4958 長谷川香料(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,595	1,595	1,579	1,579	22,300	1,579
2004-12-29	1,580	1,591	1,562	1,576	27,000	1,576
2004-12-28	1,584	1,584	1,575	1,579	32,400	1,579
2004-12-27	1,597	1,599	1,581	1,599	15,400	1,599
2004-12-24	1,579	1,600	1,579	1,597	59,800	1,597
2004-12-22	1,582	1,585	1,559	1,578	23,300	1,578
2004-12-21	1,550	1,586	1,542	1,583	27,600	1,583
2004-12-20	1,540	1,555	1,530	1,542	33,000	1,542
2004-12-17	1,541	1,547	1,501	1,540	14,100	1,540
2004-12-16	1,531	1,542	1,525	1,530	25,000	1,530
2004-12-15	1,530	1,535	1,512	1,530	19,100	1,530
2004-12-14	1,510	1,540	1,510	1,536	71,400	1,536
2004-12-13	1,508	1,520	1,500	1,500	20,800	1,500
2004-12-10	1,543	1,543	1,500	1,508	77,900	1,508
2004-12-09	1,503	1,506	1,490	1,493	16,200	1,493
2004-12-08	1,500	1,520	1,490	1,503	15,500	1,503
2004-12-07	1,530	1,530	1,510	1,510	16,100	1,510
2004-12-06	1,530	1,551	1,515	1,530	32,100	1,530
2004-12-03	1,513	1,547	1,513	1,536	44,700	1,536
2004-12-02	1,499	1,514	1,496	1,512	27,700	1,512
2004-12-01	1,483	1,486	1,474	1,480	25,300	1,480
2004-11-30	1,493	1,493	1,473	1,483	41,000	1,483
2004-11-29	1,507	1,509	1,490	1,492	23,700	1,492
2004-11-26	1,490	1,502	1,481	1,488	12,800	1,488
2004-11-25	1,485	1,489	1,481	1,489	30,800	1,489
2004-11-24	1,475	1,505	1,475	1,482	53,700	1,482
2004-11-22	1,470	1,495	1,470	1,487	17,800	1,487
2004-11-19	1,508	1,525	1,494	1,498	14,100	1,498
2004-11-18	1,529	1,564	1,496	1,508	47,000	1,508
2004-11-17	1,518	1,530	1,500	1,504	67,000	1,504
2004-11-16	1,531	1,535	1,519	1,519	20,500	1,519
2004-11-15	1,531	1,544	1,518	1,530	66,700	1,530
2004-11-12	1,516	1,538	1,516	1,529	28,100	1,529
2004-11-11	1,523	1,545	1,510	1,511	35,300	1,511
2004-11-10	1,559	1,560	1,542	1,550	77,300	1,550
2004-11-09	1,560	1,563	1,550	1,559	17,200	1,559
2004-11-08	1,571	1,572	1,556	1,560	58,400	1,560
2004-11-05	1,567	1,579	1,564	1,571	58,600	1,571
2004-11-04	1,565	1,576	1,549	1,567	14,200	1,567
2004-11-02	1,582	1,582	1,565	1,575	22,900	1,575
2004-11-01	1,589	1,589	1,565	1,583	38,800	1,583
2004-10-29	1,560	1,590	1,553	1,589	15,600	1,589
2004-10-28	1,570	1,588	1,550	1,579	14,600	1,579
2004-10-27	1,561	1,563	1,543	1,550	24,500	1,550
2004-10-26	1,570	1,597	1,560	1,583	24,800	1,583
2004-10-25	1,581	1,600	1,558	1,582	29,800	1,582
2004-10-22	1,583	1,583	1,566	1,580	11,300	1,580
2004-10-21	1,588	1,588	1,560	1,566	22,800	1,566
2004-10-20	1,576	1,576	1,552	1,562	15,600	1,562
2004-10-19	1,579	1,590	1,569	1,577	12,500	1,577
2004-10-18	1,590	1,590	1,560	1,578	31,300	1,578
2004-10-15	1,581	1,585	1,560	1,568	40,400	1,568
2004-10-14	1,577	1,593	1,577	1,580	21,400	1,580
2004-10-13	1,599	1,602	1,576	1,589	55,100	1,589
2004-10-12	1,600	1,606	1,550	1,593	39,200	1,593
2004-10-08	1,589	1,600	1,585	1,590	28,300	1,590
2004-10-07	1,570	1,592	1,570	1,592	16,300	1,592
2004-10-06	1,560	1,589	1,530	1,589	13,900	1,589
2004-10-05	1,588	1,588	1,570	1,584	15,200	1,584
2004-10-04	1,585	1,594	1,557	1,587	25,500	1,587
2004-10-01	1,546	1,571	1,545	1,568	21,200	1,568
2004-09-30	1,549	1,554	1,538	1,538	16,600	1,538
2004-09-29	1,560	1,560	1,529	1,529	15,000	1,529
2004-09-28	1,560	1,560	1,540	1,546	19,600	1,546
2004-09-27	1,512	1,560	1,512	1,549	28,000	1,549
2004-09-24	1,573	1,577	1,540	1,541	31,700	1,541
2004-09-22	1,583	1,591	1,515	1,573	52,200	1,573
2004-09-21	1,615	1,616	1,570	1,582	50,200	1,582
2004-09-17	1,592	1,620	1,589	1,617	177,800	1,617
2004-09-16	1,584	1,594	1,570	1,580	75,700	1,580
2004-09-15	1,565	1,590	1,565	1,584	125,800	1,584
2004-09-14	1,557	1,566	1,550	1,559	58,600	1,559
2004-09-13	1,536	1,556	1,514	1,535	100,700	1,535
2004-09-10	1,507	1,514	1,500	1,506	106,600	1,506
2004-09-09	1,529	1,539	1,528	1,528	68,800	1,528
2004-09-08	1,528	1,538	1,528	1,529	13,800	1,529
2004-09-07	1,542	1,544	1,526	1,535	18,600	1,535
2004-09-06	1,523	1,555	1,508	1,540	28,900	1,540
2004-09-03	1,546	1,553	1,505	1,523	26,700	1,523
2004-09-02	1,550	1,557	1,548	1,551	30,900	1,551
2004-09-01	1,569	1,570	1,545	1,547	30,200	1,547
2004-08-31	1,578	1,578	1,551	1,565	29,900	1,565
2004-08-30	1,563	1,583	1,563	1,571	17,400	1,571
2004-08-27	1,559	1,571	1,535	1,564	20,800	1,564
2004-08-26	1,588	1,588	1,560	1,564	20,000	1,564
2004-08-25	1,578	1,587	1,560	1,571	32,700	1,571
2004-08-24	1,580	1,580	1,555	1,558	40,900	1,558
2004-08-23	1,551	1,589	1,551	1,565	31,500	1,565
2004-08-20	1,550	1,567	1,523	1,542	18,600	1,542
2004-08-19	1,530	1,550	1,518	1,539	23,500	1,539
2004-08-18	1,514	1,547	1,507	1,540	30,100	1,540
2004-08-17	1,546	1,550	1,527	1,527	39,400	1,527
2004-08-16	1,555	1,570	1,523	1,545	44,800	1,545
2004-08-13	1,571	1,571	1,540	1,552	35,800	1,552
2004-08-12	1,550	1,570	1,544	1,559	22,100	1,559
2004-08-11	1,560	1,565	1,525	1,564	30,000	1,564
2004-08-10	1,548	1,563	1,545	1,556	35,400	1,556
2004-08-09	1,555	1,569	1,531	1,561	37,400	1,561
2004-08-06	1,554	1,569	1,554	1,569	36,200	1,569
2004-08-05	1,572	1,585	1,566	1,570	32,900	1,570
2004-08-04	1,582	1,582	1,550	1,575	54,100	1,575
2004-08-03	1,590	1,590	1,552	1,584	65,200	1,584
2004-08-02	1,585	1,590	1,570	1,580	23,200	1,580
2004-07-30	1,596	1,596	1,566	1,581	38,400	1,581
2004-07-29	1,599	1,599	1,564	1,591	106,900	1,591
2004-07-28	1,593	1,610	1,579	1,603	103,400	1,603
2004-07-27	1,595	1,595	1,562	1,579	91,800	1,579
2004-07-26	1,588	1,596	1,582	1,583	82,600	1,583
2004-07-23	1,601	1,602	1,581	1,592	196,000	1,592
2004-07-22	1,615	1,618	1,606	1,615	106,300	1,615
2004-07-21	1,615	1,628	1,615	1,622	104,300	1,622
2004-07-20	1,610	1,625	1,604	1,615	99,000	1,615
2004-07-16	1,605	1,624	1,600	1,623	82,000	1,623
2004-07-15	1,610	1,629	1,602	1,607	90,900	1,607
2004-07-14	1,639	1,644	1,604	1,608	164,600	1,608
2004-07-13	1,630	1,640	1,622	1,633	90,200	1,633
2004-07-12	1,621	1,660	1,621	1,658	21,300	1,658
2004-07-09	1,635	1,639	1,599	1,633	60,600	1,633
2004-07-08	1,656	1,656	1,600	1,635	35,300	1,635
2004-07-07	1,660	1,678	1,655	1,661	33,600	1,661
2004-07-06	1,714	1,724	1,700	1,703	52,400	1,703
2004-07-05	1,731	1,731	1,713	1,714	29,600	1,714
2004-07-02	1,749	1,749	1,729	1,731	12,800	1,731
2004-07-01	1,747	1,747	1,728	1,732	12,500	1,732
2004-06-30	1,730	1,744	1,728	1,739	13,600	1,739
2004-06-29	1,746	1,750	1,734	1,747	16,000	1,747
2004-06-28	1,750	1,769	1,740	1,746	31,600	1,746
2004-06-25	1,740	1,741	1,730	1,740	54,300	1,740
2004-06-24	1,720	1,740	1,712	1,722	25,700	1,722
2004-06-23	1,751	1,751	1,710	1,710	26,300	1,710
2004-06-22	1,710	1,727	1,708	1,721	40,500	1,721
2004-06-21	1,719	1,770	1,718	1,726	68,000	1,726
2004-06-18	1,720	1,720	1,693	1,700	36,000	1,700
2004-06-17	1,716	1,725	1,706	1,725	68,900	1,725
2004-06-16	1,717	1,735	1,715	1,715	55,000	1,715
2004-06-15	1,705	1,730	1,703	1,718	33,700	1,718
2004-06-14	1,740	1,740	1,706	1,714	15,500	1,714
2004-06-11	1,702	1,719	1,702	1,712	72,800	1,712
2004-06-10	1,719	1,745	1,704	1,732	42,600	1,732
2004-06-09	1,710	1,750	1,709	1,730	37,300	1,730
2004-06-08	1,750	1,764	1,722	1,722	24,900	1,722
2004-06-07	1,710	1,754	1,707	1,736	32,600	1,736
2004-06-04	1,687	1,718	1,687	1,700	53,700	1,700
2004-06-03	1,714	1,738	1,692	1,692	79,100	1,692
2004-06-02	1,770	1,770	1,736	1,744	27,400	1,744
2004-06-01	1,753	1,775	1,753	1,771	29,300	1,771
2004-05-31	1,748	1,770	1,738	1,753	33,100	1,753
2004-05-28	1,712	1,750	1,711	1,741	61,500	1,741
2004-05-27	1,736	1,736	1,700	1,711	35,700	1,711
2004-05-26	1,750	1,770	1,731	1,740	54,800	1,740
2004-05-25	1,759	1,759	1,692	1,733	54,500	1,733
2004-05-24	1,784	1,784	1,748	1,750	23,200	1,750
2004-05-21	1,752	1,780	1,745	1,759	22,400	1,759
2004-05-20	1,742	1,797	1,719	1,751	45,100	1,751
2004-05-19	1,735	1,765	1,725	1,742	44,200	1,742
2004-05-18	1,694	1,715	1,672	1,707	23,600	1,707
2004-05-17	1,689	1,721	1,651	1,664	70,600	1,664
2004-05-14	1,800	1,800	1,751	1,779	72,600	1,779
2004-05-13	1,760	1,795	1,728	1,783	71,000	1,783
2004-05-12	1,709	1,764	1,685	1,755	78,300	1,755
2004-05-11	1,660	1,735	1,650	1,694	46,300	1,694
2004-05-10	1,709	1,709	1,650	1,661	86,400	1,661
2004-05-07	1,660	1,699	1,658	1,699	19,100	1,699
2004-05-06	1,712	1,720	1,655	1,681	34,300	1,681
2004-04-30	1,691	1,720	1,690	1,712	21,100	1,712
2004-04-28	1,725	1,735	1,705	1,707	22,000	1,707
2004-04-27	1,730	1,730	1,701	1,725	8,600	1,725
2004-04-26	1,745	1,755	1,725	1,726	14,500	1,726
2004-04-23	1,750	1,775	1,727	1,745	45,400	1,745
2004-04-22	1,712	1,741	1,705	1,728	34,000	1,728
2004-04-21	1,702	1,721	1,701	1,712	13,600	1,712
2004-04-20	1,660	1,701	1,660	1,701	20,100	1,701
2004-04-19	1,674	1,696	1,650	1,660	31,400	1,660
2004-04-16	1,653	1,689	1,652	1,674	30,900	1,674
2004-04-15	1,681	1,690	1,620	1,636	58,400	1,636
2004-04-14	1,691	1,700	1,680	1,686	31,000	1,686
2004-04-13	1,698	1,711	1,689	1,699	23,700	1,699
2004-04-12	1,721	1,721	1,685	1,697	27,200	1,697
2004-04-09	1,720	1,770	1,681	1,691	87,500	1,691
2004-04-08	1,690	1,753	1,681	1,735	109,200	1,735
2004-04-07	1,650	1,685	1,650	1,667	53,600	1,667
2004-04-06	1,600	1,660	1,600	1,643	65,700	1,643
2004-04-05	1,572	1,620	1,570	1,600	48,700	1,600
2004-04-02	1,550	1,598	1,540	1,571	53,200	1,571
2004-04-01	1,549	1,549	1,500	1,518	9,100	1,518
2004-03-31	1,539	1,550	1,511	1,550	23,400	1,550
2004-03-30	1,550	1,550	1,490	1,539	23,600	1,539
2004-03-29	1,525	1,540	1,500	1,540	39,000	1,540
2004-03-26	1,503	1,527	1,501	1,518	27,300	1,518
2004-03-25	1,478	1,485	1,475	1,483	12,700	1,483
2004-03-24	1,464	1,476	1,454	1,460	12,900	1,460
2004-03-23	1,450	1,480	1,450	1,477	9,200	1,477
2004-03-22	1,466	1,479	1,457	1,460	4,900	1,460
2004-03-19	1,492	1,492	1,468	1,468	10,400	1,468
2004-03-18	1,498	1,500	1,479	1,487	19,000	1,487
2004-03-17	1,475	1,498	1,470	1,498	16,300	1,498
2004-03-16	1,466	1,478	1,466	1,467	8,100	1,467
2004-03-15	1,478	1,498	1,471	1,486	41,300	1,486
2004-03-12	1,408	1,459	1,408	1,439	52,300	1,439
2004-03-11	1,467	1,475	1,451	1,468	16,100	1,468
2004-03-10	1,470	1,471	1,457	1,470	9,300	1,470
2004-03-09	1,483	1,483	1,469	1,471	17,900	1,471
2004-03-08	1,487	1,487	1,467	1,478	13,400	1,478
2004-03-05	1,459	1,480	1,428	1,469	38,000	1,469
2004-03-04	1,435	1,475	1,427	1,459	30,800	1,459
2004-03-03	1,450	1,450	1,404	1,438	21,700	1,438
2004-03-02	1,477	1,483	1,443	1,455	32,700	1,455
2004-03-01	1,486	1,496	1,467	1,477	85,600	1,477
2004-02-27	1,419	1,448	1,411	1,446	46,500	1,446
2004-02-26	1,371	1,410	1,371	1,410	23,800	1,410
2004-02-25	1,374	1,382	1,369	1,369	22,300	1,369
2004-02-24	1,375	1,388	1,365	1,365	14,100	1,365
2004-02-23	1,371	1,400	1,370	1,384	18,500	1,384
2004-02-20	1,375	1,380	1,370	1,370	5,700	1,370
2004-02-19	1,384	1,391	1,377	1,378	7,500	1,378
2004-02-18	1,392	1,392	1,375	1,384	7,800	1,384
2004-02-17	1,393	1,393	1,381	1,385	7,700	1,385
2004-02-16	1,390	1,397	1,389	1,389	7,700	1,389
2004-02-13	1,389	1,396	1,385	1,390	13,000	1,390
2004-02-12	1,371	1,390	1,369	1,369	16,700	1,369
2004-02-10	1,369	1,380	1,367	1,371	13,400	1,371
2004-02-09	1,370	1,387	1,368	1,369	11,700	1,369
2004-02-06	1,399	1,399	1,370	1,374	9,000	1,374
2004-02-05	1,375	1,393	1,374	1,379	15,300	1,379
2004-02-04	1,399	1,399	1,377	1,377	19,300	1,377
2004-02-03	1,417	1,417	1,351	1,396	18,600	1,396
2004-02-02	1,370	1,415	1,370	1,403	37,400	1,403
2004-01-30	1,356	1,370	1,350	1,350	38,000	1,350
2004-01-29	1,375	1,377	1,351	1,355	47,700	1,355
2004-01-28	1,370	1,394	1,366	1,376	12,300	1,376
2004-01-27	1,391	1,402	1,350	1,381	32,900	1,381
2004-01-26	1,420	1,420	1,392	1,401	34,600	1,401
2004-01-23	1,420	1,420	1,407	1,407	12,000	1,407
2004-01-22	1,417	1,424	1,399	1,405	14,000	1,405
2004-01-21	1,420	1,429	1,408	1,417	10,400	1,417
2004-01-20	1,430	1,430	1,390	1,418	21,700	1,418
2004-01-19	1,398	1,420	1,398	1,419	7,000	1,419
2004-01-16	1,384	1,409	1,384	1,397	14,000	1,397
2004-01-15	1,433	1,433	1,405	1,405	13,600	1,405
2004-01-14	1,433	1,438	1,420	1,433	23,300	1,433
2004-01-13	1,437	1,440	1,430	1,433	17,300	1,433
2004-01-09	1,440	1,458	1,435	1,439	13,900	1,439
2004-01-08	1,450	1,480	1,450	1,460	25,000	1,460
2004-01-07	1,431	1,450	1,431	1,445	28,000	1,445
2004-01-06	1,496	1,496	1,420	1,447	46,500	1,447
2004-01-05	1,480	1,485	1,476	1,481	23,500	1,481

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