111,45011,2001,450
2001-12-261,4491,4491,4051,4109,9001,410
2001-12-251,4201,4501,4201,45031,7001,450
2001-12-211,4201,4281,4081,42026,0001,420
2001-12-201,3801,4181,3791,41815,0001,418
2001-12-191,3821,3971,3721,37910,9001,379
2001-12-181,3701,3771,3601,37610,6001,376
2001-12-171,3661,4201,3661,3704,0001,370
2001-12-141,3501,3961,3501,36542,6001,365
2001-12-131,4271,4301,3821,41514,0001,415
2001-12-121,4001,4211,4001,40634,4001,406
2001-12-111,4101,4111,3661,40023,1001,400
2001-12-101,4001,4101,3781,4107,9001,410
2001-12-071,4491,4501,3711,40010,9001,400
2001-12-061,4381,4491,4201,44916,4001,449
2001-12-051,4081,4191,3881,40013,4001,400
2001-12-041,3611,3881,3601,3888,3001,388
2001-12-031,4391,4391,3491,35113,4001,351
2001-11-301,4101,4191,3611,4197,9001,419
2001-11-291,3751,4191,3751,39010,3001,390
2001-11-281,4001,4501,3911,45023,4001,450
2001-11-271,4451,4451,4201,43018,5001,430
2001-11-261,3971,4201,3971,42022,3001,420
2001-11-221,3551,4001,3551,39715,9001,397
2001-11-211,3301,3651,3301,35511,5001,355
2001-11-201,3791,3901,3301,33023,7001,330
2001-11-191,3501,4001,3501,3806,3001,380
2001-11-161,3801,3851,3591,38210,0001,382
2001-11-151,3611,3981,3611,3858,4001,385
2001-11-141,4001,4001,3651,3656,1001,365
2001-11-131,3931,4001,3481,3686,5001,368
2001-11-121,3591,3631,3521,3534,3001,353
2001-11-091,3911,3911,3201,3607,9001,360
2001-11-081,3921,4161,3921,4167,9001,416
2001-11-071,4241,4241,3801,3927,7001,392
2001-11-061,4001,4361,3801,4249,3001,424
2001-11-051,4001,4001,3601,3809,6001,380
2001-11-021,4301,4501,4001,40014,5001,400
2001-11-011,4791,4801,4301,43210,2001,432
2001-10-311,4791,4791,4311,47911,7001,479
2001-10-301,4401,4411,4301,4306,0001,430
2001-10-291,4601,4641,4551,4554,7001,455
2001-10-261,5001,5101,4601,48015,1001,480
2001-10-251,5001,5001,4761,50018,6001,500
2001-10-241,4731,5001,4701,47016,3001,470
2001-10-231,4601,4731,4551,47310,9001,473
2001-10-221,4471,4641,4331,46010,9001,460
2001-10-191,4201,4701,4201,4547,7001,454
2001-10-181,4101,4731,4101,47312,0001,473
2001-10-171,4701,5001,4501,5004,9001,500
2001-10-161,4891,5001,4891,4957,3001,495
2001-10-151,5071,5401,5071,5106,0001,510
2001-10-121,5381,5391,4901,53712,0001,537
2001-10-111,5481,5481,4991,53812,0001,538
2001-10-101,5191,5501,4931,53936,7001,539
2001-10-091,5001,5051,4971,50122,3001,501
2001-10-051,5301,5361,4801,53427,6001,534
2001-10-041,5301,5501,5201,55025,1001,550
2001-10-031,5501,5501,4991,53928,0001,539
2001-10-021,5351,5371,5241,53417,9001,534
2001-10-011,5201,5351,4871,53518,4001,535
2001-09-281,5401,5481,4301,53551,8001,535
2001-09-271,5001,5501,4901,55071,1001,550
2001-09-261,4501,4791,4501,47014,8001,470
2001-09-251,4201,4501,4131,45022,6001,450
2001-09-211,4001,4091,3891,40927,8001,409
2001-09-201,3701,4091,3611,39916,2001,399
2001-09-191,3401,4501,3391,45026,8001,450
2001-09-181,2501,3201,2501,32016,0001,320
2001-09-171,3201,3201,2501,27019,7001,270
2001-09-141,3301,3501,2501,35035,8001,350
2001-09-131,3101,3201,2721,32023,3001,320
2001-09-121,4501,4701,3701,37052,5001,370
2001-09-111,4501,4701,4491,47013,5001,470
2001-09-101,4501,4521,4481,45022,2001,450
2001-09-071,4471,4681,4311,46017,1001,460
2001-09-061,4311,4681,4311,46423,3001,464
2001-09-051,4341,4501,4221,43314,1001,433
2001-09-041,4131,4751,4121,47512,0001,475
2001-09-031,5501,5501,4801,48021,7001,480
2001-08-311,5201,5501,5201,52617,6001,526
2001-08-301,5501,5701,5011,57033,4001,570
2001-08-291,5301,5541,5301,55013,5001,550
2001-08-281,5201,5501,5201,55018,3001,550
2001-08-271,5201,5611,5201,52050,1001,520
2001-08-241,5431,5601,5211,54414,1001,544
2001-08-231,5401,5621,5401,54318,0001,543
2001-08-221,5161,5601,5161,56049,0001,560
2001-08-211,5301,5401,5241,54032,1001,540
2001-08-201,5111,5351,4991,49927,1001,499
2001-08-171,5001,5681,5001,51175,1001,511
2001-08-161,5001,5411,4801,53053,7001,530
2001-08-151,4901,5001,4811,4983,2001,498
2001-08-141,4931,5301,4701,52047,2001,520
2001-08-131,4991,4991,4601,4738,9001,473
2001-08-101,4701,5451,4701,50046,5001,500
2001-08-091,5001,5201,4901,50015,3001,500
2001-08-081,5101,5301,5001,50428,4001,504
2001-08-071,4521,5301,4511,53019,3001,530
2001-08-061,5351,5351,4651,46610,5001,466
2001-08-031,5491,5701,5351,53546,5001,535
2001-08-021,5001,5501,5001,54979,0001,549
2001-08-011,4991,5101,4501,49061,1001,490
2001-07-311,4741,5001,4741,50049,5001,500
2001-07-301,4351,4751,4331,47416,2001,474
2001-07-271,4551,4801,4321,47519,6001,475
2001-07-261,4301,4831,4301,4757,5001,475
2001-07-251,4691,4791,4511,47931,7001,479
2001-07-241,4201,4691,4201,46911,8001,469
2001-07-231,5001,5001,4201,47067,1001,470
2001-07-191,4801,5001,4401,50036,2001,500
2001-07-181,5001,5101,4851,50071,3001,500
2001-07-171,4801,5001,4691,50096,9001,500
2001-07-161,4801,5101,4501,45558,7001,455
2001-07-131,4501,4801,4201,47061,1001,470
2001-07-121,4201,4451,4201,44035,2001,440
2001-07-111,4001,4501,3861,450163,6001,450
2001-07-101,3701,4001,3701,40031,0001,400
2001-07-091,3651,3781,3511,37024,5001,370
2001-07-061,3701,4001,3501,39077,1001,390
2001-07-051,3501,3691,3501,36816,0001,368
2001-07-041,3621,3631,3401,34712,6001,347
2001-07-031,3791,3791,3501,36315,6001,363
2001-07-021,3801,3801,3201,35019,4001,350
2001-06-291,3401,3801,3161,38034,5001,380
2001-06-281,3451,3451,2991,29913,7001,299
2001-06-271,3491,3491,3151,3157,1001,315
2001-06-261,3101,3301,3001,33023,9001,330
2001-06-251,3001,3151,3001,30529,7001,305
2001-06-221,2921,3001,2881,30015,5001,300
2001-06-211,2851,3101,2851,2916,9001,291
2001-06-201,3011,3111,2851,29019,7001,290
2001-06-191,3311,3501,3101,31215,9001,312
2001-06-181,3301,3301,3001,33010,4001,330
2001-06-151,3301,3401,3001,31524,8001,315
2001-06-141,3301,3501,3201,33024,0001,330
2001-06-131,3551,3701,3001,37015,2001,370
2001-06-121,3501,3751,3501,35524,2001,355
2001-06-111,4001,4101,3501,35042,5001,350
2001-06-081,3501,4101,3491,382197,7001,382
2001-06-071,2951,3301,2951,33036,6001,330
2001-06-061,3001,3201,2951,30033,4001,300
2001-06-051,3101,3201,2791,28931,6001,289
2001-06-041,2891,3051,2891,30029,5001,300
2001-06-011,2701,3001,2601,30042,7001,300
2001-05-311,2701,2951,2511,25836,8001,258
2001-05-301,2991,3101,2801,29922,8001,299
2001-05-291,2801,3201,2801,29143,5001,291
2001-05-281,3001,3151,2801,28013,1001,280
2001-05-251,3201,3201,2851,31535,3001,315
2001-05-241,2601,3201,2501,32035,0001,320
2001-05-231,2791,2961,2531,27141,1001,271
2001-05-221,3451,3451,2801,29652,6001,296
2001-05-211,3801,3901,3501,35026,4001,350
2001-05-181,3901,3901,3511,38023,5001,380
2001-05-171,4001,4001,3801,39068,4001,390
2001-05-161,3501,3701,2831,33529,9001,335
2001-05-151,2511,3901,2511,38927,3001,389
2001-05-141,3301,3301,2811,29120,7001,291
2001-05-111,3601,3691,3201,33036,3001,330
2001-05-101,4501,4501,3801,400118,8001,400
2001-05-091,2901,4641,2751,44082,7001,440
2001-05-081,2501,2701,2501,26426,4001,264
2001-05-071,2501,2811,2501,25614,3001,256
2001-05-021,2401,2501,2301,25028,8001,250
2001-05-011,1951,2201,1951,22045,0001,220
2001-04-271,1951,1981,1881,19527,4001,195
2001-04-261,1901,1991,1551,19447,5001,194
2001-04-251,1701,2001,1691,19034,0001,190
2001-04-241,0801,1301,0701,13041,9001,130
2001-04-231,0501,0751,0501,07557,4001,075
2001-04-201,0401,0501,0301,04640,3001,046
2001-04-191,0201,0451,0201,04067,7001,040
2001-04-181,0071,0201,0001,02011,8001,020
2001-04-171,0001,0009911,00021,9001,000
2001-04-169901,0009909917,900991
2001-04-131,0001,0009839849,100984
2001-04-121,0001,00099099014,900990
2001-04-119901,01097699012,600990
2001-04-1097098297097511,100975
2001-04-091,0091,01097097011,900970
2001-04-069801,0029801,0029,4001,002
2001-04-059999999669987,300998
2001-04-041,0001,0049609608,700960
2001-04-039801,0109801,01010,3001,010
2001-04-021,0001,0209509807,000980
2001-03-301,0381,0381,0141,01418,4001,014
2001-03-291,0351,0451,0001,00214,5001,002
2001-03-289721,0389721,03531,7001,035
2001-03-2793097092096625,600966
2001-03-261,9502,0001,9351,96653,800983
2001-03-231,9201,9501,9051,94028,500970
2001-03-221,9381,9401,9011,91015,000955
2001-03-211,9191,9401,9001,94022,200970
2001-03-191,9401,9401,8801,90014,500950
2001-03-161,8791,8901,8791,88017,500940
2001-03-151,8801,8801,8501,87911,200939.50
2001-03-141,8851,8901,8501,88011,000940
2001-03-131,8901,8981,8201,82012,900910
2001-03-121,9001,9101,8901,89828,400949
2001-03-091,9001,9001,8701,89836,200949
2001-03-081,8701,8701,8501,85316,900926.50
2001-03-071,8001,8501,8001,80721,600903.50
2001-03-061,7401,7871,7401,75027,000875
2001-03-051,7511,7511,7201,72019,900860
2001-03-021,7011,7791,7011,70124,300850.50
2001-03-011,6801,6901,6551,65762,500828.50
2001-02-281,8011,8301,7001,70061,000850
2001-02-271,8601,9001,8361,84557,100922.50
2001-02-261,8401,8501,8301,83032,600915
2001-02-231,8481,8901,8361,84028,500920
2001-02-221,8621,8621,8361,84838,600924
2001-02-211,9001,9201,8911,89250,100946
2001-02-201,7001,7201,7001,7004,000850
2001-02-191,7001,7031,6901,6902,400845
2001-02-161,7001,7001,6951,6954,300847.50
2001-02-151,7001,7001,6981,6984,700849
2001-02-141,6901,7471,6701,7023,400851
2001-02-131,7001,7501,6701,6702,400835
2001-02-091,6201,6201,6201,6202,500810
2001-02-081,6251,6251,6011,6202,200810
2001-02-071,6251,6401,6001,6007,600800
2001-02-061,6251,6251,6201,6254,900812.50
2001-02-051,6301,6301,6201,6255,200812.50
2001-02-021,6651,6691,5951,59511,400797.50
2001-02-011,6601,6601,6401,6606,900830
2001-01-311,6651,6651,6601,6603,700830
2001-01-301,7191,7191,6601,6603,000830
2001-01-291,7001,7001,7001,700900850
2001-01-261,6711,7001,6601,6601,200830
2001-01-251,6701,6801,6701,6708,100835
2001-01-241,6681,6701,6601,6701,900835
2001-01-231,6611,6701,6601,660800830
2001-01-221,6801,6801,6501,6503,600825
2001-01-191,6941,6941,6601,6601,400830
2001-01-181,6961,6961,6501,6941,100847
2001-01-171,6501,6981,6501,6502,400825
2001-01-161,6311,6501,6311,6501,100825
2001-01-151,6701,7001,6301,6304,100815
2001-01-121,7001,7001,6501,6805,200840
2001-01-111,7691,7701,7001,7004,900850
2001-01-101,7691,7701,7491,7703,500885
2001-01-091,7701,7701,7501,7503,800875
2001-01-051,7011,7901,7011,7701,100885
2001-01-041,8001,8001,8001,800500900

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